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 (%)
Aug 31, 2018 15.85 15.85 15.85 0 +0.11(+0.70%)
Aug 30, 2018 15.73 16.22 15.63 15.74 245,609 +0.06(+0.38%)
Aug 29, 2018 15.49 15.89 15.31 15.68 231,017 +0.13(+0.84%)
Aug 28, 2018 15.55 15.86 15.34 15.55 238,477 +0.06(+0.39%)
Aug 27, 2018 15.50 15.90 15.35 15.49 405,265 +0.15(+0.98%)
Aug 24, 2018 15.65 15.77 15.19 15.34 272,900 -0.12(-0.78%)
Aug 23, 2018 16.07 16.12 15.38 15.46 227,316 -0.43(-2.71%)
Aug 22, 2018 15.82 16.20 15.46 15.89 403,271 -0.01(-0.06%)
Aug 21, 2018 15.52 16.00 15.46 15.90 348,669 +0.38(+2.45%)
Aug 20, 2018 15.06 15.69 14.97 15.52 198,438 +0.60(+4.02%)
Aug 17, 2018 15.03 15.29 14.71 14.92 234,900 -0.15(-1.00%)
Aug 16, 2018 14.62 15.19 14.33 15.07 488,794 +0.54(+3.72%)
Aug 15, 2018 15.47 16.32 14.10 14.53 810,926 -0.29(-1.96%)
Aug 14, 2018 14.90 15.04 14.72 14.82 304,550 +0.06(+0.41%)
Aug 13, 2018 14.65 15.13 14.33 14.76 309,475 +0.16(+1.10%)
Aug 10, 2018 14.53 15.29 14.53 14.60 339,300 +0.06(+0.41%)
Aug 09, 2018 14.61 14.97 13.76 14.54 397,046 +0.22(+1.54%)
Aug 08, 2018 14.05 14.56 13.62 14.32 274,317 +0.24(+1.70%)
Aug 07, 2018 13.27 14.28 13.12 14.08 324,668 +0.77(+5.79%)
Aug 06, 2018 13.05 13.36 12.87 13.31 99,348 +0.21(+1.60%)
Aug 03, 2018 13.36 13.70 13.00 13.10 210,900 -0.26(-1.95%)
Aug 02, 2018 13.09 13.38 12.98 13.36 148,590 +0.27(+2.06%)
Aug 01, 2018 12.61 13.12 12.46 13.09 272,706 +0.49(+3.89%)
Jul 31, 2018 12.48 12.84 12.43 12.60 226,786 +0.16(+1.29%)
Jul 30, 2018 12.84 12.88 12.00 12.44 491,805 -0.45(-3.49%)
Jul 27, 2018 13.23 13.37 12.68 12.89 331,600 -0.29(-2.20%)
Jul 26, 2018 13.04 13.42 12.83 13.18 402,764 +0.20(+1.54%)
Jul 25, 2018 12.92 13.18 12.81 12.98 391,617 -0.01(-0.08%)
Jul 24, 2018 12.83 13.28 12.60 12.99 422,993 +0.28(+2.20%)
Jul 23, 2018 12.44 12.91 12.23 12.71 356,901 +0.18(+1.44%)
Jul 20, 2018 12.64 12.88 12.48 12.53 224,489 -0.17(-1.34%)
Jul 19, 2018 12.52 12.74 12.31 12.70 257,463 +0.10(+0.79%)
Jul 18, 2018 12.51 12.65 12.04 12.60 152,949 +0.12(+0.96%)
Jul 17, 2018 11.87 12.58 11.72 12.48 233,930 +0.56(+4.70%)
Jul 16, 2018 12.50 12.64 11.66 11.92 256,916 -0.58(-4.64%)
Jul 13, 2018 13.18 13.45 12.39 12.50 348,349 -0.64(-4.87%)
Jul 12, 2018 13.17 13.46 13.11 13.14 515,427 -0.06(-0.45%)
Jul 11, 2018 13.32 13.48 12.96 13.20 184,283 +0.00(+0.00%)
Jul 10, 2018 13.82 13.93 13.14 13.20 387,601 -0.66(-4.76%)
Jul 09, 2018 14.20 14.47 13.68 13.86 361,979 -0.27(-1.91%)
Jul 06, 2018 13.92 14.22 13.52 14.13 568,374 +0.28(+2.02%)
