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

Iconix Brand Group (NQ: ICON )

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 (%)
Sep 30, 2016 8.030 8.160 7.960 8.120 423,941 +0.12(+1.50%)
Sep 29, 2016 8.220 8.290 8.000 8.000 266,415 -0.26(-3.15%)
Sep 28, 2016 8.160 8.420 8.120 8.260 354,292 +0.08(+0.98%)
Sep 27, 2016 8.100 8.290 8.020 8.180 231,721 +0.07(+0.86%)
Sep 26, 2016 8.300 8.330 8.070 8.110 463,243 -0.26(-3.11%)
Sep 23, 2016 8.280 8.530 8.252 8.370 372,875 +0.06(+0.72%)
Sep 22, 2016 8.230 8.350 8.100 8.310 393,261 +0.16(+1.96%)
Sep 21, 2016 8.010 8.190 7.970 8.150 257,316 +0.18(+2.26%)
Sep 20, 2016 8.160 8.200 7.880 7.970 327,496 -0.10(-1.24%)
Sep 19, 2016 8.000 8.170 7.955 8.070 437,784 +0.12(+1.51%)
Sep 16, 2016 8.000 8.060 7.840 7.950 650,174 -0.09(-1.12%)
Sep 15, 2016 7.990 8.100 7.870 8.040 440,190 +0.02(+0.25%)
Sep 14, 2016 8.050 8.090 7.890 8.020 312,996 -0.01(-0.12%)
Sep 13, 2016 8.170 8.280 7.920 8.030 509,538 -0.30(-3.60%)
Sep 12, 2016 8.000 8.330 7.891 8.330 634,167 +0.26(+3.22%)
Sep 09, 2016 8.390 8.430 8.070 8.070 436,731 -0.40(-4.72%)
Sep 08, 2016 8.550 8.590 8.390 8.470 403,509 -0.08(-0.94%)
Sep 07, 2016 8.600 8.700 8.460 8.550 916,326 -0.05(-0.58%)
Sep 06, 2016 8.630 8.790 8.500 8.600 791,884 +0.01(+0.12%)
Sep 02, 2016 8.730 8.590 8.590 8.590 389,700 -0.04(-0.46%)
Sep 01, 2016 8.450 8.650 8.280 8.630 522,829 +0.23(+2.74%)
Aug 31, 2016 8.470 8.550 8.190 8.400 876,131 -0.06(-0.71%)
Aug 30, 2016 8.490 8.670 8.330 8.460 695,249 -0.13(-1.51%)
Aug 29, 2016 8.550 8.790 8.490 8.590 517,282 +0.09(+1.06%)
Aug 26, 2016 8.750 8.850 8.230 8.500 953,515 -0.29(-3.30%)
Aug 25, 2016 8.810 8.970 8.725 8.790 655,436 -0.08(-0.90%)
Aug 24, 2016 8.930 9.010 8.750 8.870 644,164 -0.12(-1.33%)
Aug 23, 2016 8.810 9.000 8.735 8.990 559,462 +0.20(+2.28%)
Aug 22, 2016 9.000 9.080 8.620 8.790 740,769 -0.30(-3.30%)
Aug 19, 2016 8.790 9.115 8.720 9.090 1,363,558 +0.27(+3.06%)
Aug 18, 2016 8.640 8.845 8.560 8.820 609,871 +0.17(+1.97%)
Aug 17, 2016 8.540 8.783 8.470 8.650 796,055 -0.04(-0.46%)
Aug 16, 2016 8.830 8.830 8.550 8.690 819,348 -0.19(-2.14%)
Aug 15, 2016 8.160 8.970 8.150 8.880 1,720,730 +0.83(+10.31%)
Aug 12, 2016 8.030 8.165 7.940 8.050 541,057 +0.05(+0.63%)
