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

Antares Pharma (NQ: ATRS )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 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 (%)
Dec 31, 2014 2.560 2.570 2.570 2.570 1,139,700 +0.00(+0.00%)
Dec 30, 2014 2.560 2.600 2.520 2.570 854,811 -0.01(-0.39%)
Dec 29, 2014 2.700 2.700 2.510 2.580 1,032,742 -0.12(-4.44%)
Dec 26, 2014 2.640 2.710 2.630 2.700 344,675 +0.05(+1.89%)
Dec 24, 2014 2.640 2.650 2.650 2.650 375,700 +0.03(+1.15%)
Dec 23, 2014 2.710 2.750 2.600 2.620 980,245 -0.10(-3.68%)
Dec 22, 2014 2.640 2.740 2.630 2.720 1,365,431 +0.09(+3.42%)
Dec 19, 2014 2.630 2.655 2.550 2.630 1,857,607 +0.03(+1.15%)
Dec 18, 2014 2.560 2.600 2.533 2.600 763,482 +0.06(+2.36%)
Dec 17, 2014 2.360 2.540 2.360 2.540 1,796,713 +0.17(+7.17%)
Dec 16, 2014 2.390 2.440 2.340 2.370 1,281,863 +0.04(+1.72%)
Dec 15, 2014 2.420 2.510 2.330 2.330 2,342,625 -0.07(-2.92%)
Dec 12, 2014 2.410 2.489 2.390 2.400 1,016,826 -0.05(-2.04%)
Dec 11, 2014 2.460 2.520 2.340 2.450 676,848 -0.01(-0.41%)
Dec 10, 2014 2.460 2.560 2.440 2.460 1,708,978 +0.00(+0.00%)
Dec 09, 2014 2.450 2.550 2.430 2.460 2,203,970 -0.01(-0.40%)
Dec 08, 2014 2.520 2.590 2.470 2.470 1,515,317 -0.05(-1.98%)
Dec 05, 2014 2.480 2.550 2.480 2.520 1,067,228 +0.07(+2.86%)
Dec 04, 2014 2.390 2.490 2.380 2.450 740,086 +0.05(+2.08%)
Dec 03, 2014 2.370 2.500 2.360 2.400 1,988,008 +0.04(+1.69%)
Dec 02, 2014 2.300 2.410 2.281 2.360 894,244 +0.06(+2.61%)
Dec 01, 2014 2.300 2.410 2.290 2.300 1,250,521 +0.00(+0.00%)
Nov 28, 2014 2.320 2.390 2.290 2.300 523,494 -0.01(-0.43%)
Nov 26, 2014 2.300 2.310 2.310 2.310 1,060,100 +0.01(+0.43%)
Nov 25, 2014 2.290 2.410 2.250 2.300 1,263,424 +0.00(+0.00%)
Nov 24, 2014 2.230 2.330 2.215 2.300 957,026 +0.06(+2.68%)
Nov 21, 2014 2.330 2.340 2.230 2.240 692,759 -0.05(-2.18%)
Nov 20, 2014 2.180 2.310 2.180 2.290 1,141,640 +0.09(+4.09%)
Nov 19, 2014 2.250 2.280 2.170 2.200 702,154 -0.06(-2.65%)
Nov 18, 2014 2.270 2.310 2.250 2.260 485,939 -0.02(-0.88%)
Nov 17, 2014 2.300 2.320 2.070 2.280 1,481,431 -0.02(-0.87%)
Nov 14, 2014 2.310 2.320 2.260 2.300 702,751 +0.00(+0.00%)
Nov 13, 2014 2.350 2.360 2.260 2.300 692,558 -0.04(-1.71%)
