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

Atyr Pharma Inc (NQ: LIFE )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2016 2.690 2.800 2.650 2.780 84,970 +0.08(+2.96%)
Jun 29, 2016 2.590 2.750 2.480 2.700 108,341 +0.17(+6.72%)
Jun 28, 2016 2.650 2.700 2.500 2.530 123,130 -0.03(-1.17%)
Jun 27, 2016 2.810 2.870 2.550 2.560 153,671 -0.30(-10.49%)
Jun 24, 2016 2.800 2.870 2.750 2.860 657,157 -0.08(-2.72%)
Jun 23, 2016 2.850 2.960 2.840 2.940 121,026 +0.14(+5.00%)
Jun 22, 2016 2.810 2.950 2.740 2.800 175,148 +0.02(+0.72%)
Jun 21, 2016 2.760 2.820 2.640 2.780 182,507 +0.04(+1.46%)
Jun 20, 2016 2.810 2.880 2.710 2.740 195,137 -0.06(-2.14%)
Jun 17, 2016 2.940 2.950 2.790 2.800 233,845 -0.12(-4.11%)
Jun 16, 2016 2.970 3.050 2.890 2.920 382,821 -0.09(-2.99%)
Jun 15, 2016 3.010 3.150 2.950 3.010 161,171 +0.00(+0.00%)
Jun 14, 2016 3.100 3.150 2.950 3.010 113,762 -0.09(-2.90%)
Jun 13, 2016 3.030 3.176 3.000 3.100 198,365 +0.03(+0.98%)
Jun 10, 2016 3.130 3.179 3.030 3.070 147,957 -0.06(-1.92%)
Jun 09, 2016 3.210 3.310 3.090 3.130 247,937 -0.09(-2.80%)
Jun 08, 2016 3.330 3.340 3.150 3.220 176,577 -0.06(-1.83%)
Jun 07, 2016 3.540 3.550 3.270 3.280 306,140 -0.21(-6.02%)
Jun 06, 2016 3.450 3.550 3.350 3.490 260,554 +0.02(+0.58%)
Jun 03, 2016 3.550 3.570 3.360 3.470 97,929 -0.09(-2.53%)
Jun 02, 2016 3.480 3.560 3.430 3.560 106,876 +0.08(+2.30%)
Jun 01, 2016 3.310 3.480 3.250 3.480 219,269 +0.17(+5.14%)
May 31, 2016 3.270 3.356 3.250 3.310 184,667 +0.08(+2.48%)
May 27, 2016 3.220 3.230 3.230 3.230 99,900 +0.02(+0.62%)
May 26, 2016 3.320 3.350 3.160 3.210 116,729 -0.09(-2.73%)
May 25, 2016 3.350 3.390 3.160 3.300 255,820 -0.03(-0.90%)
May 24, 2016 3.240 3.360 3.180 3.330 176,878 +0.11(+3.42%)
May 23, 2016 3.160 3.290 3.100 3.220 150,614 +0.07(+2.22%)
May 20, 2016 3.020 3.180 3.000 3.150 137,740 +0.14(+4.65%)
May 19, 2016 3.070 3.135 2.910 3.010 139,487 -0.09(-2.90%)
May 18, 2016 3.130 3.190 3.100 3.100 99,255 -0.05(-1.59%)
May 17, 2016 3.050 3.170 3.050 3.150 241,866 +0.09(+2.94%)
May 16, 2016 2.960 3.100 2.890 3.060 200,297 +0.15(+5.15%)
May 13, 2016 2.860 2.990 2.810 2.910 93,880 +0.05(+1.75%)
May 12, 2016 3.140 3.140 2.810 2.860 297,259 -0.15(-4.98%)
May 11, 2016 3.140 3.140 2.980 3.010 217,398 -0.13(-4.14%)