Aug 11, 2016 7.720 8.030 7.710 8.000 927,475 +0.28(+3.63%)
Aug 10, 2016 7.620 7.765 7.600 7.720 559,502 +0.12(+1.58%)
Aug 09, 2016 7.730 7.810 7.590 7.600 832,446 -0.17(-2.19%)
Aug 08, 2016 7.260 7.840 7.260 7.770 1,077,802 +0.47(+6.44%)
Aug 05, 2016 7.410 7.590 6.810 7.300 1,950,422 +0.72(+10.94%)
Aug 04, 2016 6.860 7.040 6.580 6.580 884,080 -0.27(-3.94%)
Aug 03, 2016 6.710 6.870 6.540 6.850 945,222 +0.11(+1.63%)
Aug 02, 2016 7.120 7.170 6.740 6.740 974,864 -0.38(-5.34%)
Aug 01, 2016 7.150 7.250 6.980 7.120 762,423 -0.08(-1.11%)
Jul 29, 2016 7.120 7.320 7.014 7.200 1,215,961 +0.08(+1.12%)
Jul 28, 2016 7.190 7.210 7.050 7.120 394,123 -0.08(-1.11%)
Jul 27, 2016 7.110 7.250 7.060 7.200 459,392 +0.08(+1.12%)
Jul 26, 2016 6.970 7.200 6.910 7.120 601,047 +0.19(+2.74%)
Jul 25, 2016 6.960 7.130 6.915 6.930 569,876 -0.02(-0.29%)
Jul 22, 2016 7.120 7.190 6.790 6.950 601,094 -0.23(-3.20%)
Jul 21, 2016 7.050 7.320 7.030 7.180 850,816 +0.11(+1.56%)
Jul 20, 2016 6.880 7.200 6.745 7.070 963,775 +0.28(+4.12%)
Jul 19, 2016 6.920 7.210 6.770 6.790 1,498,300 -0.12(-1.74%)
Jul 18, 2016 6.880 6.990 6.750 6.910 1,016,957 +0.02(+0.29%)
Jul 15, 2016 6.940 6.974 6.810 6.890 965,196 +0.01(+0.15%)
Jul 14, 2016 7.010 7.030 6.820 6.880 1,226,951 -0.07(-1.01%)
Jul 13, 2016 6.940 7.010 6.740 6.950 1,148,311 +0.01(+0.14%)
Jul 12, 2016 6.940 7.090 6.790 6.940 1,374,056 +0.02(+0.29%)
Jul 11, 2016 6.840 6.960 6.800 6.920 1,070,423 +0.08(+1.17%)
Jul 08, 2016 6.710 7.050 6.620 6.840 1,898,693 +0.22(+3.32%)
Jul 07, 2016 6.520 6.650 6.340 6.620 1,592,626 +0.27(+4.25%)
Jul 05, 2016 7.000 7.000 6.280 6.350 1,505,259 -0.51(-7.43%)
Jul 01, 2016 6.790 6.860 6.860 6.860 1,089,900 +0.10(+1.48%)
Jun 30, 2016 6.900 6.920 6.550 6.760 1,347,262 -0.16(-2.31%)
Jun 29, 2016 6.870 7.000 6.750 6.920 1,431,543 +0.18(+2.67%)
Jun 28, 2016 6.610 6.820 6.600 6.740 1,221,210 +0.18(+2.74%)
Jun 27, 2016 6.980 7.030 6.300 6.560 1,849,752 -0.47(-6.69%)
Jun 24, 2016 6.910 7.240 6.680 7.030 2,170,122 -0.21(-2.90%)
Jun 23, 2016 7.220 7.250 7.035 7.240 1,596,963 +0.08(+1.12%)
Jun 22, 2016 7.390 7.410 7.110 7.160 1,148,838 -0.19(-2.59%)
Jun 21, 2016 7.500 7.500 7.150 7.350 1,155,549 -0.17(-2.26%)
