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

Ironwood Pharmaceuti (NQ: IRWD )

6.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 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, 2015 9.925 9.707 9.707 9.707 659,207 -0.21(-2.15%)
Dec 30, 2015 10.11 10.25 9.648 9.920 925,760 -0.18(-1.78%)
Dec 29, 2015 9.707 10.12 9.682 10.10 854,118 +0.43(+4.42%)
Dec 28, 2015 9.690 9.757 9.514 9.673 662,910 -0.04(-0.43%)
Dec 24, 2015 9.774 9.715 9.715 9.715 270,082 -0.07(-0.68%)
Dec 23, 2015 9.782 9.816 9.657 9.782 771,207 +0.03(+0.34%)
Dec 22, 2015 9.749 9.782 9.585 9.749 787,848 +0.05(+0.52%)
Dec 21, 2015 9.874 9.933 9.623 9.698 909,152 -0.15(-1.53%)
Dec 18, 2015 9.497 10.16 8.631 9.849 5,083,795 +0.35(+3.70%)
Dec 17, 2015 9.397 9.539 9.162 9.497 2,048,139 +0.12(+1.25%)
Dec 16, 2015 9.288 9.456 9.263 9.380 2,096,344 +0.17(+1.82%)
Dec 15, 2015 9.246 9.414 9.188 9.213 1,939,704 +0.01(+0.09%)
Dec 14, 2015 9.129 9.330 9.112 9.204 1,539,493 +0.11(+1.20%)
Dec 11, 2015 9.397 9.472 9.062 9.095 1,258,406 -0.37(-3.89%)
Dec 10, 2015 9.414 9.598 9.372 9.464 1,043,990 +0.03(+0.36%)
Dec 09, 2015 9.682 9.690 9.255 9.430 848,314 -0.33(-3.35%)
Dec 08, 2015 9.631 9.824 9.564 9.757 1,488,643 +0.04(+0.43%)
Dec 07, 2015 10.00 10.00 9.707 9.715 851,184 -0.31(-3.09%)
Dec 04, 2015 9.757 10.03 9.723 10.03 735,210 +0.26(+2.66%)
Dec 03, 2015 10.15 10.21 9.765 9.765 901,290 -0.35(-3.48%)
Dec 02, 2015 10.37 10.40 10.10 10.12 722,447 -0.25(-2.42%)
Dec 01, 2015 10.29 10.39 10.01 10.37 1,529,395 +0.15(+1.47%)
Nov 30, 2015 10.32 10.47 10.19 10.22 1,334,710 -0.05(-0.49%)
Nov 27, 2015 10.23 10.39 10.23 10.27 328,607 +0.00(+0.00%)
Nov 25, 2015 10.26 10.27 10.27 10.27 751,623 +0.01(+0.08%)
Nov 24, 2015 10.28 10.38 10.18 10.26 690,640 -0.04(-0.41%)
Nov 23, 2015 10.28 10.57 10.25 10.30 817,238 -0.03(-0.24%)
Nov 20, 2015 10.37 10.43 10.21 10.33 1,214,141 +0.03(+0.33%)
Nov 19, 2015 10.38 10.44 10.15 10.29 916,230 -0.13(-1.21%)
Nov 18, 2015 10.20 10.42 10.16 10.42 1,392,008 +0.23(+2.30%)
Nov 17, 2015 10.11 10.30 9.874 10.18 1,079,836 +0.13(+1.25%)
Nov 16, 2015 9.908 10.20 9.899 10.06 1,634,428 +0.12(+1.18%)
Nov 13, 2015 9.514 9.971 9.497 9.941 1,561,109 +0.36(+3.76%)
Nov 12, 2015 9.539 9.682 9.472 9.581 1,207,980 -0.01(-0.09%)