Nov 12, 2014 2.270 2.350 2.260 2.340 696,407 +0.04(+1.74%)
Nov 11, 2014 2.200 2.350 2.200 2.300 1,195,570 +0.08(+3.60%)
Nov 10, 2014 2.180 2.280 2.120 2.220 1,696,775 +0.05(+2.30%)
Nov 07, 2014 2.150 2.170 2.050 2.170 1,252,547 +0.02(+0.93%)
Nov 06, 2014 2.160 2.190 2.040 2.150 1,025,851 -0.01(-0.46%)
Nov 05, 2014 2.110 2.180 2.060 2.160 827,851 +0.06(+2.86%)
Nov 04, 2014 2.070 2.120 2.050 2.100 330,804 +0.01(+0.48%)
Nov 03, 2014 2.060 2.130 2.040 2.090 443,549 +0.02(+0.97%)
Oct 31, 2014 2.110 2.190 2.040 2.070 869,724 +0.00(+0.00%)
Oct 30, 2014 2.000 2.070 2.000 2.070 931,004 +0.05(+2.48%)
Oct 29, 2014 2.050 2.070 2.000 2.020 614,084 -0.01(-0.49%)
Oct 28, 2014 2.000 2.085 1.970 2.030 671,301 +0.03(+1.50%)
Oct 27, 2014 2.030 2.030 2.030 2.000 533,907 -0.03(-1.48%)
Oct 24, 2014 1.980 2.040 1.950 2.030 465,902 +0.02(+1.00%)
Oct 23, 2014 2.000 2.050 1.970 2.010 592,176 +0.03(+1.52%)
Oct 22, 2014 2.010 2.080 1.970 1.980 1,231,800 -0.02(-1.00%)
Oct 21, 2014 2.010 2.030 1.930 2.000 792,086 +0.01(+0.50%)
Oct 20, 2014 2.000 2.000 1.920 1.990 624,605 -0.01(-0.50%)
Oct 17, 2014 2.190 2.190 2.000 2.000 962,687 -0.16(-7.41%)
Oct 16, 2014 1.990 2.200 1.990 2.160 1,630,440 +0.07(+3.35%)
Oct 15, 2014 1.980 2.120 1.950 2.090 818,567 +0.06(+2.96%)
Oct 14, 2014 2.020 2.030 1.960 2.030 874,367 +0.04(+2.01%)
Oct 13, 2014 1.920 2.050 1.890 1.990 1,031,524 +0.08(+4.19%)
Oct 10, 2014 1.850 1.940 1.850 1.910 661,814 +0.03(+1.60%)
Oct 09, 2014 1.980 2.000 1.870 1.880 889,391 -0.09(-4.57%)
Oct 08, 2014 1.950 1.980 1.870 1.970 589,357 +0.03(+1.55%)
Oct 07, 2014 1.980 2.040 1.930 1.940 516,916 -0.06(-3.24%)
Oct 06, 2014 2.070 2.079 2.000 2.005 1,131,276 -0.02(-0.74%)
Oct 03, 2014 1.940 2.040 1.920 2.020 1,242,006 +0.11(+5.76%)
Oct 02, 2014 1.910 1.950 1.881 1.910 1,474,406 +0.01(+0.53%)
Oct 01, 2014 1.830 1.910 1.830 1.900 852,847 +0.07(+3.83%)
Sep 30, 2014 1.900 1.930 1.820 1.830 1,412,544 -0.04(-2.14%)
Sep 29, 2014 1.920 1.940 1.860 1.870 1,597,936 -0.08(-4.35%)
Sep 26, 2014 1.970 2.000 1.920 1.955 810,218 -0.01(-0.76%)
Sep 25, 2014 1.970 2.000 1.910 1.970 750,303 -0.01(-0.51%)
Sep 24, 2014 1.990 2.040 1.970 1.980 1,121,750 -0.02(-1.00%)
Sep 23, 2014 2.020 2.050 1.950 2.000 1,061,309 -0.04(-1.96%)
