Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dicerna Pharmaceutic (NQ: DRNA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 3.780 3.800 3.540 3.720 166,921 +0.00(+0.00%)
May 27, 2016 3.750 3.720 3.720 3.720 99,600 +0.01(+0.27%)
May 26, 2016 3.940 3.940 3.688 3.710 103,148 -0.15(-3.89%)
May 25, 2016 3.790 3.950 3.760 3.860 166,661 +0.10(+2.66%)
May 24, 2016 3.750 3.900 3.680 3.760 77,034 +0.08(+2.17%)
May 23, 2016 3.770 3.947 3.660 3.680 150,156 -0.07(-1.87%)
May 20, 2016 3.470 3.850 3.430 3.750 258,470 +0.30(+8.70%)
May 19, 2016 3.500 3.550 3.330 3.450 113,968 -0.07(-1.99%)
May 18, 2016 3.310 3.600 3.310 3.520 127,336 +0.19(+5.71%)
May 17, 2016 3.480 3.650 3.300 3.330 175,293 -0.16(-4.58%)
May 16, 2016 3.430 3.580 3.380 3.490 156,886 +0.11(+3.25%)
May 13, 2016 3.250 3.470 3.210 3.380 154,713 +0.12(+3.68%)
May 12, 2016 3.470 3.520 3.080 3.260 180,520 -0.19(-5.51%)
May 11, 2016 3.650 3.730 3.380 3.450 130,187 -0.22(-5.99%)
May 10, 2016 4.120 4.120 3.620 3.670 310,701 -0.44(-10.71%)
May 09, 2016 3.970 4.180 3.430 4.110 283,495 +0.12(+3.01%)
May 06, 2016 4.150 4.280 3.880 3.990 131,703 -0.18(-4.32%)
May 05, 2016 4.430 4.500 4.150 4.170 126,531 -0.26(-5.87%)
May 04, 2016 4.470 4.470 4.125 4.430 184,875 -0.05(-1.12%)
May 03, 2016 4.810 4.890 4.460 4.480 102,178 -0.32(-6.67%)
May 02, 2016 4.710 4.870 4.510 4.800 83,787 +0.18(+3.90%)
Apr 29, 2016 4.850 4.930 4.500 4.620 93,690 -0.22(-4.55%)
Apr 28, 2016 4.770 5.210 4.700 4.840 183,535 +0.08(+1.68%)
Apr 27, 2016 4.770 4.900 4.610 4.760 110,643 +0.01(+0.21%)
Apr 26, 2016 4.870 4.900 4.520 4.750 132,981 -0.12(-2.46%)
Apr 25, 2016 5.240 5.260 4.850 4.870 81,060 -0.36(-6.88%)
Apr 22, 2016 4.990 5.240 4.910 5.230 78,563 +0.27(+5.44%)
Apr 21, 2016 4.830 5.110 4.715 4.960 114,546 +0.10(+2.06%)
Apr 20, 2016 5.080 5.160 4.810 4.860 106,346 -0.21(-4.14%)
Apr 19, 2016 5.400 5.420 5.000 5.070 202,745 -0.31(-5.76%)
Apr 18, 2016 5.340 5.490 5.200 5.380 47,379 +0.01(+0.19%)
Apr 15, 2016 5.430 5.520 5.150 5.370 55,401 -0.08(-1.47%)
Apr 14, 2016 5.530 5.650 5.300 5.450 59,828 -0.04(-0.73%)
Apr 13, 2016 5.220 5.590 5.140 5.490 245,118 +0.32(+6.19%)
Apr 12, 2016 5.160 5.340 5.010 5.170 68,414 -0.02(-0.39%)
Apr 11, 2016 5.340 5.422 5.100 5.190 86,843 -0.10(-1.89%)
Apr 08, 2016 5.480 5.480 5.100 5.290 95,663 -0.09(-1.67%)
Apr 07, 2016 5.450 5.690 5.220 5.380 69,402 -0.12(-2.18%)
Apr 06, 2016 5.160 5.610 5.115 5.500 162,943 +0.31(+5.97%)
Apr 05, 2016 5.540 5.790 5.050 5.190 148,921 -0.43(-7.65%)