Jun 20, 2016 7.740 7.890 7.410 7.520 1,471,669 -0.17(-2.15%)
Jun 17, 2016 7.430 7.810 7.405 7.685 1,275,274 +0.26(+3.57%)
Jun 16, 2016 7.320 7.430 6.900 7.420 1,060,550 +0.10(+1.37%)
Jun 15, 2016 7.250 7.570 7.220 7.320 962,850 +0.13(+1.81%)
Jun 14, 2016 7.000 7.310 7.000 7.190 1,317,185 +0.10(+1.41%)
Jun 13, 2016 7.590 7.890 7.060 7.090 2,658,200 -0.62(-8.04%)
Jun 10, 2016 8.000 8.000 7.670 7.710 599,700 -0.44(-5.40%)
Jun 09, 2016 8.130 8.150 7.949 8.150 405,116 +0.00(+0.00%)
Jun 08, 2016 8.090 8.210 8.025 8.150 660,609 +0.10(+1.24%)
Jun 07, 2016 8.020 8.090 7.960 8.050 693,581 +0.04(+0.50%)
Jun 06, 2016 7.910 8.060 7.870 8.010 540,775 +0.11(+1.39%)
Jun 03, 2016 8.000 8.000 7.730 7.900 519,911 -0.09(-1.13%)
Jun 02, 2016 7.800 8.000 7.800 7.990 878,180 +0.16(+2.04%)
Jun 01, 2016 7.720 7.890 7.615 7.830 725,423 +0.12(+1.56%)
May 31, 2016 7.560 7.860 7.550 7.710 1,071,988 +0.15(+1.98%)
May 27, 2016 7.440 7.560 7.560 7.560 703,600 +0.12(+1.61%)
May 26, 2016 7.450 7.540 7.300 7.440 508,753 +0.00(+0.00%)
May 25, 2016 7.400 7.590 7.360 7.440 942,199 +0.04(+0.54%)
May 24, 2016 7.750 7.800 7.355 7.400 1,058,316 -0.33(-4.27%)
May 23, 2016 7.540 7.880 7.510 7.730 1,240,012 +0.22(+2.93%)
May 20, 2016 7.540 7.570 7.400 7.510 973,332 +0.04(+0.54%)
May 19, 2016 7.590 7.720 7.390 7.470 716,841 -0.17(-2.23%)
May 18, 2016 7.670 7.770 7.497 7.640 1,043,162 -0.10(-1.29%)
May 17, 2016 7.690 7.920 7.570 7.740 920,353 +0.02(+0.26%)
May 16, 2016 7.700 7.850 7.520 7.720 548,751 +0.09(+1.25%)
May 13, 2016 7.950 8.020 7.600 7.625 941,587 -0.21(-2.62%)
May 12, 2016 7.890 8.030 7.620 7.830 795,620 +0.03(+0.38%)
May 11, 2016 8.230 8.230 7.730 7.800 969,149 -0.48(-5.80%)
May 10, 2016 8.070 8.430 8.020 8.280 613,383 +0.29(+3.63%)
May 09, 2016 8.110 8.130 7.830 7.990 877,117 -0.14(-1.72%)
May 06, 2016 7.770 8.130 7.710 8.130 931,375 +0.26(+3.30%)
May 05, 2016 9.000 9.000 7.643 7.870 1,858,809 -0.23(-2.84%)
May 04, 2016 8.050 8.240 8.000 8.100 693,297 +0.03(+0.37%)
May 03, 2016 8.240 8.340 8.040 8.070 731,920 -0.25(-3.00%)
May 02, 2016 8.550 8.550 8.200 8.320 818,505 -0.16(-1.89%)
Apr 29, 2016 8.910 8.931 8.370 8.480 739,868 -0.44(-4.93%)
Apr 28, 2016 9.130 9.210 8.538 8.920 1,197,157 -0.35(-3.78%)
