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 30, 2020 62.45 63.80 61.46 62.95 743,146 +0.18(+0.29%)
Jun 29, 2020 66.22 66.93 61.16 62.77 832,735 -3.15(-4.78%)
Jun 26, 2020 65.31 66.36 62.29 65.92 1,871,300 +0.28(+0.43%)
Jun 25, 2020 64.75 66.29 64.36 65.64 356,074 +1.14(+1.77%)
Jun 24, 2020 64.67 65.78 62.76 64.50 592,702 -0.82(-1.26%)
Jun 23, 2020 65.98 67.50 65.21 65.32 459,975 +0.20(+0.31%)
Jun 22, 2020 63.28 65.54 61.69 65.12 623,306 +2.06(+3.27%)
Jun 19, 2020 63.62 63.94 61.95 63.06 1,133,300 -1.03(-1.61%)
Jun 18, 2020 63.46 65.00 63.45 64.09 468,850 +0.55(+0.87%)
Jun 17, 2020 62.74 64.60 62.74 63.54 495,667 +0.70(+1.11%)
Jun 16, 2020 64.21 64.57 61.21 62.84 427,934 -0.27(-0.43%)
Jun 15, 2020 60.12 63.25 60.12 63.11 488,138 +1.80(+2.94%)
Jun 12, 2020 63.04 64.16 59.83 61.31 647,900 -0.19(-0.31%)
Jun 11, 2020 63.03 64.95 61.47 61.50 798,622 -3.10(-4.80%)
Jun 10, 2020 62.31 65.50 61.72 64.60 719,796 +2.31(+3.71%)
Jun 09, 2020 64.85 65.24 62.05 62.29 1,299,338 -3.48(-5.29%)
Jun 08, 2020 65.20 66.25 63.76 65.77 564,527 +1.11(+1.72%)
Jun 05, 2020 65.87 67.57 63.83 64.66 1,251,400 -0.69(-1.06%)
Jun 04, 2020 67.86 68.52 64.33 65.35 990,200 -3.24(-4.72%)
Jun 03, 2020 67.32 69.75 66.64 68.59 1,255,005 +0.37(+0.54%)
Jun 02, 2020 60.19 68.40 60.19 68.22 3,261,567 +9.52(+16.22%)
Jun 01, 2020 59.84 59.88 57.74 58.70 1,436,426 -1.07(-1.79%)
May 29, 2020 55.83 60.00 54.71 59.77 1,624,600 +4.02(+7.21%)
May 28, 2020 52.29 57.48 51.64 55.75 4,228,327 -2.39(-4.11%)
May 27, 2020 57.65 58.48 54.78 58.14 609,658 +1.23(+2.16%)
May 26, 2020 60.00 61.08 56.58 56.91 782,705 -2.00(-3.40%)
May 22, 2020 57.43 59.43 55.80 58.91 829,500 +1.48(+2.58%)
May 21, 2020 53.75 58.06 53.54 57.43 1,468,977 +4.96(+9.45%)
May 20, 2020 53.05 53.05 51.41 52.47 419,040 +0.09(+0.17%)
May 19, 2020 53.09 53.70 51.81 52.38 599,527 -0.87(-1.63%)
May 18, 2020 49.18 54.13 48.70 53.25 1,066,695 +5.99(+12.67%)
May 15, 2020 45.37 47.33 45.09 47.26 545,900 +2.00(+4.42%)
May 14, 2020 46.47 46.63 44.79 45.26 572,710 -1.80(-3.82%)
May 13, 2020 50.76 51.29 46.64 47.06 729,506 -3.50(-6.92%)
May 12, 2020 52.34 54.50 50.48 50.56 1,018,026 -1.80(-3.44%)
May 11, 2020 51.42 53.00 50.53 52.36 613,641 +0.26(+0.50%)
May 08, 2020 48.97 52.38 48.32 52.10 653,400 +2.25(+4.51%)
May 07, 2020 50.77 51.51 49.84 49.85 341,202 -0.13(-0.26%)
May 06, 2020 50.38 51.00 49.50 49.98 245,463 -0.60(-1.19%)
May 05, 2020 51.89 52.15 50.23 50.58 369,951 -0.70(-1.37%)
May 04, 2020 47.46 51.42 46.90 51.28 637,711 +3.75(+7.89%)
