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

Arena Pharmaceuticals (NQ: ARNA )

99.98 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 10, 2022 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 (%)
Jun 29, 2018 42.54 44.18 42.09 43.60 795,146 +1.29(+3.05%)
Jun 28, 2018 41.70 42.47 41.50 42.31 635,140 +0.61(+1.46%)
Jun 27, 2018 44.56 45.20 41.65 41.70 775,090 -2.94(-6.59%)
Jun 26, 2018 43.46 44.69 42.88 44.64 590,174 +1.20(+2.76%)
Jun 25, 2018 43.25 44.37 43.23 43.44 712,617 -0.04(-0.09%)
Jun 22, 2018 44.76 45.46 43.29 43.48 1,280,860 -1.06(-2.38%)
Jun 21, 2018 48.00 48.27 44.16 44.54 1,035,897 -3.27(-6.84%)
Jun 20, 2018 49.67 50.05 47.54 47.81 856,472 -1.77(-3.57%)
Jun 19, 2018 48.40 49.61 48.20 49.58 410,820 +0.69(+1.41%)
Jun 18, 2018 49.39 49.79 48.69 48.89 629,048 -0.58(-1.17%)
Jun 15, 2018 49.63 48.76 49.47 1,062,570 -0.16(-0.32%)
Jun 14, 2018 49.10 49.69 48.91 49.63 680,389 +0.46(+0.94%)
Jun 13, 2018 49.09 49.40 48.72 49.17 383,380 +0.23(+0.47%)
Jun 12, 2018 48.46 49.45 48.46 48.94 552,617 +0.59(+1.22%)
Jun 11, 2018 48.21 48.76 47.83 48.35 448,074 +0.01(+0.02%)
Jun 08, 2018 47.91 49.06 47.90 48.34 618,042 +0.58(+1.21%)
Jun 07, 2018 48.17 48.41 47.38 47.76 470,482 -0.24(-0.50%)
Jun 06, 2018 48.56 48.98 47.75 48.00 494,828 -0.37(-0.76%)
Jun 05, 2018 48.91 49.66 48.06 48.37 613,516 -0.49(-1.00%)
Jun 04, 2018 48.00 48.89 47.18 48.86 559,958 +0.78(+1.62%)
Jun 01, 2018 45.94 48.60 45.89 48.08 977,785 +2.36(+5.16%)
May 31, 2018 44.55 45.81 44.51 45.72 660,004 +1.48(+3.35%)
May 30, 2018 43.94 44.98 43.46 44.24 759,971 +0.38(+0.87%)
May 29, 2018 45.92 45.97 43.06 43.86 1,047,558 -1.47(-3.24%)
May 25, 2018 45.33 45.33 45.33 0 -0.65(-1.41%)
May 24, 2018 46.22 46.52 45.96 45.98 251,186 -0.42(-0.91%)
May 23, 2018 46.14 46.95 45.87 46.40 455,408 +0.20(+0.43%)
May 22, 2018 46.23 46.77 45.87 46.20 442,545 -0.05(-0.11%)
May 21, 2018 45.83 47.20 45.75 46.25 729,796 +0.72(+1.58%)
May 18, 2018 47.50 47.64 45.51 45.53 944,409 -1.76(-3.72%)
May 17, 2018 46.39 47.35 46.11 47.29 809,091 +0.71(+1.52%)
May 16, 2018 46.87 47.19 45.86 46.58 653,443 -0.11(-0.24%)
May 15, 2018 45.62 47.22 44.83 46.69 893,486 +1.07(+2.35%)
May 14, 2018 45.50 46.93 45.22 45.62 1,159,250 +0.63(+1.40%)
May 11, 2018 43.01 45.09 42.96 44.99 962,640 +1.86(+4.31%)
May 10, 2018 41.92 44.07 41.49 43.13 764,859 +1.14(+2.71%)
May 09, 2018 41.00 42.55 39.50 41.99 994,039 -0.03(-0.07%)
May 08, 2018 42.77 42.89 41.82 42.02 569,095 -0.65(-1.52%)
May 07, 2018 42.94 43.24 42.17 42.67 703,224 -0.45(-1.04%)