Apr 27, 2016 9.000 9.270 8.880 9.270 951,354 +0.24(+2.66%)
Apr 26, 2016 8.430 9.040 8.340 9.030 1,005,700 +0.60(+7.12%)
Apr 25, 2016 8.660 8.850 8.300 8.430 775,574 -0.23(-2.66%)
Apr 22, 2016 8.230 8.660 8.230 8.660 925,546 +0.46(+5.61%)
Apr 21, 2016 8.360 8.440 8.180 8.200 941,530 -0.10(-1.20%)
Apr 20, 2016 8.440 8.500 8.230 8.300 613,765 -0.07(-0.84%)
Apr 19, 2016 8.500 8.500 8.245 8.370 637,614 -0.12(-1.41%)
Apr 18, 2016 8.420 8.500 8.160 8.490 487,039 +0.03(+0.35%)
Apr 15, 2016 8.480 8.500 8.335 8.460 729,551 -0.04(-0.47%)
Apr 14, 2016 8.170 8.500 8.070 8.500 1,042,851 +0.37(+4.55%)
Apr 13, 2016 7.680 8.290 7.670 8.130 1,029,305 +0.48(+6.27%)
Apr 12, 2016 7.480 7.940 7.430 7.650 1,127,414 +0.18(+2.41%)
Apr 11, 2016 7.530 7.810 7.460 7.470 804,216 +0.01(+0.13%)
Apr 08, 2016 7.540 7.620 7.360 7.460 614,590 +0.02(+0.27%)
Apr 07, 2016 7.480 7.890 7.410 7.440 1,853,214 -0.06(-0.80%)
Apr 06, 2016 7.530 7.580 7.310 7.500 740,144 -0.06(-0.79%)
Apr 05, 2016 7.500 7.695 7.350 7.560 853,317 +0.03(+0.40%)
Apr 04, 2016 7.940 8.120 7.475 7.530 1,562,063 -0.43(-5.40%)
Apr 01, 2016 7.960 8.070 7.770 7.960 1,445,535 -0.09(-1.12%)
Mar 31, 2016 7.460 8.170 7.455 8.050 1,470,571 +0.56(+7.48%)
Mar 30, 2016 7.400 7.720 7.330 7.490 1,574,601 +0.09(+1.22%)
Mar 29, 2016 7.640 7.890 7.110 7.400 3,707,320 -0.74(-9.09%)
Mar 28, 2016 7.960 8.340 7.740 8.140 1,764,218 +0.19(+2.39%)
Mar 24, 2016 7.780 7.950 7.950 7.950 1,057,200 +0.11(+1.40%)
Mar 23, 2016 8.240 8.271 7.830 7.840 1,234,798 -0.49(-5.88%)
Mar 22, 2016 8.400 8.460 8.080 8.330 822,761 -0.09(-1.07%)
Mar 21, 2016 8.360 8.500 8.230 8.420 729,201 -0.01(-0.12%)
Mar 18, 2016 8.390 8.500 8.170 8.430 1,300,049 +0.03(+0.36%)
Mar 17, 2016 8.150 8.500 8.120 8.400 1,156,643 +0.23(+2.82%)
Mar 16, 2016 8.130 8.220 7.760 8.170 1,081,353 -0.03(-0.37%)
Mar 15, 2016 7.940 8.200 7.880 8.200 1,028,331 +0.11(+1.36%)
Mar 14, 2016 8.550 8.690 7.850 8.090 1,464,558 -0.64(-7.33%)
Mar 11, 2016 8.280 8.820 8.258 8.730 1,489,547 +0.39(+4.68%)
Mar 10, 2016 8.540 8.790 8.215 8.340 1,889,143 -0.21(-2.46%)
Mar 09, 2016 9.650 9.870 8.310 8.550 4,032,320 -0.93(-9.81%)
Mar 08, 2016 9.900 10.30 9.450 9.480 2,774,935 -0.54(-5.39%)