Nov 11, 2015 9.673 9.841 9.481 9.590 1,413,354 -0.03(-0.26%)
Nov 10, 2015 9.506 9.623 9.288 9.615 891,721 +0.11(+1.15%)
Nov 09, 2015 9.631 9.640 9.405 9.506 1,245,346 -0.11(-1.13%)
Nov 06, 2015 9.271 9.648 9.146 9.615 2,147,834 +0.29(+3.10%)
Nov 05, 2015 9.456 9.771 9.062 9.326 953,190 -0.14(-1.46%)
Nov 04, 2015 8.693 9.598 8.501 9.464 2,059,057 -0.17(-1.74%)
Nov 03, 2015 9.757 9.887 9.422 9.631 1,992,279 +0.05(+0.52%)
Nov 02, 2015 9.573 9.866 9.514 9.581 2,783,950 +0.07(+0.70%)
Oct 30, 2015 9.397 9.598 9.313 9.514 1,461,852 +0.13(+1.43%)
Oct 29, 2015 9.858 9.933 9.280 9.380 2,304,939 -0.48(-4.84%)
Oct 28, 2015 9.548 9.866 9.322 9.858 1,993,059 +0.31(+3.25%)
Oct 27, 2015 9.263 9.564 9.246 9.548 983,325 +0.28(+3.07%)
Oct 26, 2015 9.330 9.770 9.221 9.263 1,124,910 -0.12(-1.25%)
Oct 23, 2015 9.732 9.891 9.343 9.380 1,943,200 -0.31(-3.20%)
Oct 22, 2015 9.673 9.816 9.414 9.690 1,803,550 +0.06(+0.61%)
Oct 21, 2015 9.497 9.740 9.263 9.631 1,404,916 +0.22(+2.31%)
Oct 20, 2015 9.573 9.623 9.271 9.414 1,210,025 -0.17(-1.75%)
Oct 19, 2015 9.682 9.832 9.296 9.581 1,474,585 -0.08(-0.87%)
Oct 16, 2015 9.590 9.765 9.472 9.665 1,375,199 +0.07(+0.70%)
Oct 15, 2015 9.079 9.598 9.020 9.598 1,879,046 +0.52(+5.72%)
Oct 14, 2015 9.062 9.330 8.920 9.079 1,367,906 +0.10(+1.12%)
Oct 13, 2015 9.313 9.514 8.978 8.978 1,937,553 -0.36(-3.86%)
Oct 12, 2015 9.531 9.623 9.162 9.338 1,064,747 -0.18(-1.85%)
Oct 09, 2015 9.347 9.673 9.238 9.514 1,895,120 +0.20(+2.16%)
Oct 08, 2015 9.389 9.514 9.079 9.313 1,708,923 -0.05(-0.54%)
Oct 07, 2015 9.539 9.690 9.146 9.363 1,791,730 -0.06(-0.62%)
Oct 06, 2015 9.280 9.539 9.087 9.422 3,628,975 +0.11(+1.17%)
Oct 05, 2015 9.221 9.531 9.003 9.313 1,888,411 +0.04(+0.45%)
Oct 02, 2015 8.618 9.288 8.568 9.271 1,503,698 +0.51(+5.83%)
Oct 01, 2015 8.710 8.769 8.417 8.760 2,328,306 +0.03(+0.38%)
Sep 30, 2015 8.317 8.777 8.317 8.727 1,765,812 +0.49(+6.00%)
Sep 29, 2015 8.375 8.794 8.183 8.233 2,127,585 -0.13(-1.60%)
Sep 28, 2015 8.618 8.735 8.325 8.367 2,154,370 -0.28(-3.20%)
Sep 25, 2015 9.162 9.238 8.375 8.643 2,371,789 -0.40(-4.44%)
Sep 24, 2015 9.129 9.213 8.786 9.045 1,155,189 -0.12(-1.28%)
Sep 23, 2015 9.271 9.430 9.054 9.162 1,025,415 -0.07(-0.73%)