May 04, 2018 42.83 43.43 41.51 43.12 1,131,018 -0.12(-0.28%)
May 03, 2018 42.05 43.74 40.88 43.24 1,084,216 +1.27(+3.03%)
May 02, 2018 39.77 42.49 39.46 41.97 1,196,300 +2.22(+5.58%)
May 01, 2018 39.78 40.15 39.32 39.75 408,014 -0.09(-0.23%)
Apr 30, 2018 40.11 40.31 39.69 39.84 623,155 -0.15(-0.38%)
Apr 27, 2018 40.10 40.23 39.06 39.99 442,484 -0.06(-0.15%)
Apr 26, 2018 40.40 40.74 39.30 40.05 627,516 -0.33(-0.82%)
Apr 25, 2018 40.17 41.12 39.38 40.38 1,081,649 +0.37(+0.92%)
Apr 24, 2018 39.16 40.25 39.01 40.01 591,723 +0.87(+2.22%)
Apr 23, 2018 39.95 40.74 39.02 39.14 729,808 -0.55(-1.39%)
Apr 20, 2018 39.39 39.82 38.82 39.69 719,917 +0.42(+1.07%)
Apr 19, 2018 39.35 39.85 37.78 39.27 1,517,702 +0.12(+0.31%)
Apr 18, 2018 36.84 39.89 36.84 39.15 1,432,172 +2.12(+5.73%)
Apr 17, 2018 34.51 37.27 33.91 37.03 1,634,330 +2.73(+7.96%)
Apr 16, 2018 35.80 35.95 33.65 34.30 795,873 -1.38(-3.87%)
Apr 13, 2018 35.75 36.15 34.37 35.68 678,649 +0.35(+0.99%)
Apr 12, 2018 36.23 37.08 35.00 35.33 986,141 -0.87(-2.40%)
Apr 11, 2018 35.86 36.65 35.01 36.20 775,029 +0.13(+0.36%)
Apr 10, 2018 35.78 36.34 35.19 36.07 1,328,153 +0.58(+1.63%)
Apr 09, 2018 34.20 36.25 34.20 35.49 1,286,706 +1.61(+4.75%)
Apr 06, 2018 35.39 35.71 33.21 33.88 1,541,253 -1.84(-5.15%)
Apr 05, 2018 37.37 37.37 34.82 35.72 1,195,213 -1.54(-4.13%)
Apr 04, 2018 36.66 37.55 36.00 37.26 1,143,343 -0.01(-0.03%)
Apr 03, 2018 35.57 37.66 35.02 37.27 2,002,581 +1.97(+5.58%)
Apr 02, 2018 39.48 40.12 33.80 35.30 2,075,843 -4.20(-10.63%)
Mar 29, 2018 39.50 39.50 39.50 0 -0.11(-0.28%)
Mar 28, 2018 40.32 41.00 39.02 39.61 1,091,589 -0.53(-1.32%)
Mar 27, 2018 41.10 41.59 39.72 40.14 1,810,004 -0.87(-2.12%)
Mar 26, 2018 42.60 42.89 38.78 41.01 3,888,055 -0.87(-2.08%)
Mar 23, 2018 41.39 42.78 41.19 41.88 2,380,308 +0.70(+1.70%)
Mar 22, 2018 41.56 43.30 40.98 41.18 8,895,616 -2.82(-6.41%)
Mar 21, 2018 40.08 45.85 39.24 44.00 6,902,701 +4.25(+10.69%)
Mar 20, 2018 40.41 44.44 38.96 39.75 11,734,603 +8.86(+28.68%)
Mar 19, 2018 31.35 31.48 30.00 30.89 1,899,303 -0.62(-1.97%)
Mar 16, 2018 33.10 33.13 30.25 31.51 2,486,759 -1.50(-4.54%)
Mar 15, 2018 36.24 36.67 31.55 33.01 2,043,863 -3.02(-8.38%)
Mar 14, 2018 39.86 40.17 36.00 36.03 1,257,148 -3.25(-8.27%)
Mar 13, 2018 40.20 40.46 38.62 39.28 730,968 -0.92(-2.29%)
Mar 12, 2018 42.22 42.27 39.92 40.20 549,729 -2.07(-4.90%)
Mar 09, 2018 42.11 42.78 41.43 42.27 391,702 +0.64(+1.54%)
Mar 08, 2018 42.92 42.92 41.15 41.63 411,045 -0.95(-2.23%)
Mar 07, 2018 42.76 43.20 41.52 42.58 528,058 -0.06(-0.14%)