Jul 05, 2018 13.22 13.86 13.21 13.85 736,139 +0.59(+4.45%)
Jul 03, 2018 13.26 13.26 13.26 0 +0.52(+4.08%)
Jul 02, 2018 12.03 12.79 11.96 12.74 493,464 +0.49(+4.00%)
Jun 29, 2018 11.84 12.34 11.70 12.25 535,872 +0.53(+4.52%)
Jun 28, 2018 11.61 11.81 11.29 11.72 351,795 +0.03(+0.26%)
Jun 27, 2018 12.25 12.45 11.68 11.69 637,021 -0.60(-4.88%)
Jun 26, 2018 13.42 13.50 12.19 12.29 501,284 -0.95(-7.18%)
Jun 25, 2018 13.40 14.20 13.03 13.24 978,918 -0.41(-3.00%)
Jun 22, 2018 13.17 13.79 13.04 13.65 6,118,341 +0.57(+4.36%)
Jun 21, 2018 12.66 13.14 12.55 13.08 670,631 +0.48(+3.81%)
Jun 20, 2018 12.62 12.77 12.19 12.60 800,358 +0.07(+0.56%)
Jun 19, 2018 12.18 12.68 12.07 12.53 459,792 +0.12(+0.97%)
Jun 18, 2018 12.52 12.75 12.27 12.41 389,611 -0.33(-2.59%)
Jun 15, 2018 13.48 12.63 12.74 450,038 -0.11(-0.86%)
Jun 14, 2018 12.47 13.03 12.36 12.85 514,014 +0.37(+2.96%)
Jun 13, 2018 12.57 12.57 12.24 12.48 404,694 -0.02(-0.16%)
Jun 12, 2018 12.45 12.84 12.29 12.50 667,152 -0.08(-0.64%)
Jun 11, 2018 13.03 13.56 12.17 12.58 1,338,694 -0.45(-3.45%)
Jun 08, 2018 13.93 13.93 12.65 13.03 422,611 -0.91(-6.53%)
Jun 07, 2018 14.40 14.48 13.66 13.94 207,868 -0.44(-3.06%)
Jun 06, 2018 14.55 14.56 14.13 14.38 196,271 -0.18(-1.24%)
Jun 05, 2018 14.70 14.93 14.19 14.56 265,006 -0.09(-0.61%)
Jun 04, 2018 14.44 14.71 13.87 14.65 419,215 +0.24(+1.67%)
Jun 01, 2018 14.28 14.57 13.93 14.41 239,905 +0.18(+1.23%)
May 31, 2018 13.91 14.50 13.91 14.23 541,010 +0.24(+1.75%)
May 30, 2018 14.01 14.61 13.83 13.99 209,833 +0.03(+0.21%)
May 29, 2018 13.77 14.07 13.64 13.96 216,981 +0.19(+1.38%)
May 25, 2018 13.77 13.77 13.77 0 -0.02(-0.15%)
May 24, 2018 13.77 14.00 13.62 13.79 111,600 +0.06(+0.44%)
May 23, 2018 13.58 13.83 13.43 13.73 160,952 +0.17(+1.25%)
May 22, 2018 13.90 13.98 13.43 13.56 207,173 -0.37(-2.66%)
May 21, 2018 13.90 14.18 13.65 13.93 269,771 +0.18(+1.31%)
May 18, 2018 13.77 14.08 13.60 13.75 515,525 -0.01(-0.07%)
May 17, 2018 14.00 14.00 13.59 13.76 282,391 -0.01(-0.04%)
May 16, 2018 13.22 14.16 13.02 13.77 642,522 +0.60(+4.52%)
May 15, 2018 14.80 15.80 12.98 13.17 1,336,387 -1.27(-8.80%)
May 14, 2018 14.54 14.67 14.17 14.44 277,248 -0.02(-0.14%)
May 11, 2018 14.15 14.77 13.33 14.46 478,178 +0.40(+2.84%)
May 10, 2018 14.88 15.00 13.87 14.06 390,323 -0.91(-6.08%)
May 09, 2018 14.91 15.27 14.59 14.97 884,323 +0.01(+0.07%)
May 08, 2018 14.28 15.00 13.78 14.96 914,972 +0.66(+4.62%)
May 07, 2018 13.61 14.31 13.61 14.30 405,649 +0.69(+5.07%)