Apr 04, 2016 5.510 5.850 5.510 5.620 137,040 +0.07(+1.26%)
Apr 01, 2016 5.300 5.660 5.220 5.550 63,788 +0.19(+3.54%)
Mar 31, 2016 5.210 5.690 5.210 5.360 143,522 +0.21(+4.08%)
Mar 30, 2016 5.210 5.580 4.970 5.150 119,016 -0.06(-1.15%)
Mar 29, 2016 4.620 5.230 4.510 5.210 133,078 +0.57(+12.28%)
Mar 28, 2016 4.810 4.900 4.590 4.640 92,174 -0.10(-2.11%)
Mar 24, 2016 4.650 4.740 4.740 4.740 103,600 +0.01(+0.21%)
Mar 23, 2016 5.140 5.240 4.590 4.730 128,891 -0.47(-9.04%)
Mar 22, 2016 5.260 5.500 5.100 5.200 124,197 -0.10(-1.89%)
Mar 21, 2016 5.180 5.400 5.040 5.300 123,547 +0.17(+3.31%)
Mar 18, 2016 4.790 5.170 4.688 5.130 173,599 +0.38(+8.00%)
Mar 17, 2016 4.730 4.900 4.470 4.750 99,464 +0.02(+0.42%)
Mar 16, 2016 4.620 5.000 4.595 4.730 103,034 +0.11(+2.38%)
Mar 15, 2016 4.970 5.010 4.300 4.620 236,333 -0.38(-7.60%)
Mar 14, 2016 5.410 5.520 5.000 5.000 166,633 -0.47(-8.59%)
Mar 11, 2016 5.300 5.560 4.930 5.470 146,324 +0.03(+0.55%)
Mar 10, 2016 5.870 5.930 5.360 5.440 104,266 -0.41(-7.01%)
Mar 09, 2016 5.830 6.000 5.509 5.850 88,311 +0.04(+0.69%)
Mar 08, 2016 6.470 6.470 5.800 5.810 131,455 -0.67(-10.34%)
Mar 07, 2016 6.010 6.500 5.920 6.480 250,137 +0.46(+7.64%)
Mar 04, 2016 5.640 6.260 5.600 6.020 231,767 +0.43(+7.69%)
Mar 03, 2016 5.370 5.660 5.200 5.590 138,903 +0.23(+4.29%)
Mar 02, 2016 5.240 5.540 4.860 5.360 159,085 +0.10(+1.90%)
Mar 01, 2016 5.020 5.300 4.890 5.260 75,935 +0.30(+6.05%)
Feb 29, 2016 5.180 5.350 4.950 4.960 62,805 -0.24(-4.62%)
Feb 26, 2016 5.010 5.240 5.010 5.200 86,252 +0.20(+4.00%)
Feb 25, 2016 5.280 5.380 4.900 5.000 39,000 -0.22(-4.21%)
Feb 24, 2016 4.900 5.230 4.710 5.220 65,945 +0.21(+4.19%)
Feb 23, 2016 5.490 5.780 5.010 5.010 95,642 -0.55(-9.89%)
Feb 22, 2016 5.650 5.850 5.470 5.560 97,587 -0.02(-0.36%)
Feb 19, 2016 5.360 5.682 5.160 5.580 91,766 +0.20(+3.72%)
Feb 18, 2016 5.650 5.660 5.300 5.380 71,933 -0.25(-4.44%)
Feb 17, 2016 5.620 5.800 5.310 5.630 105,585 +0.07(+1.26%)
Feb 16, 2016 5.500 5.850 5.140 5.560 87,744 +0.13(+2.39%)
Feb 12, 2016 5.310 5.430 5.430 5.430 80,700 +0.21(+4.02%)
Feb 11, 2016 4.860 5.600 4.710 5.220 206,078 +0.18(+3.57%)
Feb 10, 2016 5.990 6.290 4.820 5.040 135,003 -0.89(-15.01%)
Feb 09, 2016 5.600 6.150 5.430 5.930 179,370 +0.19(+3.31%)
Feb 08, 2016 5.830 5.850 5.360 5.740 184,797 -0.18(-3.04%)
Feb 05, 2016 6.270 6.270 5.810 5.920 132,426 -0.40(-6.33%)
Feb 04, 2016 6.400 6.990 6.290 6.320 101,453 -0.04(-0.63%)
Feb 03, 2016 6.710 6.710 6.060 6.360 91,626 -0.16(-2.45%)
Feb 02, 2016 6.450 6.640 6.330 6.520 70,292 -0.02(-0.31%)