Sep 22, 2014 2.080 2.090 2.020 2.040 970,657 -0.04(-1.92%)
Sep 19, 2014 2.090 2.140 2.010 2.080 1,619,750 -0.01(-0.48%)
Sep 18, 2014 2.150 2.160 2.080 2.090 583,544 -0.05(-2.34%)
Sep 17, 2014 2.070 2.200 2.070 2.140 891,896 +0.06(+2.88%)
Sep 16, 2014 2.150 2.190 2.060 2.080 1,371,996 -0.08(-3.70%)
Sep 15, 2014 2.280 2.280 2.160 2.160 1,012,143 -0.12(-5.26%)
Sep 12, 2014 2.250 2.300 2.220 2.280 935,435 +0.02(+0.88%)
Sep 11, 2014 2.200 2.260 2.200 2.260 533,316 +0.05(+2.26%)
Sep 10, 2014 2.210 2.230 2.190 2.210 437,796 +0.01(+0.45%)
Sep 09, 2014 2.250 2.250 2.200 2.200 595,151 -0.06(-2.65%)
Sep 08, 2014 2.160 2.270 2.120 2.260 921,624 +0.11(+5.12%)
Sep 05, 2014 2.110 2.165 2.110 2.150 465,815 +0.03(+1.42%)
Sep 04, 2014 2.140 2.150 2.100 2.120 886,531 -0.04(-1.85%)
Sep 03, 2014 2.280 2.290 2.150 2.160 740,478 -0.11(-4.85%)
Sep 02, 2014 2.370 2.370 2.220 2.270 1,298,018 -0.08(-3.40%)
Aug 29, 2014 2.120 2.350 2.350 2.350 2,112,900 +0.22(+10.33%)
Aug 28, 2014 2.090 2.150 2.070 2.130 1,225,063 +0.04(+1.91%)
Aug 27, 2014 2.100 2.130 2.060 2.090 810,520 -0.03(-1.42%)
Aug 26, 2014 2.040 2.120 2.020 2.120 896,193 +0.09(+4.43%)
Aug 25, 2014 2.050 2.097 2.020 2.030 965,590 -0.01(-0.49%)
Aug 22, 2014 2.080 2.115 2.030 2.040 1,132,730 -0.04(-1.92%)
Aug 21, 2014 2.030 2.100 2.010 2.080 740,997 +0.04(+1.96%)
Aug 20, 2014 2.030 2.060 2.020 2.040 790,498 -0.02(-0.97%)
Aug 19, 2014 2.120 2.150 2.050 2.060 826,331 -0.07(-3.29%)
Aug 18, 2014 2.170 2.170 2.105 2.130 547,136 -0.01(-0.47%)
Aug 15, 2014 2.200 2.200 2.140 2.140 1,173,567 -0.03(-1.38%)
Aug 14, 2014 2.020 2.170 2.020 2.170 1,496,160 +0.14(+6.90%)
Aug 13, 2014 1.980 2.010 1.950 2.030 1,202,161 +0.07(+3.57%)
Aug 12, 2014 2.000 2.010 1.960 1.960 480,910 -0.03(-1.51%)
Aug 11, 2014 2.040 2.040 1.970 1.990 810,916 +0.00(+0.00%)
Aug 08, 2014 2.020 2.040 1.940 1.990 1,302,167 -0.05(-2.45%)
Aug 07, 2014 2.100 2.100 1.930 2.040 2,000,021 -0.07(-3.32%)
Aug 06, 2014 2.010 2.130 2.000 2.110 1,183,910 +0.07(+3.43%)
Aug 05, 2014 2.020 2.070 2.010 2.040 664,050 -0.01(-0.49%)
Aug 04, 2014 1.940 2.050 1.890 2.050 1,211,263 +0.11(+5.67%)
Aug 01, 2014 2.030 2.140 1.930 1.940 1,750,379 -0.10(-4.90%)