Sep 22, 2015 9.263 9.497 9.079 9.229 2,008,630 -0.16(-1.69%)
Sep 21, 2015 9.858 9.992 9.280 9.389 2,690,189 -0.38(-3.86%)
Sep 18, 2015 9.774 9.941 9.665 9.765 2,108,531 -0.15(-1.52%)
Sep 17, 2015 9.556 9.958 9.531 9.916 1,672,222 +0.33(+3.41%)
Sep 16, 2015 9.598 9.740 9.405 9.590 1,037,582 -0.03(-0.26%)
Sep 15, 2015 9.724 9.791 9.569 9.615 762,084 -0.11(-1.12%)
Sep 14, 2015 9.807 9.866 9.430 9.724 844,883 -0.01(-0.09%)
Sep 11, 2015 9.213 9.749 9.146 9.732 1,652,472 +0.42(+4.50%)
Sep 10, 2015 9.255 9.389 9.188 9.313 997,957 +0.04(+0.45%)
Sep 09, 2015 9.581 9.623 9.246 9.271 1,376,913 -0.25(-2.64%)
Sep 08, 2015 9.405 9.539 9.229 9.523 1,623,191 +0.28(+2.99%)
Sep 04, 2015 8.819 9.246 9.246 9.246 2,105,619 +0.30(+3.37%)
Sep 03, 2015 9.363 9.363 8.928 8.945 1,295,522 -0.36(-3.87%)
Sep 02, 2015 9.347 9.397 9.062 9.305 1,536,892 +0.09(+1.00%)
Sep 01, 2015 9.104 9.263 8.987 9.213 2,213,120 +0.00(+0.00%)
Aug 31, 2015 9.422 9.477 9.154 9.213 1,173,411 -0.23(-2.40%)
Aug 28, 2015 9.213 9.456 9.129 9.439 1,819,424 +0.18(+1.99%)
Aug 27, 2015 9.296 9.414 9.003 9.255 1,817,832 +0.04(+0.45%)
Aug 26, 2015 9.095 9.221 8.827 9.213 1,854,999 +0.34(+3.87%)
Aug 25, 2015 9.405 9.405 8.844 8.869 2,229,550 -0.12(-1.30%)
Aug 24, 2015 8.710 9.338 8.501 8.987 2,590,116 -0.18(-2.01%)
Aug 21, 2015 8.911 9.489 9.162 9.171 2,448,397 +0.01(+0.09%)
Aug 20, 2015 9.456 9.640 9.154 9.162 1,694,116 -0.39(-4.12%)
Aug 19, 2015 9.657 9.774 9.535 9.556 1,159,408 -0.16(-1.64%)
Aug 18, 2015 9.690 9.782 9.598 9.715 1,191,229 -0.03(-0.26%)
Aug 17, 2015 9.623 9.824 9.506 9.740 1,911,591 +0.09(+0.91%)
Aug 14, 2015 9.623 9.807 9.414 9.652 1,763,543 -0.02(-0.22%)
Aug 13, 2015 9.564 9.765 9.405 9.673 2,179,873 +0.17(+1.76%)
Aug 12, 2015 9.372 9.581 9.217 9.506 1,529,289 +0.06(+0.62%)
Aug 11, 2015 9.204 9.585 9.204 9.447 1,574,401 +0.07(+0.71%)
Aug 10, 2015 9.246 9.456 9.246 9.380 1,373,440 +0.21(+2.28%)
Aug 07, 2015 9.070 9.204 8.601 9.171 2,277,961 +0.06(+0.64%)
Aug 06, 2015 8.719 9.213 8.626 9.112 4,879,571 +0.13(+1.49%)
Aug 05, 2015 8.936 9.196 8.819 8.978 3,421,669 +0.08(+0.94%)
Aug 04, 2015 8.861 9.045 8.802 8.894 1,630,459 +0.07(+0.76%)
Aug 03, 2015 8.744 8.869 8.593 8.827 3,923,681 +0.08(+0.86%)