Mar 06, 2018 42.73 42.87 41.76 42.64 491,835 -0.16(-0.37%)
Mar 05, 2018 43.76 44.50 42.75 42.80 595,359 -0.57(-1.31%)
Mar 02, 2018 40.35 43.87 40.30 43.37 645,829 +2.70(+6.64%)
Mar 01, 2018 38.53 41.17 37.80 40.67 579,701 +1.90(+4.90%)
Feb 28, 2018 38.22 39.83 37.94 38.77 574,929 +1.00(+2.65%)
Feb 27, 2018 39.22 39.39 36.80 37.77 705,912 -1.09(-2.80%)
Feb 26, 2018 39.99 40.19 38.52 38.86 501,690 -1.11(-2.78%)
Feb 23, 2018 40.84 41.00 38.51 39.97 671,525 -0.88(-2.15%)
Feb 22, 2018 41.53 42.20 40.80 40.85 542,181 -0.34(-0.83%)
Feb 21, 2018 40.52 42.26 40.52 41.19 482,747 +0.67(+1.65%)
Feb 20, 2018 41.00 42.74 40.29 40.52 654,476 -0.28(-0.69%)
Feb 16, 2018 40.80 40.80 40.80 0 +0.03(+0.07%)
Feb 15, 2018 41.45 41.74 39.66 40.77 420,633 -0.21(-0.51%)
Feb 14, 2018 39.52 41.06 39.22 40.98 364,762 +1.02(+2.55%)
Feb 13, 2018 40.33 41.87 39.08 39.96 661,661 -0.38(-0.94%)
Feb 12, 2018 39.85 40.50 38.66 40.34 525,419 +0.63(+1.59%)
Feb 09, 2018 38.62 40.10 36.88 39.71 683,594 +1.31(+3.41%)
Feb 08, 2018 40.24 40.85 38.30 38.40 728,544 -1.64(-4.10%)
Feb 07, 2018 39.16 40.49 39.00 40.04 397,385 +0.92(+2.35%)
Feb 06, 2018 38.98 40.37 38.18 39.12 556,316 -1.00(-2.49%)
Feb 05, 2018 38.58 40.45 38.50 40.12 578,146 +0.99(+2.53%)
Feb 02, 2018 38.63 40.81 37.04 39.13 602,220 +0.34(+0.88%)
Feb 01, 2018 37.34 38.99 36.90 38.79 454,428 +1.37(+3.66%)
Jan 31, 2018 37.71 37.96 36.60 37.42 492,475 -0.07(-0.19%)
Jan 30, 2018 36.26 37.67 35.44 37.49 529,496 +0.87(+2.38%)
Jan 29, 2018 37.71 38.42 36.13 36.62 886,044 -1.24(-3.28%)
Jan 26, 2018 38.44 38.95 37.75 37.86 406,782 -0.32(-0.84%)
Jan 25, 2018 38.30 38.77 37.56 38.18 320,774 +0.10(+0.26%)
Jan 24, 2018 37.90 38.41 36.57 38.08 691,798 +0.40(+1.06%)
Jan 23, 2018 35.90 37.80 35.81 37.68 610,912 +1.79(+4.99%)
Jan 22, 2018 35.83 36.85 35.71 35.89 712,094 +0.29(+0.81%)
Jan 19, 2018 34.56 35.75 34.30 35.60 621,598 +1.48(+4.34%)
Jan 18, 2018 34.52 34.77 33.90 34.12 358,883 -0.24(-0.70%)
Jan 17, 2018 34.39 34.60 33.52 34.36 538,160 +0.48(+1.42%)
Jan 16, 2018 35.01 35.56 33.05 33.88 1,023,490 -1.07(-3.06%)
Jan 12, 2018 34.95 34.95 34.95 0 -0.82(-2.29%)
Jan 11, 2018 39.48 39.51 35.75 35.77 1,140,008 -3.64(-9.24%)
Jan 10, 2018 39.03 39.54 38.86 39.41 300,062 +0.05(+0.13%)
Jan 09, 2018 38.82 39.80 38.39 39.36 707,981 +0.96(+2.50%)
Jan 08, 2018 41.00 41.35 38.31 38.40 827,175 -2.44(-5.97%)
Jan 05, 2018 41.50 41.92 40.18 40.84 588,749 -0.26(-0.63%)
Jan 04, 2018 40.17 41.41 39.14 41.10 663,273 +0.93(+2.32%)
Jan 03, 2018 38.80 40.94 37.82 40.17 1,733,526 +3.96(+10.94%)