May 10, 2016 3.280 3.280 3.065 3.140 152,930 -0.09(-2.79%)
May 09, 2016 3.120 3.280 3.080 3.230 195,272 +0.13(+4.19%)
May 06, 2016 3.240 3.240 3.060 3.100 210,962 -0.12(-3.73%)
May 05, 2016 3.370 3.370 3.150 3.220 233,366 -0.12(-3.59%)
May 04, 2016 3.440 3.530 3.270 3.340 340,437 -0.14(-4.02%)
May 03, 2016 3.600 3.600 3.450 3.480 235,378 -0.19(-5.18%)
May 02, 2016 3.600 3.712 3.460 3.670 419,439 +0.11(+3.09%)
Apr 29, 2016 3.740 3.740 3.430 3.560 372,777 -0.20(-5.32%)
Apr 28, 2016 3.830 3.880 3.725 3.760 316,778 -0.06(-1.57%)
Apr 27, 2016 3.870 3.930 3.780 3.820 221,807 -0.05(-1.29%)
Apr 26, 2016 4.000 4.000 3.740 3.870 260,948 -0.09(-2.27%)
Apr 25, 2016 4.190 4.200 3.918 3.960 368,129 -0.22(-5.26%)
Apr 22, 2016 4.010 4.200 3.940 4.180 282,502 +0.17(+4.24%)
Apr 21, 2016 3.920 4.050 3.860 4.010 394,488 +0.10(+2.56%)
Apr 20, 2016 3.860 4.060 3.820 3.910 388,089 +0.09(+2.36%)
Apr 19, 2016 4.030 4.120 3.790 3.820 525,986 -0.17(-4.26%)
Apr 18, 2016 4.230 4.300 3.980 3.990 727,025 -0.20(-4.77%)
Apr 15, 2016 4.250 4.300 3.930 4.190 824,141 -0.03(-0.71%)
Apr 14, 2016 4.000 4.360 3.860 4.220 1,611,703 +0.23(+5.76%)
Apr 13, 2016 3.910 4.020 3.720 3.990 969,921 +0.12(+3.10%)
Apr 12, 2016 3.700 3.880 3.450 3.870 1,755,625 +0.25(+6.91%)
Apr 11, 2016 3.340 3.680 3.320 3.620 2,323,299 +0.42(+13.12%)
Apr 08, 2016 3.250 3.410 3.051 3.200 3,720,098 +0.00(+0.00%)
Apr 07, 2016 3.250 3.310 3.040 3.200 2,093,558 +0.01(+0.31%)
Apr 06, 2016 3.460 3.520 3.150 3.190 1,324,479 -0.28(-8.07%)
Apr 05, 2016 3.540 3.580 3.445 3.470 326,721 -0.13(-3.61%)
Apr 04, 2016 3.860 3.870 3.600 3.600 281,870 -0.21(-5.51%)
Apr 01, 2016 4.000 4.080 3.770 3.810 406,458 -0.13(-3.30%)
Mar 31, 2016 4.990 5.000 3.663 3.940 1,074,891 -0.92(-18.93%)
Mar 30, 2016 5.475 5.475 4.750 4.860 152,340 -0.19(-3.76%)
Mar 29, 2016 4.950 5.140 4.610 5.050 293,857 +0.10(+2.02%)
Mar 28, 2016 5.070 5.320 4.830 4.950 98,348 -0.06(-1.20%)
Mar 24, 2016 4.920 5.010 5.010 5.010 47,600 +0.01(+0.20%)
Mar 23, 2016 5.433 5.433 4.880 5.000 86,908 -0.46(-8.42%)
Mar 22, 2016 5.680 5.835 5.370 5.460 94,172 -0.25(-4.38%)
Mar 21, 2016 5.520 6.010 5.520 5.710 182,862 +0.41(+7.74%)
Mar 18, 2016 5.440 5.730 5.270 5.300 178,249 -0.08(-1.49%)