May 04, 2018 13.91 14.20 13.40 13.61 308,845 -0.41(-2.92%)
May 03, 2018 13.59 14.20 13.50 14.02 652,179 +0.33(+2.41%)
May 02, 2018 12.65 13.94 12.51 13.69 636,819 +0.96(+7.54%)
May 01, 2018 12.14 12.77 12.10 12.73 340,292 +0.52(+4.26%)
Apr 30, 2018 12.08 12.38 11.90 12.21 321,206 +0.20(+1.67%)
Apr 27, 2018 12.06 12.40 11.70 12.01 327,602 +0.05(+0.42%)
Apr 26, 2018 11.53 12.27 11.53 11.96 362,579 +0.55(+4.82%)
Apr 25, 2018 11.95 12.33 11.37 11.41 462,491 -0.63(-5.23%)
Apr 24, 2018 11.26 12.35 11.26 12.04 1,119,111 +0.81(+7.21%)
Apr 23, 2018 12.53 12.96 11.03 11.23 1,774,476 -0.78(-6.49%)
Apr 20, 2018 10.19 14.70 9.810 12.01 7,020,360 +1.82(+17.86%)
Apr 19, 2018 10.45 10.50 10.16 10.19 164,026 -0.30(-2.86%)
Apr 18, 2018 10.79 10.94 10.24 10.49 304,463 -0.27(-2.51%)
Apr 17, 2018 10.40 10.88 10.19 10.76 228,996 +0.45(+4.36%)
Apr 16, 2018 10.70 10.76 10.28 10.31 144,896 -0.33(-3.10%)
Apr 13, 2018 10.81 10.81 10.35 10.64 162,767 -0.10(-0.93%)
Apr 12, 2018 10.99 11.44 10.49 10.74 444,809 -0.24(-2.19%)
Apr 11, 2018 10.09 10.98 10.04 10.98 502,451 +0.86(+8.50%)
Apr 10, 2018 9.800 10.16 9.650 10.12 372,920 +0.41(+4.22%)
Apr 09, 2018 9.470 10.04 9.460 9.710 392,751 +0.27(+2.86%)
Apr 06, 2018 9.580 9.710 9.340 9.440 251,734 -0.25(-2.58%)
Apr 05, 2018 9.630 9.920 9.540 9.690 460,914 +0.11(+1.15%)
Apr 04, 2018 8.930 9.630 8.720 9.580 483,747 +0.44(+4.81%)
Apr 03, 2018 9.150 9.160 8.740 9.140 363,133 +0.06(+0.66%)
Apr 02, 2018 9.410 9.460 8.710 9.080 436,347 -0.48(-5.02%)
Mar 29, 2018 9.560 9.560 9.560 0 +0.66(+7.42%)
Mar 28, 2018 9.860 9.990 8.770 8.900 537,310 -1.10(-11.00%)
Mar 27, 2018 11.05 11.30 9.990 10.00 279,426 -0.98(-8.93%)
Mar 26, 2018 11.13 11.46 10.63 10.98 300,760 -0.01(-0.09%)
Mar 23, 2018 10.90 11.27 9.710 10.99 795,347 -0.40(-3.51%)
Mar 22, 2018 10.91 11.56 10.91 11.39 359,404 +0.26(+2.34%)
Mar 21, 2018 11.28 11.70 10.90 11.13 682,165 -0.01(-0.09%)
Mar 20, 2018 12.33 12.33 10.43 11.14 1,202,096 -1.40(-11.16%)
Mar 19, 2018 13.00 13.00 12.30 12.54 487,492 -0.46(-3.54%)
Mar 16, 2018 13.51 13.64 12.82 13.00 690,968 -0.49(-3.63%)
Mar 15, 2018 13.75 13.88 13.36 13.49 265,205 -0.25(-1.82%)
Mar 14, 2018 13.99 14.15 13.27 13.74 386,895 -0.13(-0.94%)
Mar 13, 2018 13.85 14.35 13.63 13.87 302,106 +0.00(+0.00%)
Mar 12, 2018 14.48 14.49 13.75 13.87 372,943 -0.25(-1.77%)
Mar 09, 2018 13.70 15.00 13.65 14.12 823,266 +0.62(+4.59%)
Mar 08, 2018 13.52 13.77 12.93 13.50 410,184 +0.04(+0.30%)
Mar 07, 2018 13.33 13.68 13.15 13.46 272,408 +0.07(+0.52%)