Jul 31, 2015 8.786 9.020 8.710 8.752 1,483,222 -0.02(-0.19%)
Jul 30, 2015 8.769 8.869 8.652 8.769 1,652,258 +0.06(+0.67%)
Jul 29, 2015 8.819 8.878 8.543 8.710 3,984,161 -0.11(-1.23%)
Jul 28, 2015 8.819 8.920 8.719 8.819 2,286,661 +0.07(+0.77%)
Jul 27, 2015 8.911 9.012 8.534 8.752 2,319,869 -0.22(-2.43%)
Jul 24, 2015 9.472 9.606 8.861 8.970 2,704,901 -0.59(-6.13%)
Jul 23, 2015 9.531 9.757 9.405 9.556 1,491,486 +0.06(+0.62%)
Jul 22, 2015 9.305 9.548 9.062 9.497 2,256,473 +0.04(+0.44%)
Jul 21, 2015 9.338 9.472 9.296 9.456 2,075,349 +0.09(+0.98%)
Jul 20, 2015 9.481 9.606 9.263 9.363 2,055,855 -0.10(-1.06%)
Jul 17, 2015 9.640 9.724 9.338 9.464 1,883,674 -0.17(-1.74%)
Jul 16, 2015 9.615 9.740 9.548 9.631 1,324,448 +0.08(+0.79%)
Jul 15, 2015 9.690 9.891 9.531 9.556 1,283,835 -0.10(-1.04%)
Jul 14, 2015 9.598 9.724 9.573 9.657 2,207,922 +0.09(+0.96%)
Jul 13, 2015 9.673 9.791 9.497 9.564 1,940,334 -0.02(-0.17%)
Jul 10, 2015 9.774 9.874 9.531 9.581 1,624,819 -0.05(-0.52%)
Jul 09, 2015 10.11 10.23 9.581 9.631 1,784,576 -0.30(-3.04%)
Jul 08, 2015 10.15 10.29 9.916 9.933 2,831,817 -0.28(-2.79%)
Jul 07, 2015 10.14 10.28 9.983 10.22 1,862,468 +0.04(+0.41%)
Jul 06, 2015 10.01 10.35 10.01 10.18 1,265,973 +0.08(+0.75%)
Jul 02, 2015 10.14 10.10 10.10 10.10 1,653,928 -0.01(-0.08%)
Jul 01, 2015 10.23 10.26 10.04 10.11 1,918,664 +0.01(+0.08%)
Jun 30, 2015 9.841 10.14 9.698 10.10 2,100,120 +0.39(+4.06%)
Jun 29, 2015 9.941 10.04 9.690 9.707 1,543,315 -0.36(-3.62%)
Jun 26, 2015 10.23 10.32 9.895 10.07 1,441,389 -0.10(-0.95%)
Jun 25, 2015 10.11 10.24 10.04 10.17 2,258,969 +0.10(+1.00%)
Jun 24, 2015 10.08 10.15 9.950 10.07 1,392,164 -0.08(-0.74%)
Jun 23, 2015 10.32 10.35 10.05 10.14 1,258,751 -0.18(-1.78%)
Jun 22, 2015 10.11 10.33 10.03 10.33 1,851,688 +0.28(+2.84%)
Jun 19, 2015 10.03 10.03 9.816 10.04 2,227,993 -0.01(-0.08%)
Jun 18, 2015 9.992 10.09 9.899 10.05 1,973,371 +0.16(+1.61%)
Jun 17, 2015 9.916 10.36 9.799 9.891 5,060,307 -0.33(-3.20%)
Jun 16, 2015 10.13 10.26 9.983 10.22 1,254,048 +0.12(+1.16%)
Jun 15, 2015 10.07 10.23 9.916 10.10 1,759,467 -0.07(-0.66%)
Jun 12, 2015 10.39 10.54 10.15 10.17 1,681,232 -0.26(-2.49%)
Jun 11, 2015 10.42 10.52 10.15 10.43 3,281,014 +0.02(+0.16%)