Mar 07, 2016 9.600 10.07 9.130 10.02 6,191,584 +1.58(+18.72%)
Mar 04, 2016 8.400 8.660 8.230 8.440 1,905,746 +0.03(+0.36%)
Mar 03, 2016 8.440 8.551 8.300 8.410 1,286,009 -0.01(-0.12%)
Mar 02, 2016 8.380 8.800 8.190 8.420 2,100,602 +0.10(+1.20%)
Mar 01, 2016 8.650 8.765 8.150 8.320 1,616,043 -0.38(-4.37%)
Feb 29, 2016 8.230 8.805 8.200 8.700 1,460,180 +0.41(+4.95%)
Feb 26, 2016 8.390 8.500 8.160 8.290 934,992 +0.00(+0.00%)
Feb 25, 2016 8.050 8.500 7.720 8.290 1,390,022 +0.31(+3.88%)
Feb 24, 2016 7.520 8.070 7.280 7.980 1,506,643 +0.36(+4.72%)
Feb 23, 2016 7.840 8.090 7.530 7.620 1,235,330 -0.29(-3.67%)
Feb 22, 2016 8.170 8.250 7.800 7.910 1,294,616 +0.01(+0.13%)
Feb 19, 2016 8.700 8.800 7.690 7.900 3,125,684 +0.13(+1.67%)
Feb 18, 2016 8.000 8.230 7.520 7.770 1,753,406 -0.22(-2.75%)
Feb 17, 2016 7.670 8.450 7.670 7.990 2,924,414 +0.44(+5.83%)
Feb 16, 2016 7.000 7.750 6.880 7.550 1,836,918 +0.61(+8.79%)
Feb 12, 2016 6.590 6.940 6.940 6.940 1,088,500 +0.38(+5.79%)
Feb 11, 2016 6.750 6.870 6.430 6.560 1,063,257 -0.33(-4.79%)
Feb 10, 2016 6.770 7.020 6.610 6.890 1,022,718 +0.13(+1.92%)
Feb 09, 2016 6.900 6.980 6.480 6.760 1,818,426 -0.26(-3.70%)
Feb 08, 2016 6.670 7.030 6.390 7.020 2,117,298 +0.22(+3.24%)
Feb 05, 2016 6.900 7.030 6.730 6.800 959,430 -0.20(-2.86%)
Feb 04, 2016 6.780 7.100 6.720 7.000 1,411,646 +0.20(+2.94%)
Feb 03, 2016 6.230 6.860 6.160 6.800 1,226,728 +0.58(+9.32%)
Feb 02, 2016 6.520 6.620 6.115 6.220 1,309,358 -0.41(-6.18%)
Feb 01, 2016 6.550 6.830 6.390 6.630 1,073,124 -0.01(-0.15%)
Jan 29, 2016 6.310 6.670 6.310 6.640 1,409,917 +0.33(+5.23%)
Jan 28, 2016 6.440 6.530 6.120 6.310 1,026,391 +0.06(+0.96%)
Jan 27, 2016 6.560 6.750 6.110 6.250 1,684,757 -0.31(-4.73%)
Jan 26, 2016 5.860 6.610 5.840 6.560 2,034,534 +0.73(+12.52%)
Jan 25, 2016 5.690 5.940 5.670 5.830 1,334,578 +0.07(+1.22%)
Jan 22, 2016 5.500 5.830 5.400 5.760 1,685,019 +0.38(+7.06%)
Jan 21, 2016 5.140 5.480 5.020 5.380 1,990,356 +0.22(+4.26%)
Jan 20, 2016 4.950 5.270 4.670 5.160 2,558,597 +0.11(+2.18%)
Jan 19, 2016 5.560 5.560 5.040 5.050 1,681,365 -0.30(-5.61%)
Jan 15, 2016 5.270 5.350 5.350 5.350 1,899,400 -0.08(-1.47%)
Jan 14, 2016 5.400 5.510 5.110 5.430 1,518,035 +0.06(+1.12%)