Jul 31, 2014 2.000 2.050 1.950 2.040 1,584,458 +0.07(+3.55%)
Jul 30, 2014 1.990 2.000 1.930 1.970 1,554,375 +0.01(+0.51%)
Jul 29, 2014 1.990 2.060 1.940 1.960 2,241,237 -0.01(-0.51%)
Jul 28, 2014 2.070 2.080 1.870 1.970 2,693,100 -0.08(-3.90%)
Jul 25, 2014 2.100 2.120 2.000 2.050 2,518,024 -0.05(-2.38%)
Jul 24, 2014 2.210 2.230 2.070 2.100 1,760,609 -0.08(-3.67%)
Jul 23, 2014 2.210 2.260 2.170 2.180 1,806,748 -0.03(-1.36%)
Jul 22, 2014 2.260 2.290 2.200 2.210 488,938 -0.02(-0.90%)
Jul 21, 2014 2.300 2.300 2.230 2.230 853,139 -0.06(-2.62%)
Jul 18, 2014 2.220 2.330 2.200 2.290 1,147,000 +0.10(+4.57%)
Jul 17, 2014 2.230 2.330 2.150 2.190 2,169,394 -0.07(-3.10%)
Jul 16, 2014 2.430 2.448 2.040 2.260 3,781,588 -0.18(-7.38%)
Jul 15, 2014 2.490 2.570 2.430 2.440 1,336,490 -0.06(-2.40%)
Jul 14, 2014 2.550 2.550 2.400 2.500 2,100,530 -0.04(-1.57%)
Jul 11, 2014 2.610 2.640 2.520 2.540 1,270,120 -0.07(-2.68%)
Jul 10, 2014 2.620 2.660 2.540 2.610 1,212,669 -0.06(-2.25%)
Jul 09, 2014 2.650 2.710 2.640 2.670 1,044,061 +0.03(+1.14%)
Jul 08, 2014 2.630 2.670 2.510 2.640 1,672,973 +0.00(+0.00%)
Jul 07, 2014 2.850 2.870 2.620 2.640 1,623,846 -0.20(-7.04%)
Jul 03, 2014 2.850 2.840 2.840 2.840 473,900 -0.01(-0.35%)
Jul 02, 2014 2.830 2.870 2.750 2.850 1,523,327 +0.14(+5.17%)
Jul 01, 2014 2.660 2.730 2.620 2.710 1,952,730 +0.04(+1.50%)
Jun 30, 2014 2.720 2.738 2.590 2.670 2,253,019 -0.05(-1.84%)
Jun 27, 2014 2.700 2.760 2.700 2.720 1,961,727 +0.01(+0.37%)
Jun 26, 2014 2.700 2.760 2.690 2.710 1,591,188 -0.01(-0.37%)
Jun 25, 2014 2.740 2.820 2.700 2.720 2,156,719 -0.03(-1.27%)
Jun 24, 2014 2.990 2.990 2.700 2.755 3,278,564 -0.25(-8.47%)
Jun 23, 2014 3.050 3.060 3.000 3.010 536,454 -0.03(-0.99%)
Jun 20, 2014 3.090 3.090 3.010 3.040 816,454 -0.02(-0.65%)
Jun 19, 2014 3.110 3.170 3.020 3.060 918,379 -0.05(-1.61%)
Jun 18, 2014 3.140 3.150 3.050 3.110 533,682 -0.05(-1.58%)
Jun 17, 2014 3.110 3.160 3.050 3.160 630,249 +0.07(+2.27%)
Jun 16, 2014 3.040 3.200 3.030 3.090 639,630 +0.02(+0.65%)
Jun 13, 2014 3.130 3.130 3.020 3.070 726,037 -0.03(-0.97%)
Jun 12, 2014 3.160 3.160 3.070 3.100 637,910 -0.05(-1.59%)
Jun 11, 2014 3.060 3.180 3.043 3.150 1,286,498 +0.10(+3.28%)
Jun 10, 2014 3.060 3.100 3.010 3.050 755,084 -0.02(-0.65%)