May 01, 2020 48.31 48.97 46.63 47.53 368,400 -1.44(-2.94%)
Apr 30, 2020 50.34 50.61 48.93 48.97 387,124 -2.00(-3.92%)
Apr 29, 2020 51.06 51.67 49.78 50.97 424,125 +1.23(+2.47%)
Apr 28, 2020 50.82 51.06 48.85 49.74 502,233 -1.25(-2.45%)
Apr 27, 2020 52.66 53.00 50.82 50.99 323,384 -0.57(-1.11%)
Apr 24, 2020 49.87 52.10 48.91 51.56 584,000 +2.21(+4.48%)
Apr 23, 2020 48.20 50.16 47.96 49.35 506,143 +1.21(+2.51%)
Apr 22, 2020 48.69 48.69 47.10 48.14 559,597 +0.26(+0.54%)
Apr 21, 2020 48.75 49.98 47.33 47.88 426,320 -2.12(-4.24%)
Apr 20, 2020 49.40 52.09 49.40 50.00 681,095 +0.27(+0.54%)
Apr 17, 2020 48.74 49.73 48.00 49.73 485,400 +2.15(+4.52%)
Apr 16, 2020 47.26 48.36 46.55 47.58 540,202 +0.41(+0.87%)
Apr 15, 2020 47.29 47.60 46.28 47.17 477,970 -1.66(-3.40%)
Apr 14, 2020 48.59 49.68 48.03 48.83 412,469 +1.15(+2.41%)
Apr 13, 2020 47.06 47.86 46.11 47.68 306,644 +0.38(+0.80%)
Apr 09, 2020 48.44 48.94 46.66 47.30 609,400 -0.52(-1.09%)
Apr 08, 2020 47.50 48.24 46.92 47.82 648,787 +1.01(+2.16%)
Apr 07, 2020 47.95 48.21 45.90 46.81 639,166 -0.53(-1.12%)
Apr 06, 2020 46.55 47.66 45.98 47.34 518,132 +2.25(+4.99%)
Apr 03, 2020 44.17 45.44 43.45 45.09 675,200 +1.10(+2.50%)
Apr 02, 2020 40.50 44.45 40.50 43.99 725,210 +3.24(+7.95%)
Apr 01, 2020 41.55 43.34 39.92 40.75 981,011 -1.25(-2.98%)
Mar 31, 2020 42.78 43.39 41.03 42.00 869,080 -0.12(-0.28%)
Mar 30, 2020 44.81 44.99 41.31 42.12 528,967 -2.42(-5.43%)
Mar 27, 2020 41.52 45.80 41.25 44.54 967,400 +1.54(+3.58%)
Mar 26, 2020 42.82 45.00 42.06 43.00 848,020 +1.50(+3.61%)
Mar 25, 2020 41.76 43.13 40.40 41.50 568,183 -0.41(-0.98%)
Mar 24, 2020 41.94 42.84 41.00 41.91 614,286 +1.95(+4.88%)
Mar 23, 2020 39.16 40.79 37.30 39.96 719,006 +1.83(+4.80%)
Mar 20, 2020 38.67 40.00 36.79 38.13 838,800 -0.54(-1.40%)
Mar 19, 2020 35.00 39.75 33.27 38.67 799,886 +3.84(+11.02%)
Mar 18, 2020 36.83 38.89 32.95 34.83 1,214,403 -4.39(-11.19%)
Mar 17, 2020 36.65 39.46 35.06 39.22 1,046,323 +2.89(+7.95%)
Mar 16, 2020 36.28 40.57 35.39 36.33 911,338 -4.92(-11.93%)
Mar 13, 2020 42.21 42.50 36.62 41.25 674,300 +1.25(+3.12%)
Mar 12, 2020 37.56 40.89 34.00 40.00 1,212,098 -0.42(-1.04%)
Mar 11, 2020 43.04 43.64 40.08 40.42 883,870 -3.84(-8.68%)
Mar 10, 2020 44.06 44.90 41.84 44.26 653,798 +1.26(+2.93%)
Mar 09, 2020 42.40 43.42 41.27 43.00 904,075 -3.03(-6.58%)
Mar 06, 2020 47.84 48.65 44.87 46.03 467,400 -3.17(-6.44%)
Mar 05, 2020 48.65 50.68 48.51 49.20 608,597 -0.75(-1.50%)
Mar 04, 2020 47.88 50.00 47.09 49.95 477,130 +3.01(+6.41%)