Jun 10, 2015 10.14 10.48 10.02 10.41 11,330,933 +0.13(+1.22%)
Jun 09, 2015 11.24 11.24 10.06 10.28 5,076,443 -1.31(-11.27%)
Jun 08, 2015 11.76 11.88 11.47 11.59 885,764 -0.21(-1.77%)
Jun 05, 2015 11.52 11.83 11.37 11.80 670,552 +0.25(+2.18%)
Jun 04, 2015 11.77 11.77 11.41 11.55 580,758 -0.29(-2.47%)
Jun 03, 2015 11.59 11.89 11.47 11.84 621,998 +0.32(+2.76%)
Jun 02, 2015 11.37 11.71 11.34 11.52 769,205 +0.10(+0.88%)
Jun 01, 2015 11.90 11.90 11.25 11.42 939,925 -0.39(-3.33%)
May 29, 2015 11.55 11.96 11.55 11.82 1,071,566 +0.24(+2.10%)
May 28, 2015 11.61 11.71 11.45 11.57 530,075 -0.09(-0.79%)
May 27, 2015 11.55 11.71 11.32 11.67 567,561 +0.16(+1.42%)
May 26, 2015 11.51 11.64 11.31 11.50 625,564 -0.08(-0.69%)
May 22, 2015 11.51 11.58 11.58 11.58 434,019 +0.04(+0.36%)
May 21, 2015 11.75 11.96 11.43 11.54 723,162 -0.21(-1.82%)
May 20, 2015 11.83 11.89 11.34 11.75 1,493,923 -0.06(-0.53%)
May 19, 2015 11.97 12.14 11.78 11.82 1,080,523 -0.16(-1.33%)
May 18, 2015 11.88 12.07 11.80 11.98 713,141 +0.02(+0.14%)
May 15, 2015 11.97 12.10 11.73 11.96 1,021,262 +0.00(+0.00%)
May 14, 2015 11.59 12.01 11.37 11.96 921,012 +0.46(+4.01%)
May 13, 2015 11.50 11.62 11.37 11.50 910,992 +0.04(+0.37%)
May 12, 2015 11.66 11.71 11.32 11.46 1,143,280 -0.33(-2.77%)
May 11, 2015 12.01 12.09 11.78 11.78 680,383 -0.22(-1.81%)
May 08, 2015 11.55 12.08 11.52 12.00 1,181,566 +0.61(+5.37%)
May 07, 2015 11.56 11.90 11.06 11.39 1,635,466 -0.23(-1.95%)
May 06, 2015 10.80 11.64 10.80 11.62 3,038,635 +0.32(+2.82%)
May 05, 2015 11.61 11.65 11.21 11.30 1,291,375 -0.33(-2.81%)
May 04, 2015 11.68 11.93 11.46 11.62 1,118,219 -0.03(-0.29%)
May 01, 2015 11.48 11.83 11.47 11.66 871,566 +0.22(+1.90%)
Apr 30, 2015 11.81 11.95 11.28 11.44 1,609,662 -0.49(-4.07%)
Apr 29, 2015 11.98 12.23 11.76 11.93 1,178,165 -0.17(-1.39%)
Apr 28, 2015 12.28 12.44 11.62 12.09 1,214,064 -0.13(-1.10%)
Apr 27, 2015 12.94 13.06 12.11 12.23 1,521,203 -0.42(-3.34%)
Apr 24, 2015 12.92 12.92 12.60 12.65 790,057 -0.31(-2.39%)
Apr 23, 2015 12.63 13.01 12.55 12.96 586,166 +0.34(+2.69%)
Apr 22, 2015 12.84 12.93 12.51 12.62 696,257 -0.16(-1.25%)
Apr 21, 2015 12.92 13.02 12.76 12.78 643,977 -0.03(-0.26%)
Apr 20, 2015 12.71 12.96 12.61 12.81 1,093,362 +0.20(+1.59%)