Feb 01, 2016 6.550 6.680 6.010 6.540 180,174 -0.02(-0.30%)
Jan 29, 2016 6.930 7.300 6.350 6.560 149,347 -0.35(-5.07%)
Jan 28, 2016 7.240 7.740 6.840 6.910 80,671 -0.27(-3.76%)
Jan 27, 2016 7.810 7.810 7.140 7.180 52,971 -0.68(-8.65%)
Jan 26, 2016 8.050 8.050 7.470 7.860 52,556 -0.15(-1.87%)
Jan 25, 2016 7.960 8.530 7.950 8.010 45,661 +0.07(+0.88%)
Jan 22, 2016 7.960 8.060 7.410 7.940 60,776 +0.16(+2.06%)
Jan 21, 2016 8.120 8.950 7.710 7.780 74,001 -0.29(-3.59%)
Jan 20, 2016 7.280 8.360 7.060 8.070 158,845 +0.63(+8.47%)
Jan 19, 2016 7.500 7.560 6.700 7.440 161,851 +0.07(+0.95%)
Jan 15, 2016 7.160 7.370 7.370 7.370 99,100 -0.07(-0.94%)
Jan 14, 2016 7.200 7.790 6.590 7.440 95,240 +0.24(+3.33%)
Jan 13, 2016 8.060 8.240 7.190 7.200 117,130 -0.80(-10.00%)
Jan 12, 2016 8.530 9.110 7.580 8.000 128,192 -0.31(-3.73%)
Jan 11, 2016 9.110 9.270 7.750 8.310 134,217 -0.78(-8.58%)
Jan 08, 2016 9.650 9.830 9.050 9.090 156,391 -0.47(-4.92%)
Jan 07, 2016 9.800 9.910 9.280 9.560 234,001 -0.48(-4.78%)
Jan 06, 2016 10.72 10.74 9.910 10.04 148,221 -0.81(-7.47%)
Jan 05, 2016 11.37 11.66 10.76 10.85 135,481 -0.54(-4.74%)
Jan 04, 2016 11.63 12.05 10.54 11.39 111,116 -0.48(-4.04%)
Dec 31, 2015 11.64 11.87 11.87 11.87 180,700 +0.17(+1.45%)
Dec 30, 2015 11.37 11.80 10.97 11.70 173,724 +0.35(+3.08%)
Dec 29, 2015 11.77 12.00 10.93 11.35 449,665 -0.35(-2.99%)
Dec 28, 2015 11.99 12.21 11.66 11.70 160,298 -0.37(-3.07%)
Dec 24, 2015 12.64 12.07 12.07 12.07 35,700 -0.46(-3.67%)
Dec 23, 2015 12.38 12.92 12.37 12.53 79,644 +0.25(+2.04%)
Dec 22, 2015 14.32 14.32 12.24 12.28 165,965 -1.98(-13.88%)
Dec 21, 2015 14.67 14.76 13.65 14.26 126,061 -0.27(-1.86%)
Dec 18, 2015 14.57 15.43 14.20 14.53 649,005 -0.04(-0.27%)
Dec 17, 2015 14.09 15.93 13.92 14.57 235,882 +0.67(+4.82%)
Dec 16, 2015 13.46 14.39 12.94 13.90 172,580 +0.60(+4.51%)
Dec 15, 2015 12.74 13.79 12.37 13.30 212,149 +0.64(+5.06%)
Dec 14, 2015 12.73 12.92 12.20 12.66 122,009 -0.07(-0.55%)
Dec 11, 2015 12.73 13.08 12.60 12.73 91,865 -0.29(-2.23%)
Dec 10, 2015 13.08 13.28 12.86 13.02 107,343 -0.13(-0.99%)
Dec 09, 2015 13.29 13.60 12.80 13.15 89,305 -0.11(-0.83%)
Dec 08, 2015 12.95 13.84 12.66 13.26 70,499 +0.22(+1.69%)
Dec 07, 2015 13.23 13.23 12.59 13.04 83,845 -0.08(-0.61%)
Dec 04, 2015 13.80 13.80 12.91 13.12 115,048 -0.62(-4.51%)
Dec 03, 2015 14.57 14.57 13.60 13.74 72,126 -0.75(-5.18%)
Dec 02, 2015 14.27 15.24 14.27 14.49 185,911 +0.02(+0.14%)
Dec 01, 2015 13.49 14.48 13.16 14.47 125,281 +1.11(+8.31%)