Jun 06, 2014 2.960 3.100 2.930 3.070 963,436 +0.16(+5.50%)
Jun 05, 2014 2.850 3.000 2.830 2.910 903,098 +0.06(+2.11%)
Jun 04, 2014 2.900 2.900 2.810 2.850 642,641 -0.04(-1.38%)
Jun 03, 2014 2.870 2.970 2.750 2.890 1,083,791 +0.02(+0.70%)
Jun 02, 2014 2.940 2.970 2.820 2.870 995,223 -0.08(-2.71%)
May 30, 2014 3.100 3.120 2.950 2.950 1,142,291 -0.14(-4.53%)
May 29, 2014 3.140 3.170 3.060 3.090 812,235 -0.05(-1.59%)
May 28, 2014 3.100 3.200 3.060 3.140 830,483 +0.04(+1.29%)
May 27, 2014 3.010 3.135 2.900 3.100 972,458 +0.10(+3.33%)
May 23, 2014 3.020 3.000 3.000 3.000 634,200 +0.00(+0.17%)
May 22, 2014 3.000 3.010 2.910 2.995 528,689 +0.02(+0.84%)
May 21, 2014 2.950 3.000 2.900 2.970 842,088 +0.04(+1.37%)
May 20, 2014 2.880 2.950 2.830 2.930 1,224,866 +0.08(+2.63%)
May 19, 2014 2.920 2.930 2.830 2.855 1,136,772 -0.08(-2.56%)
May 16, 2014 2.870 2.930 2.800 2.930 776,918 +0.05(+1.74%)
May 15, 2014 2.920 2.950 2.830 2.880 776,810 -0.06(-2.04%)
May 14, 2014 3.090 3.120 2.940 2.940 1,197,163 -0.16(-5.16%)
May 13, 2014 3.150 3.170 3.080 3.100 1,183,635 -0.05(-1.59%)
May 12, 2014 3.070 3.150 2.980 3.150 2,223,620 +0.09(+2.94%)
May 09, 2014 2.750 3.070 2.650 3.060 3,248,352 +0.24(+8.51%)
May 08, 2014 2.820 2.920 2.760 2.820 2,642,045 +0.03(+1.08%)
May 07, 2014 2.910 2.910 2.770 2.790 1,614,447 -0.13(-4.45%)
May 06, 2014 2.810 2.970 2.770 2.920 1,550,768 +0.11(+3.91%)
May 05, 2014 2.690 2.820 2.430 2.810 1,861,743 +0.07(+2.55%)
May 02, 2014 2.810 2.830 2.720 2.740 1,025,569 -0.05(-1.79%)
May 01, 2014 2.790 2.890 2.760 2.790 1,283,772 +0.01(+0.36%)
Apr 30, 2014 2.900 2.900 2.750 2.780 1,711,989 -0.13(-4.47%)
Apr 29, 2014 2.800 2.940 2.776 2.910 1,372,669 +0.14(+5.05%)
Apr 28, 2014 2.870 2.900 2.755 2.770 1,460,995 -0.09(-3.15%)
Apr 25, 2014 2.900 2.919 2.780 2.860 2,112,772 -0.06(-2.05%)
Apr 24, 2014 2.960 2.980 2.880 2.920 613,846 -0.02(-0.68%)
Apr 23, 2014 2.900 2.995 2.860 2.940 724,418 +0.04(+1.38%)
Apr 22, 2014 3.050 3.080 2.890 2.900 1,963,490 -0.13(-4.29%)
Apr 21, 2014 3.100 3.150 3.020 3.030 711,709 -0.04(-1.30%)
Apr 17, 2014 3.050 3.070 3.070 3.070 1,054,800 +0.03(+0.99%)
Apr 16, 2014 3.070 3.080 2.940 3.040 1,434,682 +0.13(+4.47%)