Jan 02, 2018 34.31 36.40 33.83 36.21 839,371 +2.24(+6.59%)
Dec 29, 2017 33.97 33.97 33.97 0 -0.67(-1.93%)
Dec 28, 2017 34.78 35.00 34.41 34.64 286,295 -0.02(-0.06%)
Dec 27, 2017 33.39 35.09 33.29 34.66 436,482 +1.41(+4.24%)
Dec 26, 2017 31.56 33.32 31.56 33.25 338,763 +1.56(+4.92%)
Dec 22, 2017 31.55 31.97 31.36 31.69 413,561 +0.09(+0.28%)
Dec 21, 2017 29.95 31.84 29.95 31.60 554,689 +1.65(+5.51%)
Dec 20, 2017 29.86 30.21 29.53 29.95 403,222 +0.07(+0.23%)
Dec 19, 2017 30.65 30.87 29.81 29.88 313,238 -0.71(-2.32%)
Dec 18, 2017 30.44 30.93 30.25 30.59 247,231 +0.36(+1.19%)
Dec 15, 2017 30.29 30.59 29.52 30.23 1,396,767 -0.05(-0.17%)
Dec 14, 2017 30.90 31.65 29.95 30.28 529,836 -0.54(-1.75%)
Dec 13, 2017 30.81 31.31 30.60 30.82 328,565 +0.14(+0.46%)
Dec 12, 2017 31.00 31.49 30.54 30.68 330,795 -0.26(-0.84%)
Dec 11, 2017 31.99 32.18 30.93 30.94 415,018 -0.88(-2.77%)
Dec 08, 2017 31.61 31.96 31.06 31.82 366,036 +0.29(+0.92%)
Dec 07, 2017 30.69 31.75 30.43 31.53 443,152 +0.78(+2.54%)
Dec 06, 2017 29.82 30.98 29.63 30.75 521,988 +0.78(+2.60%)
Dec 05, 2017 29.67 30.70 29.56 29.97 422,046 +0.35(+1.18%)
Dec 04, 2017 31.13 31.20 29.54 29.62 400,564 -1.13(-3.67%)
Dec 01, 2017 31.25 31.69 30.61 30.75 433,712 -0.24(-0.77%)
Nov 30, 2017 30.61 31.38 30.45 30.99 427,218 +0.55(+1.81%)
Nov 29, 2017 29.74 30.95 29.68 30.44 480,543 +0.83(+2.80%)
Nov 28, 2017 28.82 29.70 28.17 29.61 619,042 +0.95(+3.31%)
Nov 27, 2017 29.29 29.79 28.65 28.66 442,896 -0.62(-2.12%)
Nov 24, 2017 27.52 29.54 27.52 29.28 397,505 +1.88(+6.86%)
Nov 22, 2017 27.23 27.55 27.10 27.40 199,214 +0.17(+0.62%)
Nov 21, 2017 26.77 27.44 26.69 27.23 264,693 +0.54(+2.02%)
Nov 20, 2017 26.46 26.82 26.25 26.69 154,885 +0.16(+0.60%)
Nov 17, 2017 26.34 26.79 26.17 26.53 291,162 -0.02(-0.08%)
Nov 16, 2017 26.37 26.85 26.02 26.55 291,125 +0.27(+1.03%)
Nov 15, 2017 25.14 26.62 24.87 26.28 404,787 +0.79(+3.10%)
Nov 14, 2017 26.31 26.46 24.84 25.49 479,595 -0.89(-3.37%)
Nov 13, 2017 26.56 26.80 26.31 26.38 303,573 -0.37(-1.38%)
Nov 10, 2017 26.25 26.98 26.09 26.75 443,376 +0.46(+1.75%)
Nov 09, 2017 25.97 26.48 25.52 26.29 473,996 +0.32(+1.23%)
Nov 08, 2017 27.70 28.00 24.33 25.97 1,454,825 -1.93(-6.92%)
Nov 07, 2017 28.12 28.59 27.70 27.90 607,708 -0.29(-1.03%)
Nov 06, 2017 28.75 28.97 28.13 28.19 406,187 -0.37(-1.30%)
Nov 03, 2017 27.83 28.77 27.83 28.56 589,530 +0.71(+2.55%)
Nov 02, 2017 27.29 28.20 27.06 27.85 339,962 +0.47(+1.72%)
Nov 01, 2017 28.23 28.45 27.10 27.38 424,749 -0.65(-2.32%)