Nov 30, 2015 13.29 13.48 12.63 13.36 89,770 +0.16(+1.21%)
Nov 27, 2015 12.26 13.28 12.26 13.20 74,038 +0.94(+7.67%)
Nov 25, 2015 11.26 12.26 12.26 12.26 69,800 +0.98(+8.69%)
Nov 24, 2015 11.06 11.51 10.84 11.28 85,750 +0.27(+2.45%)
Nov 23, 2015 10.45 11.23 10.16 11.01 107,472 +0.47(+4.46%)
Nov 20, 2015 10.32 10.64 10.13 10.54 46,675 +0.29(+2.83%)
Nov 19, 2015 10.56 10.71 10.06 10.25 126,104 -0.26(-2.47%)
Nov 18, 2015 10.13 10.60 10.06 10.51 70,554 +0.40(+3.96%)
Nov 17, 2015 11.45 11.45 10.04 10.11 186,124 -1.41(-12.24%)
Nov 16, 2015 11.23 11.53 10.76 11.52 88,379 +0.34(+3.04%)
Nov 13, 2015 10.57 11.59 10.33 11.18 94,537 +0.50(+4.68%)
Nov 12, 2015 11.95 12.01 10.60 10.68 139,625 -1.27(-10.63%)
Nov 11, 2015 11.10 12.48 11.10 11.95 187,858 +0.39(+3.37%)
Nov 10, 2015 11.73 11.84 10.93 11.56 104,849 -0.16(-1.37%)
Nov 09, 2015 11.74 12.10 11.66 11.72 115,472 +0.05(+0.43%)
Nov 06, 2015 11.65 11.83 11.20 11.67 92,512 -0.14(-1.19%)
Nov 05, 2015 12.25 12.25 11.08 11.81 97,817 -0.69(-5.52%)
Nov 04, 2015 11.70 12.98 11.27 12.50 150,201 +0.86(+7.39%)
Nov 03, 2015 11.31 11.98 10.63 11.64 134,144 +0.24(+2.11%)
Nov 02, 2015 10.00 12.21 10.00 11.40 238,183 +1.38(+13.77%)
Oct 30, 2015 9.940 10.17 9.710 10.02 101,275 +0.08(+0.80%)
Oct 29, 2015 10.30 10.74 9.750 9.940 140,581 -0.44(-4.24%)
Oct 28, 2015 10.05 10.51 9.610 10.38 110,751 +0.43(+4.32%)
Oct 27, 2015 10.33 10.54 9.770 9.950 114,074 -0.39(-3.77%)
Oct 26, 2015 9.990 10.68 9.820 10.34 103,170 +0.42(+4.23%)
Oct 23, 2015 10.23 10.67 9.840 9.920 91,154 -0.13(-1.29%)
Oct 22, 2015 9.650 10.47 9.510 10.05 91,710 +0.34(+3.50%)
Oct 21, 2015 10.42 10.42 9.290 9.710 81,232 -0.60(-5.82%)
Oct 20, 2015 10.78 10.84 10.12 10.31 51,773 -0.45(-4.18%)
Oct 19, 2015 10.60 11.24 10.20 10.76 84,896 +0.01(+0.09%)
Oct 16, 2015 10.72 10.89 10.30 10.75 128,321 +0.07(+0.66%)
Oct 15, 2015 9.620 10.77 9.490 10.68 89,383 +1.05(+10.90%)
Oct 14, 2015 9.540 10.06 9.180 9.630 77,929 +0.16(+1.69%)
Oct 13, 2015 9.940 10.59 9.380 9.470 160,350 -0.52(-5.21%)
Oct 12, 2015 10.11 10.30 9.710 9.990 94,702 -0.06(-0.60%)
Oct 09, 2015 9.270 10.12 9.150 10.05 114,026 +0.88(+9.60%)
Oct 08, 2015 9.100 9.380 8.700 9.170 129,538 -0.10(-1.08%)
Oct 07, 2015 8.380 9.650 8.030 9.270 146,491 +1.03(+12.50%)
Oct 06, 2015 8.850 8.850 7.900 8.240 142,575 -0.64(-7.21%)
Oct 05, 2015 8.800 9.590 8.170 8.880 178,922 +0.21(+2.42%)
Oct 02, 2015 7.990 8.730 7.900 8.670 165,590 +0.65(+8.10%)
Oct 01, 2015 8.270 8.580 7.660 8.020 257,297 -0.19(-2.31%)
Sep 30, 2015 8.130 8.880 7.800 8.210 118,701 +0.18(+2.24%)