Jan 13, 2016 5.460 5.680 5.230 5.370 1,912,165 -0.09(-1.65%)
Jan 12, 2016 5.120 5.770 5.120 5.460 2,717,039 +0.42(+8.33%)
Jan 11, 2016 5.380 5.490 4.830 5.040 3,316,888 -0.33(-6.15%)
Jan 08, 2016 5.920 5.990 5.330 5.370 4,791,796 -0.53(-8.98%)
Jan 07, 2016 6.200 6.410 5.670 5.900 2,861,953 -0.51(-7.96%)
Jan 06, 2016 6.710 6.750 6.330 6.410 4,300,039 +0.01(+0.16%)
Jan 05, 2016 6.870 6.900 6.370 6.400 2,873,546 -0.46(-6.71%)
Jan 04, 2016 6.710 6.900 6.400 6.860 2,477,286 +0.03(+0.44%)
Dec 31, 2015 6.120 6.830 6.830 6.830 5,958,400 +0.65(+10.52%)
Dec 30, 2015 5.780 6.231 5.730 6.180 3,711,883 +0.34(+5.82%)
Dec 29, 2015 5.800 5.855 5.550 5.840 4,075,159 +0.17(+3.00%)
Dec 28, 2015 6.460 6.590 5.340 5.670 12,787,144 -1.78(-23.89%)
Dec 24, 2015 7.460 7.690 7.380 7.450 842,500 -0.04(-0.53%)
Dec 23, 2015 7.250 7.670 7.230 7.490 1,934,169 +0.32(+4.46%)
Dec 22, 2015 6.980 7.240 6.840 7.170 1,464,378 +0.20(+2.87%)
Dec 21, 2015 6.780 7.030 6.649 6.970 1,596,566 +0.23(+3.41%)
Dec 18, 2015 6.540 6.800 6.490 6.740 2,810,325 +0.15(+2.28%)
Dec 17, 2015 6.320 6.690 6.300 6.590 1,758,440 +0.29(+4.60%)
Dec 16, 2015 6.130 6.350 6.110 6.300 1,346,702 +0.18(+2.94%)
Dec 15, 2015 6.130 6.420 6.100 6.120 1,677,252 +0.02(+0.33%)
Dec 14, 2015 6.600 6.700 5.790 6.100 3,547,782 -0.51(-7.72%)
Dec 11, 2015 6.770 6.870 6.480 6.610 1,857,207 -0.30(-4.34%)
Dec 10, 2015 6.190 6.980 6.120 6.910 3,113,018 +0.78(+12.72%)
Dec 09, 2015 6.110 6.350 5.960 6.130 2,672,849 +0.03(+0.49%)
Dec 08, 2015 6.440 6.455 6.085 6.100 3,596,525 -0.36(-5.57%)
Dec 07, 2015 6.800 6.867 6.360 6.460 2,445,879 -0.36(-5.28%)
Dec 04, 2015 6.900 6.990 6.749 6.820 1,501,989 -0.11(-1.59%)
Dec 03, 2015 7.050 7.100 6.800 6.930 1,429,003 -0.10(-1.42%)
Dec 02, 2015 6.950 7.110 6.930 7.030 1,520,052 +0.05(+0.72%)
Dec 01, 2015 7.060 7.060 6.770 6.980 2,193,671 -0.06(-0.85%)
Nov 30, 2015 7.060 7.190 6.930 7.040 1,192,135 -0.02(-0.28%)
Nov 27, 2015 7.080 7.125 6.970 7.060 570,925 -0.01(-0.14%)
Nov 25, 2015 7.040 7.070 7.070 7.070 1,991,200 +0.06(+0.86%)
Nov 24, 2015 6.830 7.035 6.640 7.010 1,775,841 +0.11(+1.59%)
Nov 23, 2015 6.440 7.043 6.440 6.900 3,150,765 +0.50(+7.81%)
Nov 20, 2015 6.410 6.550 6.390 6.400 2,002,550 +0.06(+0.95%)