Apr 15, 2014 2.980 3.060 2.700 2.910 4,151,194 -0.08(-2.68%)
Apr 14, 2014 3.080 3.140 2.930 2.990 2,162,404 -0.04(-1.32%)
Apr 11, 2014 3.200 3.220 3.020 3.030 4,202,897 -0.21(-6.48%)
Apr 10, 2014 3.440 3.450 3.240 3.240 2,300,683 -0.23(-6.63%)
Apr 09, 2014 3.270 3.480 3.270 3.470 1,306,047 +0.20(+6.12%)
Apr 08, 2014 3.320 3.430 3.260 3.270 1,867,451 -0.05(-1.51%)
Apr 07, 2014 3.470 3.470 3.300 3.320 2,125,473 -0.16(-4.60%)
Apr 04, 2014 3.520 3.540 3.400 3.480 2,826,692 +0.01(+0.29%)
Apr 03, 2014 3.650 3.660 3.450 3.470 2,263,632 -0.18(-4.93%)
Apr 02, 2014 3.580 3.730 3.578 3.650 1,928,102 +0.11(+3.11%)
Apr 01, 2014 3.500 3.600 3.470 3.540 2,269,092 +0.04(+1.14%)
Mar 31, 2014 3.550 3.610 3.370 3.500 3,081,340 -0.05(-1.41%)
Mar 28, 2014 3.670 3.720 3.530 3.550 1,763,061 -0.09(-2.47%)
Mar 27, 2014 3.620 3.780 3.564 3.640 1,852,112 +0.05(+1.39%)
Mar 26, 2014 3.840 3.840 3.580 3.590 2,056,168 -0.23(-6.02%)
Mar 25, 2014 3.810 3.870 3.740 3.820 1,889,558 +0.04(+1.06%)
Mar 24, 2014 3.980 3.980 3.690 3.780 1,762,029 -0.15(-3.82%)
Mar 21, 2014 4.040 4.070 3.870 3.930 1,556,351 -0.10(-2.48%)
Mar 20, 2014 3.990 4.040 3.910 4.030 1,086,713 +0.01(+0.25%)
Mar 19, 2014 3.990 4.050 3.890 4.020 1,496,241 +0.05(+1.26%)
Mar 18, 2014 3.990 3.990 3.800 3.970 1,875,542 -0.01(-0.25%)
Mar 17, 2014 4.070 4.100 3.980 3.980 1,182,201 -0.06(-1.49%)
Mar 14, 2014 4.020 4.100 3.910 4.040 2,096,804 +0.02(+0.50%)
Mar 13, 2014 4.310 4.330 4.020 4.020 2,907,944 -0.24(-5.63%)
Mar 12, 2014 4.290 4.370 4.215 4.260 1,584,274 -0.01(-0.23%)
Mar 11, 2014 4.380 4.400 4.180 4.270 2,439,764 -0.09(-2.06%)
Mar 10, 2014 4.440 4.449 4.300 4.360 1,326,088 -0.04(-0.91%)
Mar 07, 2014 4.510 4.570 4.350 4.400 1,016,988 -0.08(-1.79%)
Mar 06, 2014 4.540 4.590 4.460 4.480 1,152,565 -0.03(-0.67%)
Mar 05, 2014 4.580 4.600 4.450 4.510 1,304,408 -0.10(-2.17%)
Mar 04, 2014 4.540 4.680 4.420 4.610 1,328,318 +0.13(+2.90%)
Mar 03, 2014 4.400 4.545 4.380 4.480 991,029 +0.03(+0.67%)
Feb 28, 2014 4.540 4.590 4.430 4.450 1,158,322 -0.09(-1.98%)
Feb 27, 2014 4.610 4.670 4.520 4.540 1,066,701 -0.11(-2.37%)
Feb 26, 2014 4.650 4.700 4.590 4.650 1,225,140 +0.02(+0.43%)
Feb 25, 2014 4.630 4.630 4.500 4.630 1,419,958 -0.02(-0.43%)