Apr 17, 2015 12.86 12.98 12.38 12.61 1,293,210 -0.44(-3.34%)
Apr 16, 2015 13.04 13.12 12.92 13.05 466,709 -0.02(-0.13%)
Apr 15, 2015 12.84 13.10 12.61 13.07 664,162 +0.31(+2.43%)
Apr 14, 2015 12.89 13.02 12.65 12.76 1,715,898 -0.13(-0.98%)
Apr 13, 2015 13.04 13.19 12.76 12.88 958,324 -0.20(-1.54%)
Apr 10, 2015 12.89 13.12 12.76 13.08 880,553 +0.23(+1.76%)
Apr 09, 2015 13.05 13.22 12.66 12.86 1,390,595 -0.23(-1.73%)
Apr 08, 2015 12.59 13.41 12.56 13.08 1,207,290 +0.54(+4.27%)
Apr 07, 2015 12.80 13.10 12.52 12.55 1,538,658 -0.26(-2.03%)
Apr 06, 2015 13.12 13.37 12.67 12.81 1,759,029 -0.42(-3.17%)
Apr 02, 2015 13.36 13.22 13.22 13.22 935,976 -0.13(-0.94%)
Apr 01, 2015 13.40 13.54 13.07 13.35 1,046,489 -0.05(-0.37%)
Mar 31, 2015 13.71 13.92 13.34 13.40 1,391,726 -0.44(-3.21%)
Mar 30, 2015 13.24 13.90 13.13 13.84 1,535,141 +0.72(+5.49%)
Mar 27, 2015 12.95 13.26 12.86 13.12 2,525,970 +0.19(+1.49%)
Mar 26, 2015 12.55 13.12 12.37 12.93 1,241,853 +0.28(+2.25%)
Mar 25, 2015 13.52 13.62 12.50 12.65 1,736,848 -0.85(-6.27%)
Mar 24, 2015 13.76 13.86 13.43 13.49 1,009,522 -0.23(-1.65%)
Mar 23, 2015 13.86 13.95 13.27 13.72 1,126,756 -0.18(-1.27%)
Mar 20, 2015 14.14 14.24 13.73 13.89 3,838,422 +0.15(+1.10%)
Mar 19, 2015 13.05 13.91 13.05 13.74 2,077,142 +0.63(+4.79%)
Mar 18, 2015 13.27 13.32 12.91 13.12 931,700 -0.10(-0.76%)
Mar 17, 2015 13.07 13.54 13.01 13.22 1,072,551 +0.13(+1.02%)
Mar 16, 2015 12.68 13.15 12.63 13.08 1,496,162 +0.46(+3.65%)
Mar 13, 2015 13.11 13.33 12.61 12.62 1,110,027 -0.43(-3.27%)
Mar 12, 2015 13.22 13.22 12.89 13.05 878,139 -0.08(-0.57%)
Mar 11, 2015 12.86 13.21 12.62 13.12 601,274 +0.33(+2.55%)
Mar 10, 2015 12.84 13.01 12.54 12.80 1,050,854 -0.27(-2.05%)
Mar 09, 2015 13.29 13.41 12.94 13.07 509,992 -0.18(-1.33%)
Mar 06, 2015 13.12 13.52 12.98 13.24 819,707 +0.04(+0.29%)
Mar 05, 2015 13.01 13.57 12.99 13.20 1,202,113 +0.18(+1.38%)
Mar 04, 2015 12.95 13.29 12.85 13.02 1,071,714 -0.03(-0.19%)
Mar 03, 2015 13.25 13.30 12.90 13.05 541,913 -0.24(-1.83%)
Mar 02, 2015 12.92 13.41 12.92 13.29 735,280 +0.35(+2.72%)
Feb 27, 2015 13.38 13.51 12.82 12.94 827,955 -0.49(-3.62%)
Feb 26, 2015 13.33 13.57 13.05 13.43 573,848 +0.08(+0.56%)