Nov 19, 2015 6.330 6.500 6.210 6.340 2,834,634 +0.05(+0.79%)
Nov 18, 2015 6.410 6.470 6.140 6.290 2,700,501 -0.11(-1.72%)
Nov 17, 2015 6.950 7.040 6.330 6.400 5,305,593 -0.60(-8.57%)
Nov 16, 2015 6.900 7.040 6.830 7.000 1,825,315 +0.04(+0.57%)
Nov 13, 2015 7.020 7.190 6.800 6.960 2,208,354 -0.11(-1.56%)
Nov 12, 2015 7.040 7.150 6.780 7.070 2,316,067 +0.02(+0.28%)
Nov 11, 2015 7.340 7.430 6.800 7.050 4,277,317 -0.17(-2.35%)
Nov 10, 2015 6.960 7.280 6.650 7.220 5,390,842 +0.17(+2.41%)
Nov 09, 2015 7.890 8.700 6.900 7.050 23,168,656 +0.15(+2.17%)
Nov 06, 2015 7.200 7.870 6.600 6.900 23,861,912 -9.24(-57.25%)
Nov 05, 2015 16.28 16.56 15.98 16.14 1,223,800 -0.07(-0.46%)
Nov 04, 2015 16.32 16.88 15.77 16.21 726,534 -0.07(-0.46%)
Nov 03, 2015 15.83 16.68 15.83 16.29 1,106,358 +0.48(+3.04%)
Nov 02, 2015 15.27 16.02 14.93 15.81 776,294 +0.49(+3.20%)
Oct 30, 2015 15.72 15.87 15.15 15.32 585,148 -0.34(-2.17%)
Oct 29, 2015 14.62 15.73 14.51 15.66 1,251,295 +1.03(+7.04%)
Oct 28, 2015 14.55 15.12 14.23 14.63 949,882 +0.05(+0.34%)
Oct 27, 2015 15.03 15.27 14.29 14.58 1,053,073 -0.49(-3.25%)
Oct 26, 2015 15.16 15.33 14.80 15.07 941,218 -0.07(-0.46%)
Oct 23, 2015 16.28 16.28 14.96 15.14 1,342,085 -1.05(-6.49%)
Oct 22, 2015 16.40 16.61 15.96 16.19 993,979 -0.12(-0.74%)
Oct 21, 2015 16.27 16.56 16.00 16.31 817,356 +0.03(+0.18%)
Oct 20, 2015 16.23 16.66 16.17 16.28 908,906 +0.03(+0.18%)
Oct 19, 2015 15.98 16.49 15.85 16.25 827,969 +0.23(+1.44%)
Oct 16, 2015 15.89 16.09 15.66 16.02 813,168 +0.13(+0.82%)
Oct 15, 2015 15.58 15.90 15.33 15.89 866,359 +0.42(+2.71%)
Oct 14, 2015 15.26 15.60 15.26 15.47 548,821 +0.18(+1.18%)
Oct 13, 2015 15.13 15.76 14.96 15.29 724,538 +0.15(+0.99%)
Oct 12, 2015 15.75 15.75 14.90 15.14 721,409 -0.49(-3.13%)
Oct 09, 2015 15.59 15.71 15.20 15.63 425,636 +0.02(+0.13%)
Oct 08, 2015 15.05 16.00 14.97 15.61 1,054,534 +0.59(+3.93%)
Oct 07, 2015 15.11 15.49 14.61 15.02 895,729 +0.03(+0.20%)
Oct 06, 2015 14.99 15.29 14.72 14.99 685,604 +0.07(+0.47%)
Oct 05, 2015 13.84 15.05 13.84 14.92 1,223,054 +1.24(+9.06%)
Oct 02, 2015 13.23 13.71 12.85 13.68 808,204 +0.32(+2.40%)
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.