Mar 03, 2020 46.67 48.22 46.17 46.94 683,089 -0.23(-0.49%)
Mar 02, 2020 45.05 47.29 44.01 47.17 731,377 +2.57(+5.76%)
Feb 28, 2020 42.50 44.61 41.32 44.60 955,200 +0.50(+1.13%)
Feb 27, 2020 45.77 46.44 42.45 44.10 1,001,400 -2.69(-5.75%)
Feb 26, 2020 47.93 48.90 46.33 46.79 768,937 -1.00(-2.09%)
Feb 25, 2020 49.53 49.91 46.84 47.79 594,218 -1.48(-3.01%)
Feb 24, 2020 51.00 51.39 49.26 49.27 530,344 -3.41(-6.48%)
Feb 21, 2020 53.28 53.31 52.01 52.69 311,600 -0.54(-1.01%)
Feb 20, 2020 53.70 54.28 52.53 53.23 352,788 -0.71(-1.32%)
Feb 19, 2020 54.44 54.77 53.88 53.94 393,402 -0.21(-0.39%)
Feb 18, 2020 53.88 54.33 53.42 54.15 346,745 +0.15(+0.28%)
Feb 14, 2020 53.81 54.87 53.26 54.00 420,700 +0.18(+0.33%)
Feb 13, 2020 54.02 55.00 47.50 53.82 1,571,603 -0.21(-0.39%)
Feb 12, 2020 52.25 54.25 52.06 54.03 398,846 +1.99(+3.82%)
Feb 11, 2020 52.08 52.52 51.05 52.04 545,355 +0.06(+0.12%)
Feb 10, 2020 51.18 52.44 50.68 51.98 599,215 +0.68(+1.33%)
Feb 07, 2020 50.08 51.40 49.95 51.30 361,100 +1.03(+2.05%)
Feb 06, 2020 50.07 50.81 49.53 50.27 495,345 +0.65(+1.31%)
Feb 05, 2020 49.22 50.11 49.18 49.62 586,246 +0.91(+1.87%)
Feb 04, 2020 48.06 49.52 47.82 48.71 599,927 +1.28(+2.70%)
Feb 03, 2020 46.08 47.54 45.91 47.43 719,492 +1.74(+3.81%)
Jan 31, 2020 45.59 46.20 44.93 45.69 963,700 +1.72(+3.91%)
Jan 30, 2020 44.01 44.63 43.46 43.97 383,275 -0.47(-1.06%)
Jan 29, 2020 44.02 44.75 43.90 44.44 268,823 +0.51(+1.16%)
Jan 28, 2020 44.17 44.32 43.25 43.93 580,403 +0.21(+0.48%)
Jan 27, 2020 43.54 44.42 43.01 43.72 519,907 -0.79(-1.77%)
Jan 24, 2020 46.24 46.34 44.25 44.51 533,500 -1.30(-2.84%)
Jan 23, 2020 45.82 46.23 45.05 45.81 405,710 +0.01(+0.02%)
Jan 22, 2020 45.84 46.16 45.55 45.80 392,721 +0.38(+0.84%)
Jan 21, 2020 46.65 47.40 45.27 45.42 388,663 -1.25(-2.68%)
Jan 17, 2020 46.69 47.25 46.40 46.67 486,700 +0.40(+0.85%)
Jan 16, 2020 46.55 47.70 45.56 46.27 437,409 +1.09(+2.40%)
Jan 15, 2020 45.51 46.40 45.09 45.19 330,522 -0.48(-1.05%)
Jan 14, 2020 44.83 45.96 43.40 45.67 930,295 +0.61(+1.35%)
Jan 13, 2020 46.25 46.25 43.89 45.06 601,936 -1.11(-2.40%)
Jan 10, 2020 46.35 46.85 46.13 46.17 550,600 -0.10(-0.22%)
Jan 09, 2020 46.28 46.73 45.91 46.27 306,968 +0.41(+0.89%)
Jan 08, 2020 45.00 46.09 44.77 45.86 383,975 +0.73(+1.62%)
Jan 07, 2020 45.38 45.51 43.41 45.13 571,415 -0.30(-0.66%)
Jan 06, 2020 44.80 45.85 44.27 45.43 305,647 +0.25(+0.55%)
Jan 03, 2020 45.26 45.95 45.03 45.18 298,600 -1.06(-2.29%)
Jan 02, 2020 45.91 46.31 44.90 46.24 358,655 +0.82(+1.81%)
Dec 31, 2019 45.24 45.73 45.05 45.42 483,500 +0.03(+0.07%)