Sep 29, 2015 8.350 8.540 7.610 8.030 195,587 -0.36(-4.29%)
Sep 28, 2015 9.580 9.630 8.205 8.390 168,551 -1.32(-13.59%)
Sep 25, 2015 10.65 10.69 9.580 9.710 180,329 -0.83(-7.87%)
Sep 24, 2015 10.33 10.64 10.15 10.54 125,853 +0.20(+1.93%)
Sep 23, 2015 10.52 10.67 10.01 10.34 131,370 -0.14(-1.34%)
Sep 22, 2015 11.65 11.68 10.34 10.48 210,576 -1.37(-11.56%)
Sep 21, 2015 11.73 12.24 11.20 11.85 251,236 +0.06(+0.51%)
Sep 18, 2015 10.72 11.82 10.72 11.79 543,999 +0.85(+7.77%)
Sep 17, 2015 9.810 11.12 9.810 10.94 211,705 +1.06(+10.73%)
Sep 16, 2015 9.620 9.950 9.350 9.880 116,541 +0.27(+2.81%)
Sep 15, 2015 9.610 9.730 9.400 9.610 86,300 -0.03(-0.31%)
Sep 14, 2015 9.800 9.910 9.410 9.640 120,543 -0.11(-1.13%)
Sep 11, 2015 9.770 9.920 9.430 9.750 140,154 -0.11(-1.12%)
Sep 10, 2015 9.770 10.28 9.620 9.860 155,401 +0.02(+0.20%)
Sep 09, 2015 11.20 11.24 9.750 9.840 277,160 -1.35(-12.06%)
Sep 08, 2015 11.32 11.77 10.87 11.19 169,914 +0.26(+2.38%)
Sep 04, 2015 10.50 10.93 10.93 10.93 129,200 +0.30(+2.82%)
Sep 03, 2015 11.50 11.70 10.57 10.63 100,094 -0.71(-6.26%)
Sep 02, 2015 10.77 11.40 10.77 11.34 160,004 +0.74(+6.98%)
Sep 01, 2015 10.76 11.09 10.49 10.60 146,889 -0.37(-3.37%)
Aug 31, 2015 11.09 11.24 10.81 10.97 124,127 -0.16(-1.44%)
Aug 28, 2015 10.21 11.24 10.13 11.13 131,942 +0.89(+8.69%)
Aug 27, 2015 10.62 10.75 10.11 10.24 106,886 -0.28(-2.66%)
Aug 26, 2015 10.30 10.61 9.620 10.52 86,699 +0.44(+4.37%)
Aug 25, 2015 11.01 11.17 10.03 10.08 107,617 -0.47(-4.45%)
Aug 24, 2015 9.710 10.96 9.070 10.55 190,871 +0.21(+2.03%)
Aug 21, 2015 9.540 10.77 9.540 10.34 134,708 +0.34(+3.40%)
Aug 20, 2015 10.46 10.71 9.730 10.00 194,103 -0.64(-6.02%)
Aug 19, 2015 10.04 10.91 10.04 10.64 147,916 +0.48(+4.72%)
Aug 18, 2015 11.09 11.12 9.990 10.16 133,861 -0.93(-8.39%)
Aug 17, 2015 10.89 11.23 10.85 11.09 81,462 +0.19(+1.74%)
Aug 14, 2015 11.70 11.70 10.74 10.90 142,552 -0.87(-7.39%)
Aug 13, 2015 10.95 12.30 10.76 11.77 148,571 +0.87(+7.98%)
Aug 12, 2015 10.76 11.08 10.34 10.90 97,437 +0.07(+0.65%)
Aug 11, 2015 11.39 11.50 10.59 10.83 96,288 -0.67(-5.83%)
Aug 10, 2015 11.90 12.49 11.40 11.50 183,388 -0.39(-3.28%)
Aug 07, 2015 10.24 12.08 9.010 11.89 217,819 +0.77(+6.92%)
Aug 06, 2015 11.50 11.71 11.00 11.12 102,115 -0.42(-3.64%)
Aug 05, 2015 12.19 12.31 11.39 11.54 106,266 -0.43(-3.59%)
Aug 04, 2015 12.31 12.34 11.80 11.97 75,956 -0.30(-2.44%)
Aug 03, 2015 12.17 12.73 12.00 12.27 90,395 +0.05(+0.41%)
Jul 31, 2015 12.04 12.51 11.73 12.22 62,286 +0.20(+1.66%)