Feb 25, 2015 13.01 13.57 12.97 13.35 1,080,555 +0.33(+2.57%)
Feb 24, 2015 13.53 13.69 12.89 13.02 1,450,379 -0.56(-4.13%)
Feb 23, 2015 12.99 13.78 12.99 13.58 1,655,353 +0.47(+3.58%)
Feb 20, 2015 13.02 13.19 12.91 13.11 903,702 +0.11(+0.84%)
Feb 19, 2015 13.05 13.25 12.93 13.00 1,047,508 -0.08(-0.64%)
Feb 18, 2015 12.91 13.11 12.76 13.08 1,045,288 +0.18(+1.36%)
Feb 17, 2015 12.75 13.38 12.75 12.91 1,168,711 +0.22(+1.72%)
Feb 13, 2015 13.27 12.69 12.69 12.69 2,096,305 -0.71(-5.31%)
Feb 12, 2015 13.23 13.45 12.96 13.40 1,555,760 +0.30(+2.30%)
Feb 11, 2015 13.45 13.84 13.03 13.10 1,145,660 -0.34(-2.55%)
Feb 10, 2015 13.54 13.91 13.34 13.44 840,472 +0.05(+0.37%)
Feb 09, 2015 13.53 13.81 13.36 13.39 1,181,730 +0.00(+0.00%)
Feb 06, 2015 13.23 13.69 13.13 13.39 1,464,261 +0.42(+3.23%)
Feb 05, 2015 12.70 13.16 12.70 12.97 1,132,646 +0.28(+2.21%)
Feb 04, 2015 12.78 13.27 12.04 12.69 1,771,876 -0.08(-0.62%)
Feb 03, 2015 12.66 12.85 12.19 12.77 821,027 +0.14(+1.13%)
Feb 02, 2015 13.13 13.49 12.37 12.63 1,142,832 -0.42(-3.21%)
Jan 30, 2015 13.35 13.53 13.04 13.05 1,036,476 -0.39(-2.87%)
Jan 29, 2015 13.22 13.49 12.88 13.43 1,099,324 +0.21(+1.58%)
Jan 28, 2015 14.04 14.04 13.07 13.22 1,252,682 -0.74(-5.28%)
Jan 27, 2015 13.77 14.33 13.57 13.96 1,240,213 +0.01(+0.06%)
Jan 26, 2015 13.36 13.98 13.15 13.95 1,120,843 +0.57(+4.26%)
Jan 23, 2015 13.43 13.81 13.16 13.38 1,554,591 -0.02(-0.12%)
Jan 22, 2015 12.73 13.41 12.47 13.40 1,160,376 +0.75(+5.96%)
Jan 21, 2015 13.12 13.35 12.44 12.65 784,644 -0.67(-5.03%)
Jan 20, 2015 13.18 13.35 12.71 13.32 843,383 +0.15(+1.15%)
Jan 16, 2015 12.55 13.25 12.55 13.17 748,747 +0.54(+4.31%)
Jan 15, 2015 13.08 13.30 12.60 12.62 741,537 -0.40(-3.09%)
Jan 14, 2015 12.64 13.30 12.60 13.02 823,212 +0.19(+1.50%)
Jan 13, 2015 12.98 13.29 12.59 12.83 1,473,392 +0.00(+0.00%)
Jan 12, 2015 12.82 12.96 12.63 12.83 853,735 +0.02(+0.13%)
Jan 09, 2015 12.81 12.96 12.44 12.81 498,048 +0.04(+0.33%)
Jan 08, 2015 12.98 12.98 12.53 12.77 851,983 -0.14(-1.10%)
Jan 07, 2015 12.29 12.94 12.21 12.91 872,417 +0.72(+5.91%)
Jan 06, 2015 12.45 12.76 11.88 12.19 1,239,923 -0.16(-1.29%)
Jan 05, 2015 12.76 12.86 12.19 12.35 1,701,967 -0.61(-4.72%)
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.