Dec 30, 2019 46.05 46.09 45.03 45.39 456,918 -0.66(-1.43%)
Dec 27, 2019 46.64 46.74 45.86 46.05 288,300 -0.66(-1.41%)
Dec 26, 2019 47.40 47.77 46.63 46.71 233,635 -0.79(-1.66%)
Dec 24, 2019 47.23 47.59 46.55 47.50 98,000 +0.17(+0.36%)
Dec 23, 2019 46.54 47.60 46.04 47.33 297,456 +1.05(+2.27%)
Dec 20, 2019 46.71 46.81 46.02 46.28 761,500 -0.31(-0.67%)
Dec 19, 2019 46.45 46.85 45.96 46.59 317,062 +0.38(+0.82%)
Dec 18, 2019 46.40 46.63 45.28 46.21 530,837 -0.22(-0.47%)
Dec 17, 2019 47.00 47.00 46.34 46.43 308,369 -0.57(-1.21%)
Dec 16, 2019 47.27 47.66 46.81 47.00 287,672 -0.02(-0.04%)
Dec 13, 2019 47.28 48.49 46.80 47.02 308,400 -0.30(-0.63%)
Dec 12, 2019 46.84 47.76 46.55 47.32 361,864 +0.42(+0.90%)
Dec 11, 2019 48.59 48.76 46.60 46.90 344,018 -1.51(-3.12%)
Dec 10, 2019 48.76 49.16 48.16 48.41 326,744 -0.51(-1.04%)
Dec 09, 2019 48.01 49.19 47.90 48.92 422,463 +0.86(+1.79%)
Dec 06, 2019 46.88 48.55 46.69 48.06 417,900 +1.55(+3.33%)
Dec 05, 2019 47.11 47.18 46.17 46.51 377,151 -0.46(-0.98%)
Dec 04, 2019 46.24 46.97 46.21 46.97 478,539 +1.04(+2.26%)
Dec 03, 2019 46.00 46.38 44.94 45.93 587,756 -0.35(-0.76%)
Dec 02, 2019 46.23 47.46 46.07 46.28 369,622 -1.10(-2.32%)
Nov 29, 2019 48.39 48.70 47.28 47.38 287,400 -1.32(-2.71%)
Nov 27, 2019 48.56 48.87 48.12 48.70 273,400 -0.05(-0.10%)
Nov 26, 2019 49.24 49.78 48.51 48.75 324,974 -0.44(-0.89%)
Nov 25, 2019 46.55 49.37 46.55 49.19 477,449 +2.62(+5.63%)
Nov 22, 2019 47.29 47.52 46.22 46.57 198,800 -0.33(-0.70%)
Nov 21, 2019 46.44 46.95 45.68 46.90 390,343 +0.59(+1.27%)
Nov 20, 2019 45.93 47.43 45.93 46.31 391,911 +0.18(+0.39%)
Nov 19, 2019 45.30 46.72 45.29 46.13 369,062 +0.90(+1.99%)
Nov 18, 2019 45.76 46.16 44.92 45.23 428,712 -0.58(-1.27%)
Nov 15, 2019 45.84 46.34 45.17 45.81 268,100 +0.39(+0.85%)
Nov 14, 2019 45.92 46.20 44.66 45.42 379,048 -0.86(-1.85%)
Nov 13, 2019 45.82 46.65 45.37 46.28 292,932 +0.11(+0.24%)
Nov 12, 2019 46.50 47.06 45.77 46.17 385,994 -0.12(-0.26%)
Nov 11, 2019 47.13 47.36 45.49 46.29 405,149 -1.11(-2.34%)
Nov 08, 2019 45.15 47.87 43.09 47.40 743,300 -0.83(-1.72%)
Nov 07, 2019 48.16 49.27 47.84 48.23 369,319 +0.43(+0.90%)
Nov 06, 2019 49.20 49.42 47.74 47.80 367,615 -1.31(-2.67%)
Nov 05, 2019 49.82 49.82 48.44 49.11 275,270 -0.52(-1.05%)
Nov 04, 2019 50.17 50.28 49.53 49.63 321,742 -0.19(-0.38%)
Nov 01, 2019 48.97 50.31 48.72 49.82 354,500 +1.10(+2.27%)
Oct 31, 2019 48.63 49.30 48.15 48.72 239,626 -0.22(-0.46%)
Oct 30, 2019 49.52 49.52 48.44 48.94 240,017 -0.48(-0.97%)