Jul 30, 2015 12.10 12.15 11.43 12.02 75,133 -0.08(-0.66%)
Jul 29, 2015 12.71 12.97 12.05 12.10 69,124 -0.64(-5.02%)
Jul 28, 2015 12.74 13.08 12.37 12.74 54,504 +0.04(+0.31%)
Jul 27, 2015 12.86 12.89 12.36 12.70 66,075 -0.32(-2.46%)
Jul 24, 2015 13.55 13.79 12.77 13.02 101,426 -0.67(-4.89%)
Jul 23, 2015 14.22 14.26 13.60 13.69 86,329 -0.52(-3.66%)
Jul 22, 2015 13.63 14.39 13.51 14.21 117,039 +0.44(+3.20%)
Jul 21, 2015 13.54 13.91 13.06 13.77 92,413 +0.25(+1.85%)
Jul 20, 2015 14.43 14.50 13.38 13.52 166,524 -0.93(-6.44%)
Jul 17, 2015 14.57 14.60 14.08 14.45 73,620 -0.04(-0.28%)
Jul 16, 2015 14.19 15.09 14.09 14.49 121,819 +0.40(+2.84%)
Jul 15, 2015 14.87 15.17 13.87 14.09 196,479 -0.74(-4.99%)
Jul 14, 2015 13.47 14.90 13.45 14.83 144,320 +1.42(+10.59%)
Jul 13, 2015 12.71 13.64 12.55 13.41 208,602 +0.80(+6.34%)
Jul 10, 2015 12.42 13.37 12.35 12.61 304,838 +0.31(+2.52%)
Jul 09, 2015 13.01 13.08 12.30 12.30 168,380 -0.50(-3.91%)
Jul 08, 2015 13.12 13.40 12.63 12.80 99,591 -0.59(-4.41%)
Jul 07, 2015 14.10 14.10 13.32 13.39 136,795 -0.75(-5.30%)
Jul 06, 2015 14.00 14.63 13.90 14.14 169,963 +0.01(+0.07%)
Jul 02, 2015 14.53 14.13 14.13 14.13 126,900 -0.32(-2.21%)
Jul 01, 2015 14.10 14.61 13.91 14.45 201,885 +0.50(+3.58%)
Jun 30, 2015 13.87 14.29 13.75 13.95 376,805 +0.02(+0.14%)
Jun 29, 2015 13.15 14.76 12.93 13.93 282,782 +0.64(+4.82%)
Jun 26, 2015 13.87 14.00 12.50 13.29 1,833,601 -0.58(-4.18%)
Jun 25, 2015 14.25 14.25 13.70 13.87 161,542 -0.27(-1.91%)
Jun 24, 2015 14.92 15.29 14.02 14.14 187,098 -0.84(-5.61%)
Jun 23, 2015 15.07 15.39 14.42 14.98 267,499 -0.17(-1.12%)
Jun 22, 2015 15.44 15.44 14.83 15.15 206,254 -0.26(-1.69%)
Jun 19, 2015 15.45 15.81 15.34 15.41 166,207 -0.09(-0.58%)
Jun 18, 2015 16.00 16.30 15.35 15.50 273,529 -0.46(-2.88%)
Jun 17, 2015 15.96 16.10 15.72 15.96 177,267 +0.21(+1.33%)
Jun 16, 2015 16.15 16.15 15.53 15.75 139,801 -0.44(-2.72%)
Jun 15, 2015 15.75 16.35 15.37 16.19 236,796 +0.39(+2.47%)
Jun 12, 2015 15.36 15.96 15.35 15.80 144,796 +0.41(+2.66%)
Jun 11, 2015 15.45 15.88 15.22 15.39 179,639 -0.71(-4.41%)
Jun 10, 2015 15.58 16.75 15.51 16.10 261,669 +0.54(+3.47%)
Jun 09, 2015 15.84 15.84 15.09 15.56 128,497 -0.32(-2.02%)
Jun 08, 2015 15.16 16.00 14.75 15.88 205,665 +0.76(+5.03%)
Jun 05, 2015 16.01 16.54 15.07 15.12 334,024 -1.13(-6.95%)
Jun 04, 2015 16.74 16.77 15.55 16.25 169,045 -0.61(-3.62%)
Jun 03, 2015 16.84 16.89 16.25 16.86 134,082 +0.15(+0.90%)
Jun 02, 2015 17.05 17.10 16.10 16.71 167,818 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.