Feb 24, 2014 4.740 4.780 4.570 4.650 1,585,243 -0.11(-2.31%)
Feb 21, 2014 4.900 4.900 4.740 4.760 1,080,604 -0.09(-1.86%)
Feb 20, 2014 4.780 4.960 4.660 4.850 2,031,322 +0.16(+3.41%)
Feb 19, 2014 4.530 4.750 4.530 4.690 1,151,958 +0.11(+2.40%)
Feb 18, 2014 4.440 4.580 4.430 4.580 1,280,181 +0.14(+3.15%)
Feb 14, 2014 4.460 4.440 4.440 4.440 1,576,600 -0.01(-0.22%)
Feb 13, 2014 4.400 4.460 4.360 4.450 480,544 +0.01(+0.23%)
Feb 12, 2014 4.490 4.540 4.410 4.440 778,351 -0.01(-0.22%)
Feb 11, 2014 4.470 4.540 4.410 4.450 945,267 +0.02(+0.45%)
Feb 10, 2014 4.410 4.440 4.360 4.430 1,081,696 +0.02(+0.45%)
Feb 07, 2014 4.380 4.430 4.330 4.410 911,839 +0.06(+1.38%)
Feb 06, 2014 4.410 4.450 4.340 4.350 798,079 -0.01(-0.23%)
Feb 05, 2014 4.510 4.540 4.360 4.360 1,310,666 -0.16(-3.54%)
Feb 04, 2014 4.480 4.630 4.470 4.520 864,384 +0.06(+1.35%)
Feb 03, 2014 4.830 4.850 4.460 4.460 2,018,042 -0.32(-6.69%)
Jan 31, 2014 4.700 4.860 4.650 4.780 1,467,919 +0.02(+0.42%)
Jan 30, 2014 4.540 4.810 4.461 4.760 1,296,418 +0.33(+7.45%)
Jan 29, 2014 4.380 4.490 4.330 4.430 1,044,973 -0.01(-0.23%)
Jan 28, 2014 4.390 4.520 4.330 4.440 1,724,822 +0.03(+0.68%)
Jan 27, 2014 4.580 4.580 4.295 4.410 1,864,541 -0.16(-3.50%)
Jan 24, 2014 4.710 4.730 4.550 4.570 2,137,796 -0.16(-3.38%)
Jan 23, 2014 4.780 4.820 4.660 4.730 1,826,627 -0.06(-1.25%)
Jan 22, 2014 4.960 4.970 4.780 4.790 1,377,442 -0.16(-3.23%)
Jan 21, 2014 4.830 4.960 4.750 4.950 1,995,784 +0.12(+2.48%)
Jan 17, 2014 4.910 4.830 4.830 4.830 1,903,000 -0.07(-1.43%)
Jan 16, 2014 4.960 4.970 4.820 4.900 1,172,372 -0.05(-1.01%)
Jan 15, 2014 4.930 5.010 4.915 4.950 1,427,293 +0.02(+0.41%)
Jan 14, 2014 4.920 4.960 4.890 4.930 1,295,287 +0.06(+1.23%)
Jan 13, 2014 4.950 4.990 4.810 4.870 1,815,215 -0.08(-1.62%)
Jan 10, 2014 4.930 5.000 4.830 4.950 2,670,353 +0.07(+1.43%)
Jan 09, 2014 4.740 4.980 4.690 4.880 2,932,676 +0.08(+1.67%)
Jan 08, 2014 4.660 4.815 4.650 4.800 2,661,493 +0.15(+3.23%)
Jan 07, 2014 4.600 4.720 4.590 4.650 2,155,839 +0.07(+1.53%)
Jan 06, 2014 4.580 4.610 4.520 4.580 1,759,667 +0.02(+0.44%)
Jan 03, 2014 4.570 4.630 4.510 4.560 1,671,288 +0.02(+0.44%)
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.