Oct 29, 2019 49.31 50.04 48.96 49.42 219,677 +0.20(+0.41%)
Oct 28, 2019 49.00 49.71 48.89 49.22 255,210 +0.33(+0.67%)
Oct 25, 2019 48.55 49.02 48.44 48.89 202,400 -0.01(-0.02%)
Oct 24, 2019 48.36 49.10 47.99 48.90 168,702 +0.90(+1.87%)
Oct 23, 2019 49.53 50.15 47.90 48.00 272,483 -1.51(-3.05%)
Oct 22, 2019 50.09 50.33 48.87 49.51 219,369 -0.17(-0.34%)
Oct 21, 2019 49.39 50.01 48.98 49.68 332,367 +0.87(+1.77%)
Oct 18, 2019 48.71 49.29 48.40 48.81 251,300 -0.09(-0.19%)
Oct 17, 2019 49.92 50.08 48.72 48.91 325,137 -0.40(-0.81%)
Oct 16, 2019 48.65 49.60 48.65 49.31 410,460 +0.41(+0.84%)
Oct 15, 2019 47.31 49.08 47.19 48.90 316,567 +1.58(+3.34%)
Oct 14, 2019 46.90 47.76 46.74 47.32 221,984 +0.16(+0.34%)
Oct 11, 2019 47.04 48.21 46.56 47.16 425,400 +0.66(+1.42%)
Oct 10, 2019 44.93 46.74 44.60 46.50 546,004 +1.70(+3.79%)
Oct 09, 2019 45.36 45.97 44.65 44.80 244,615 -0.34(-0.75%)
Oct 08, 2019 45.54 45.90 44.64 45.14 276,388 -0.27(-0.59%)
Oct 07, 2019 45.71 46.43 45.33 45.41 332,602 -0.53(-1.14%)
Oct 04, 2019 45.45 46.00 44.31 45.94 360,600 +0.69(+1.51%)
Oct 03, 2019 44.57 45.67 44.33 45.25 371,151 +0.44(+0.98%)
Oct 02, 2019 45.21 45.63 44.35 44.81 550,364 -0.74(-1.62%)
Oct 01, 2019 46.06 46.87 45.27 45.55 402,367 -0.22(-0.48%)
Sep 30, 2019 45.76 46.48 44.53 45.77 370,187 +0.07(+0.15%)
Sep 27, 2019 45.41 46.91 44.57 45.70 467,500 +0.30(+0.66%)
Sep 26, 2019 48.08 48.43 45.23 45.40 720,557 -2.97(-6.14%)
Sep 25, 2019 48.56 49.37 47.95 48.37 407,871 -0.05(-0.10%)
Sep 24, 2019 50.74 50.85 48.14 48.42 510,637 -2.30(-4.53%)
Sep 23, 2019 51.16 51.84 50.26 50.72 282,813 -0.35(-0.69%)
Sep 20, 2019 51.12 51.84 49.95 51.07 1,011,100 -0.12(-0.23%)
Sep 19, 2019 52.18 52.63 50.86 51.19 469,657 -1.09(-2.08%)
Sep 18, 2019 51.52 52.73 51.24 52.28 333,587 +0.34(+0.65%)
Sep 17, 2019 52.05 52.49 50.83 51.94 581,244 -0.39(-0.75%)
Sep 16, 2019 51.22 52.57 50.67 52.33 309,102 +1.11(+2.17%)
Sep 13, 2019 52.58 52.69 51.10 51.22 325,700 -1.36(-2.59%)
Sep 12, 2019 53.68 53.95 51.63 52.58 368,790 -0.70(-1.31%)
Sep 11, 2019 52.12 53.54 51.58 53.28 438,534 +1.33(+2.56%)
Sep 10, 2019 49.98 51.98 49.18 51.95 559,019 +1.77(+3.53%)
Sep 09, 2019 51.40 51.58 49.92 50.18 403,941 -1.66(-3.20%)
Sep 06, 2019 52.62 52.91 51.75 51.84 244,500 -0.78(-1.48%)
Sep 05, 2019 52.51 53.20 51.83 52.62 256,108 +0.83(+1.60%)
Sep 04, 2019 51.86 51.86 50.63 51.79 338,136 +0.53(+1.03%)
Sep 03, 2019 52.68 53.64 51.05 51.26 344,300 -1.63(-3.08%)
Aug 30, 2019 54.03 54.09 52.50 52.89 336,900 -1.00(-1.86%)
Aug 29, 2019 53.94 54.25 53.33 53.89 290,916 +0.33(+0.62%)