Mar 06, 2018 13.85 13.85 13.10 13.39 352,463 -0.32(-2.33%)
Mar 05, 2018 13.57 13.90 13.34 13.71 485,771 +0.26(+1.93%)
Mar 02, 2018 12.83 13.50 12.55 13.45 241,341 +0.67(+5.24%)
Mar 01, 2018 12.79 12.93 12.37 12.78 240,631 +0.02(+0.16%)
Feb 28, 2018 13.10 13.20 12.50 12.76 375,046 -0.30(-2.30%)
Feb 27, 2018 13.70 13.92 12.87 13.06 603,955 -0.66(-4.81%)
Feb 26, 2018 12.64 13.88 12.47 13.72 958,017 +1.23(+9.85%)
Feb 23, 2018 12.07 12.53 11.80 12.49 721,927 +0.54(+4.52%)
Feb 22, 2018 11.51 12.14 11.39 11.95 631,249 +0.45(+3.91%)
Feb 21, 2018 11.59 12.32 11.39 11.50 453,685 -0.32(-2.71%)
Feb 20, 2018 10.68 12.01 10.59 11.82 905,968 +1.19(+11.19%)
Feb 16, 2018 10.63 10.63 10.63 0 +0.57(+5.67%)
Feb 15, 2018 9.660 10.14 9.350 10.06 375,806 +0.46(+4.79%)
Feb 14, 2018 9.350 9.840 9.250 9.600 239,566 +0.16(+1.69%)
Feb 13, 2018 9.290 9.535 9.050 9.440 128,972 +0.11(+1.18%)
Feb 12, 2018 9.360 9.630 9.130 9.330 167,619 +0.02(+0.21%)
Feb 09, 2018 9.560 9.730 8.720 9.310 287,449 -0.25(-2.62%)
Feb 08, 2018 9.790 9.970 9.331 9.560 259,752 -0.19(-1.95%)
Feb 07, 2018 9.640 9.810 9.348 9.750 172,497 +0.14(+1.46%)
Feb 06, 2018 8.750 9.650 8.738 9.610 306,256 +0.61(+6.78%)
Feb 05, 2018 9.400 9.490 9.020 9.000 318,696 -0.09(-0.99%)
Feb 02, 2018 9.680 9.710 9.050 9.090 147,636 -0.70(-7.15%)
Feb 01, 2018 9.490 10.02 9.400 9.790 266,734 +0.20(+2.09%)
Jan 31, 2018 9.680 9.720 8.800 9.590 370,993 -0.03(-0.31%)
Jan 30, 2018 9.770 10.05 9.550 9.620 264,141 -0.26(-2.63%)
Jan 29, 2018 10.08 10.22 9.608 9.880 280,996 -0.21(-2.08%)
Jan 26, 2018 10.74 10.79 10.02 10.09 400,392 -0.70(-6.49%)
Jan 25, 2018 10.83 11.09 10.59 10.79 630,617 -0.08(-0.74%)
Jan 24, 2018 11.00 11.15 10.05 10.87 706,014 -0.07(-0.64%)
Jan 23, 2018 9.750 11.19 9.750 10.94 1,892,412 +1.37(+14.32%)
Jan 22, 2018 8.800 9.690 8.800 9.570 599,787 +0.74(+8.38%)
Jan 19, 2018 8.920 9.000 8.590 8.830 162,162 -0.14(-1.56%)
Jan 18, 2018 9.500 9.830 8.940 8.970 386,878 -0.37(-3.91%)
Jan 17, 2018 8.760 9.539 8.670 9.335 928,758 +0.69(+7.92%)
Jan 16, 2018 8.970 9.242 8.350 8.650 311,784 +0.23(+2.73%)
Jan 12, 2018 8.420 8.420 8.420 0 -0.01(-0.12%)
Jan 11, 2018 8.490 8.610 8.380 8.430 154,780 -0.06(-0.71%)
Jan 10, 2018 8.520 8.550 8.250 8.490 138,971 -0.03(-0.35%)
Jan 09, 2018 8.470 8.570 8.160 8.520 209,307 +0.05(+0.59%)
Jan 08, 2018 8.790 8.790 8.160 8.470 279,636 -0.29(-3.31%)
Jan 05, 2018 9.280 9.480 8.670 8.760 702,644 -0.54(-5.81%)
Jan 04, 2018 9.300 9.370 8.920 9.300 284,019 -0.01(-0.11%)
Jan 03, 2018 9.400 9.500 9.080 9.310 241,731 -0.05(-0.53%)