Oct 31, 2017 28.07 28.64 27.80 28.03 390,553 +0.05(+0.18%)
Oct 30, 2017 27.75 28.70 27.55 27.98 511,110 +0.15(+0.54%)
Oct 27, 2017 27.00 27.96 26.91 27.83 380,417 +0.93(+3.46%)
Oct 26, 2017 26.94 27.37 26.68 26.90 321,953 -0.06(-0.22%)
Oct 25, 2017 27.32 27.48 26.73 26.96 317,352 -0.30(-1.10%)
Oct 24, 2017 27.14 27.89 27.00 27.26 463,793 +0.09(+0.33%)
Oct 23, 2017 27.30 27.49 26.84 27.17 346,446 -0.11(-0.40%)
Oct 20, 2017 27.51 27.51 26.79 27.28 442,490 -0.03(-0.11%)
Oct 19, 2017 28.01 28.01 26.40 27.31 740,230 -0.25(-0.91%)
Oct 18, 2017 27.11 28.28 27.06 27.56 769,532 +0.71(+2.64%)
Oct 17, 2017 25.43 26.93 25.35 26.85 563,998 +1.29(+5.05%)
Oct 16, 2017 25.34 26.15 25.20 25.56 323,585 +0.21(+0.83%)
Oct 13, 2017 26.20 26.21 25.24 25.35 369,942 -0.82(-3.13%)
Oct 12, 2017 26.43 26.59 26.01 26.17 354,051 -0.27(-1.02%)
Oct 11, 2017 26.14 26.60 26.05 26.44 526,108 +0.32(+1.23%)
Oct 10, 2017 26.38 26.48 25.63 26.12 519,244 -0.24(-0.91%)
Oct 09, 2017 26.10 26.73 26.07 26.36 335,199 +0.37(+1.42%)
Oct 06, 2017 25.74 26.00 25.50 25.99 250,073 +0.15(+0.58%)
Oct 05, 2017 25.88 26.07 25.54 25.84 305,617 +0.01(+0.04%)
Oct 04, 2017 25.72 26.16 25.50 25.83 236,460 -0.06(-0.23%)
Oct 03, 2017 25.90 25.91 25.51 25.89 240,422 -0.01(-0.04%)
Oct 02, 2017 25.46 25.90 25.41 25.90 333,759 +0.40(+1.57%)
Sep 29, 2017 25.60 25.75 25.35 25.50 261,896 -0.05(-0.20%)
Sep 28, 2017 25.07 25.59 24.75 25.55 324,653 +0.45(+1.79%)
Sep 27, 2017 24.77 25.35 24.41 25.10 335,604 +0.52(+2.12%)
Sep 26, 2017 25.91 25.93 24.56 24.58 445,828 -1.17(-4.54%)
Sep 25, 2017 25.00 25.99 25.00 25.75 698,386 +0.66(+2.63%)
Sep 22, 2017 25.12 25.17 24.72 25.09 397,227 -0.02(-0.08%)
Sep 21, 2017 24.81 25.32 24.66 25.11 386,956 +0.18(+0.72%)
Sep 20, 2017 24.59 24.94 24.37 24.93 278,206 +0.40(+1.63%)
Sep 19, 2017 24.34 24.65 24.13 24.53 323,141 +0.22(+0.90%)
Sep 18, 2017 24.41 25.14 24.26 24.31 620,649 -0.09(-0.37%)
Sep 15, 2017 24.36 24.59 24.15 24.40 2,894,859 +0.11(+0.45%)
Sep 14, 2017 24.00 24.36 23.79 24.29 445,280 +0.22(+0.91%)
Sep 13, 2017 24.14 24.70 23.95 24.07 385,995 -0.16(-0.66%)
Sep 12, 2017 24.60 24.60 23.97 24.23 501,372 -0.07(-0.29%)
Sep 11, 2017 24.29 24.74 23.78 24.30 589,508 +0.08(+0.33%)
Sep 08, 2017 23.80 24.95 23.65 24.22 655,069 +0.41(+1.72%)
Sep 07, 2017 23.06 23.91 22.95 23.81 410,426 +0.79(+3.43%)
Sep 06, 2017 22.77 23.48 22.77 23.02 655,604 +0.31(+1.37%)
Sep 05, 2017 23.07 23.38 22.34 22.71 689,593 -0.38(-1.65%)
Sep 01, 2017 23.28 23.49 22.83 23.09 351,234 -0.09(-0.39%)
Aug 31, 2017 22.52 23.38 22.52 23.18 442,726 +0.69(+3.07%)