Aug 28, 2019 52.44 54.09 52.43 53.56 222,253 +0.90(+1.71%)
Aug 27, 2019 54.19 55.23 52.15 52.66 309,952 -1.58(-2.91%)
Aug 26, 2019 54.16 54.42 53.30 54.24 238,289 +0.51(+0.95%)
Aug 23, 2019 54.73 55.94 53.46 53.73 442,900 -1.31(-2.38%)
Aug 22, 2019 56.85 57.13 54.79 55.04 383,828 -1.96(-3.44%)
Aug 21, 2019 57.35 57.38 56.30 57.00 266,201 +0.05(+0.09%)
Aug 20, 2019 56.49 57.43 56.19 56.95 344,087 +0.31(+0.55%)
Aug 19, 2019 56.59 58.56 56.38 56.64 496,881 +0.92(+1.65%)
Aug 16, 2019 53.24 55.83 53.24 55.72 541,400 +2.84(+5.37%)
Aug 15, 2019 53.50 54.63 52.78 52.88 295,741 -0.77(-1.44%)
Aug 14, 2019 52.80 54.26 52.49 53.65 515,653 +0.17(+0.32%)
Aug 13, 2019 51.14 53.53 51.14 53.48 690,784 +2.06(+4.01%)
Aug 12, 2019 53.57 54.10 51.24 51.42 910,830 -2.68(-4.95%)
Aug 09, 2019 55.86 55.95 52.64 54.10 1,355,000 -2.08(-3.70%)
Aug 08, 2019 59.30 60.57 55.12 56.18 2,099,431 -4.73(-7.77%)
Aug 07, 2019 60.98 61.93 60.06 60.91 343,126 -1.02(-1.65%)
Aug 06, 2019 60.73 62.05 59.86 61.93 438,153 +1.81(+3.01%)
Aug 05, 2019 60.12 61.08 59.00 60.12 665,175 -1.13(-1.84%)
Aug 02, 2019 62.03 62.32 60.76 61.25 382,200 -1.11(-1.78%)
Aug 01, 2019 62.60 64.48 61.88 62.36 427,831 -0.32(-0.51%)
Jul 31, 2019 63.45 63.70 61.58 62.68 550,083 -1.57(-2.44%)
Jul 30, 2019 61.73 64.25 61.72 64.25 489,169 +2.21(+3.56%)
Jul 29, 2019 63.03 63.66 61.72 62.04 302,575 -0.99(-1.57%)
Jul 26, 2019 61.48 63.14 61.37 63.03 327,900 +1.70(+2.77%)
Jul 25, 2019 63.50 63.68 61.26 61.33 344,792 -2.00(-3.16%)
Jul 24, 2019 62.23 63.46 61.65 63.33 293,587 +0.98(+1.57%)
Jul 23, 2019 62.29 63.41 61.85 62.35 286,751 +0.06(+0.10%)
Jul 22, 2019 62.37 63.48 62.19 62.29 356,352 +0.47(+0.76%)
Jul 19, 2019 61.91 62.75 61.60 61.82 309,900 -0.13(-0.21%)
Jul 18, 2019 61.24 62.00 60.80 61.95 272,916 +0.63(+1.03%)
Jul 17, 2019 61.88 62.00 60.19 61.32 540,443 -0.45(-0.73%)
Jul 16, 2019 62.10 62.10 61.07 61.77 238,321 -0.30(-0.48%)
Jul 15, 2019 61.87 62.44 61.52 62.07 320,071 +0.59(+0.96%)
Jul 12, 2019 60.73 61.93 60.30 61.48 316,600 +0.72(+1.18%)
Jul 11, 2019 61.36 62.20 59.42 60.76 465,967 -0.10(-0.16%)
Jul 10, 2019 60.69 61.63 59.43 60.86 689,391 +0.27(+0.45%)
Jul 09, 2019 59.53 60.98 59.53 60.59 331,692 +0.43(+0.71%)
Jul 08, 2019 61.88 61.88 59.11 60.16 603,150 -1.73(-2.80%)
Jul 05, 2019 61.69 62.64 61.40 61.89 414,200 -0.27(-0.43%)
Jul 03, 2019 61.00 62.22 60.78 62.16 324,800 +1.47(+2.42%)
Jul 02, 2019 59.54 60.72 58.95 60.69 523,464 +0.69(+1.15%)
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.