Jan 02, 2018 9.000 9.670 9.000 9.360 481,135 +0.33(+3.65%)
Dec 29, 2017 9.030 9.030 9.030 0 -0.46(-4.85%)
Dec 28, 2017 9.280 9.570 8.644 9.490 412,062 +0.25(+2.71%)
Dec 27, 2017 8.700 9.500 8.680 9.240 583,651 +0.54(+6.21%)
Dec 26, 2017 8.400 8.770 8.216 8.700 167,863 +0.33(+3.94%)
Dec 22, 2017 8.700 9.000 8.230 8.370 368,957 -0.26(-3.01%)
Dec 21, 2017 8.030 8.930 7.838 8.630 492,548 +0.65(+8.15%)
Dec 20, 2017 7.390 8.163 7.390 7.980 290,128 +0.63(+8.57%)
Dec 19, 2017 7.200 7.430 6.800 7.350 145,657 +0.17(+2.37%)
Dec 18, 2017 7.590 7.650 7.030 7.180 191,663 -0.42(-5.46%)
Dec 15, 2017 7.300 7.829 7.220 7.595 358,783 +0.29(+3.90%)
Dec 14, 2017 7.150 7.700 7.030 7.310 1,057,045 -0.53(-6.76%)
Dec 13, 2017 7.500 7.980 7.500 7.840 176,747 +0.34(+4.53%)
Dec 12, 2017 7.750 7.850 7.350 7.500 121,846 -0.20(-2.60%)
Dec 11, 2017 7.550 7.800 7.550 7.700 100,552 +0.14(+1.85%)
Dec 08, 2017 7.650 7.939 7.383 7.560 170,217 -0.08(-1.05%)
Dec 07, 2017 8.080 8.190 7.610 7.640 302,329 -0.30(-3.78%)
Dec 06, 2017 8.030 8.350 7.630 7.940 182,228 -0.09(-1.12%)
Dec 05, 2017 8.120 8.496 8.030 8.030 144,709 -0.02(-0.25%)
Dec 04, 2017 8.550 8.700 8.010 8.050 88,841 -0.49(-5.74%)
Dec 01, 2017 8.560 8.760 8.110 8.540 119,366 +0.06(+0.71%)
Nov 30, 2017 8.170 8.640 8.070 8.480 237,015 +0.41(+5.08%)
Nov 29, 2017 8.270 8.500 7.960 8.070 201,245 -0.33(-3.93%)
Nov 28, 2017 9.050 9.194 8.250 8.400 253,991 -0.49(-5.56%)
Nov 27, 2017 9.510 9.640 8.750 8.895 406,551 -0.69(-7.15%)
Nov 24, 2017 9.520 9.740 9.370 9.580 77,746 +0.14(+1.48%)
Nov 22, 2017 9.890 9.920 9.260 9.440 161,008 -0.40(-4.07%)
Nov 21, 2017 9.650 9.910 9.411 9.840 250,926 +0.13(+1.34%)
Nov 20, 2017 9.640 10.24 9.351 9.710 620,128 +0.17(+1.78%)
Nov 17, 2017 9.370 9.900 9.250 9.540 289,774 +0.06(+0.63%)
Nov 16, 2017 9.400 9.830 8.600 9.480 375,734 +0.08(+0.85%)
Nov 15, 2017 8.480 9.690 8.310 9.400 525,640 +1.14(+13.80%)
Nov 14, 2017 7.860 8.340 7.844 8.260 138,016 +0.31(+3.90%)
Nov 13, 2017 8.090 8.270 7.610 7.950 185,822 -0.09(-1.12%)
Nov 10, 2017 7.870 8.240 7.870 8.040 146,659 +0.02(+0.25%)
Nov 09, 2017 7.940 8.250 7.630 8.020 206,848 +0.01(+0.12%)
Nov 08, 2017 7.930 8.160 7.851 8.010 168,276 -0.05(-0.62%)
Nov 07, 2017 8.120 8.480 7.850 8.060 382,037 +0.09(+1.13%)
Nov 06, 2017 7.710 8.220 7.440 7.970 405,692 +0.19(+2.44%)
Nov 03, 2017 7.300 8.230 7.200 7.780 957,031 +0.55(+7.61%)
Nov 02, 2017 6.000 7.890 5.880 7.230 2,255,098 +1.59(+28.19%)
Nov 01, 2017 5.520 5.800 5.430 5.640 105,383 +0.25(+4.64%)