Aug 30, 2017 22.59 22.75 22.23 22.49 271,847 -0.05(-0.22%)
Aug 29, 2017 22.37 22.79 22.30 22.54 293,199 -0.04(-0.18%)
Aug 28, 2017 22.49 22.94 22.26 22.58 417,101 +0.37(+1.67%)
Aug 25, 2017 22.12 23.26 21.76 22.21 594,613 +0.08(+0.36%)
Aug 24, 2017 20.89 22.22 20.75 22.13 729,513 +1.38(+6.65%)
Aug 23, 2017 20.86 21.21 20.53 20.75 334,438 -0.27(-1.28%)
Aug 22, 2017 20.40 21.49 20.40 21.02 546,466 +0.76(+3.75%)
Aug 21, 2017 20.45 20.58 20.02 20.26 415,898 -0.27(-1.32%)
Aug 18, 2017 20.47 21.00 20.36 20.53 362,676 -0.05(-0.24%)
Aug 17, 2017 20.64 21.25 20.40 20.58 401,895 -0.09(-0.44%)
Aug 16, 2017 21.35 21.35 20.57 20.67 468,711 -0.60(-2.82%)
Aug 15, 2017 21.46 21.46 21.01 21.27 357,709 -0.12(-0.56%)
Aug 14, 2017 21.03 21.49 21.01 21.39 400,030 +0.36(+1.71%)
Aug 11, 2017 20.97 21.07 20.38 21.03 596,252 +0.38(+1.84%)
Aug 10, 2017 20.50 21.24 20.12 20.65 691,540 -0.08(-0.39%)
Aug 09, 2017 21.12 21.68 20.51 20.73 682,964 -0.52(-2.45%)
Aug 08, 2017 22.18 22.75 20.90 21.25 1,628,733 -2.11(-9.03%)
Aug 07, 2017 23.26 23.68 23.15 23.36 521,545 +0.10(+0.43%)
Aug 04, 2017 23.82 23.02 23.26 843,712 -0.33(-1.40%)
Aug 03, 2017 24.20 24.41 23.42 23.59 502,854 -0.56(-2.32%)
Aug 02, 2017 24.24 24.45 23.73 24.15 956,689 +0.09(+0.37%)
Aug 01, 2017 23.77 24.45 23.03 24.06 643,171 +0.30(+1.26%)
Jul 31, 2017 24.03 24.24 23.51 23.76 393,484 -0.27(-1.12%)
Jul 28, 2017 23.22 24.20 23.08 24.03 562,976 +0.70(+3.00%)
Jul 27, 2017 24.47 24.47 23.00 23.33 1,174,811 -1.04(-4.27%)
Jul 26, 2017 24.36 24.64 24.11 24.37 893,992 +0.02(+0.08%)
Jul 25, 2017 24.35 24.70 24.05 24.35 874,842 +0.01(+0.04%)
Jul 24, 2017 24.15 24.55 23.86 24.34 1,014,860 +0.29(+1.21%)
Jul 21, 2017 23.42 24.29 23.38 24.05 1,373,195 +0.47(+1.99%)
Jul 20, 2017 23.01 23.80 22.52 23.58 1,161,563 +0.58(+2.52%)
Jul 19, 2017 23.26 23.74 22.65 23.00 860,247 +0.00(+0.00%)
Jul 18, 2017 23.96 23.99 22.15 23.00 2,342,558 -1.06(-4.41%)
Jul 17, 2017 24.50 24.63 24.02 24.06 827,503 -0.22(-0.91%)
Jul 14, 2017 24.93 25.00 24.08 24.28 1,180,562 -0.26(-1.06%)
Jul 13, 2017 24.64 24.97 23.40 24.54 8,507,882 -0.82(-3.23%)
Jul 12, 2017 25.10 26.25 24.33 25.36 5,384,442 -0.64(-2.46%)
Jul 11, 2017 25.25 27.86 25.06 26.00 14,992,775 +7.61(+41.38%)
Jul 10, 2017 19.44 19.44 18.26 18.39 2,512,830 -0.86(-4.47%)
Jul 07, 2017 18.92 19.90 18.74 19.25 1,706,699 +1.26(+7.00%)
Jul 06, 2017 17.38 18.64 17.21 17.99 1,043,660 +0.47(+2.68%)
Jul 05, 2017 17.46 17.93 17.04 17.52 841,063 +0.04(+0.23%)
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.