Oct 31, 2017 5.330 5.490 5.240 5.390 59,845 +0.13(+2.47%)
Oct 30, 2017 5.160 5.380 5.160 5.260 46,017 +0.11(+2.14%)
Oct 27, 2017 5.050 5.200 4.950 5.150 59,585 +0.09(+1.78%)
Oct 26, 2017 5.240 5.240 5.050 5.060 70,255 -0.17(-3.25%)
Oct 25, 2017 5.320 5.422 5.110 5.230 48,920 -0.11(-2.06%)
Oct 24, 2017 5.550 5.590 5.300 5.340 49,424 -0.13(-2.38%)
Oct 23, 2017 5.570 5.750 5.430 5.470 97,386 -0.04(-0.73%)
Oct 20, 2017 5.250 5.710 5.239 5.510 91,363 +0.26(+4.95%)
Oct 19, 2017 5.200 5.330 5.150 5.250 57,580 -0.02(-0.38%)
Oct 18, 2017 5.390 5.390 5.140 5.270 34,663 -0.08(-1.50%)
Oct 17, 2017 5.300 5.423 4.980 5.350 255,469 +0.05(+0.94%)
Oct 16, 2017 5.630 5.938 5.200 5.300 135,971 -0.28(-5.02%)
Oct 13, 2017 5.680 5.716 5.360 5.580 70,477 -0.08(-1.41%)
Oct 12, 2017 5.830 5.870 5.630 5.660 66,362 -0.17(-2.92%)
Oct 11, 2017 5.770 5.990 5.591 5.830 171,358 +0.05(+0.87%)
Oct 10, 2017 5.890 5.890 5.000 5.780 472,204 -0.10(-1.70%)
Oct 09, 2017 6.320 6.320 5.810 5.880 180,849 -0.36(-5.77%)
Oct 06, 2017 6.260 6.297 6.131 6.240 75,551 -0.04(-0.64%)
Oct 05, 2017 6.500 6.750 6.110 6.280 263,909 -0.23(-3.53%)
Oct 04, 2017 6.350 6.660 6.220 6.510 388,790 +0.11(+1.72%)
Oct 03, 2017 6.250 6.450 6.080 6.400 405,409 +0.13(+2.07%)
Oct 02, 2017 5.840 6.330 5.571 6.270 724,728 +0.52(+9.04%)
Sep 29, 2017 5.150 5.820 5.090 5.750 641,881 +0.66(+12.97%)
Sep 28, 2017 5.000 5.220 4.920 5.090 202,490 +0.09(+1.80%)
Sep 27, 2017 5.050 5.000 255,766 +0.15(+3.09%)
Sep 26, 2017 5.030 5.290 4.710 4.850 401,953 -0.20(-3.96%)
Sep 25, 2017 4.550 5.060 4.443 5.050 376,332 +0.47(+10.26%)
Sep 22, 2017 4.520 4.680 4.190 4.580 337,348 +0.06(+1.33%)
Sep 21, 2017 4.500 4.660 4.000 4.520 386,509 +0.04(+0.89%)
Sep 20, 2017 4.000 4.740 3.960 4.480 1,257,165 +0.69(+18.21%)
Sep 19, 2017 4.020 4.110 3.780 3.790 94,476 -0.20(-5.01%)
Sep 18, 2017 3.950 4.090 3.800 3.990 199,400 +0.08(+2.05%)
Sep 15, 2017 3.650 3.925 3.650 3.910 192,483 +0.24(+6.54%)
Sep 14, 2017 3.700 3.750 3.640 3.670 53,165 -0.05(-1.34%)
Sep 13, 2017 3.610 3.770 3.597 3.720 152,556 +0.09(+2.48%)
Sep 12, 2017 3.540 3.790 3.540 3.630 118,646 +0.09(+2.54%)
Sep 11, 2017 3.520 3.640 3.440 3.540 97,506 +0.00(+0.00%)
Sep 08, 2017 3.410 3.600 3.410 3.540 76,284 +0.12(+3.51%)
Sep 07, 2017 3.340 3.450 3.150 3.420 93,066 +0.08(+2.40%)
Sep 06, 2017 3.320 3.410 3.260 3.340 50,690 +0.06(+1.83%)
Sep 05, 2017 3.460 3.480 3.210 3.280 54,633 -0.22(-6.29%)
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.