Mar 17, 2016 5.380 5.585 5.130 5.380 36,555 +0.01(+0.19%)
Mar 16, 2016 5.500 5.665 4.890 5.370 103,991 -0.13(-2.36%)
Mar 15, 2016 5.570 5.910 5.234 5.500 102,347 -0.09(-1.61%)
Mar 14, 2016 5.110 5.800 5.110 5.590 82,724 +0.49(+9.61%)
Mar 11, 2016 5.490 5.490 4.860 5.100 92,108 +0.02(+0.39%)
Mar 10, 2016 5.380 5.510 5.010 5.080 90,656 -0.22(-4.15%)
Mar 09, 2016 5.500 5.500 5.070 5.300 54,799 -0.17(-3.11%)
Mar 08, 2016 6.320 6.410 5.380 5.470 121,464 -0.78(-12.48%)
Mar 07, 2016 5.620 6.290 5.550 6.250 139,253 +0.62(+11.01%)
Mar 04, 2016 5.170 5.690 5.060 5.630 106,070 +0.49(+9.53%)
Mar 03, 2016 5.330 5.330 5.000 5.140 93,686 -0.11(-2.10%)
Mar 02, 2016 4.950 5.330 4.820 5.250 131,901 +0.31(+6.28%)
Mar 01, 2016 4.500 5.000 4.470 4.940 104,644 +0.47(+10.51%)
Feb 29, 2016 4.610 4.695 4.400 4.470 55,527 -0.11(-2.40%)
Feb 26, 2016 4.340 4.600 4.170 4.580 119,878 +0.27(+6.26%)
Feb 25, 2016 4.590 4.610 4.250 4.310 79,392 -0.28(-6.10%)
Feb 24, 2016 4.100 4.590 3.950 4.590 532,746 +0.44(+10.60%)
Feb 23, 2016 4.400 4.440 4.100 4.150 47,566 -0.23(-5.25%)
Feb 22, 2016 4.380 4.510 4.230 4.380 51,479 +0.04(+0.92%)
Feb 19, 2016 4.340 4.340 3.720 4.340 28,907 -0.01(-0.23%)
Feb 18, 2016 4.630 4.630 4.270 4.350 27,508 -0.17(-3.76%)
Feb 17, 2016 4.390 4.570 4.165 4.520 46,827 +0.19(+4.39%)
Feb 16, 2016 4.130 4.510 4.090 4.330 62,821 +0.22(+5.35%)
Feb 12, 2016 3.900 4.110 4.110 4.110 130,200 +0.31(+8.16%)
Feb 11, 2016 3.720 3.890 3.560 3.800 159,173 -0.01(-0.26%)
Feb 10, 2016 3.990 4.180 3.559 3.810 116,910 -0.11(-2.81%)
Feb 09, 2016 4.020 4.180 3.620 3.920 165,052 -0.15(-3.69%)
Feb 08, 2016 4.260 4.260 3.875 4.070 236,691 -0.22(-5.13%)
Feb 05, 2016 4.560 4.560 4.254 4.290 215,454 -0.33(-7.14%)
Feb 04, 2016 4.510 4.948 4.355 4.620 103,353 +0.15(+3.36%)
Feb 03, 2016 4.790 4.790 4.310 4.470 114,432 -0.28(-5.89%)
Feb 02, 2016 5.380 5.380 4.500 4.750 175,541 -0.73(-13.32%)
Feb 01, 2016 5.300 6.190 4.650 5.480 120,616 +0.20(+3.79%)
Jan 29, 2016 5.670 5.860 5.130 5.280 86,682 -0.40(-7.04%)
Jan 28, 2016 6.190 6.210 5.610 5.680 97,050 -0.46(-7.49%)
Jan 27, 2016 6.200 6.810 6.050 6.140 211,127 -0.06(-0.97%)
Jan 26, 2016 5.930 6.660 5.900 6.200 286,439 -0.06(-0.96%)
Jan 25, 2016 5.700 6.370 5.700 6.260 98,033 +0.53(+9.25%)
Jan 22, 2016 5.690 5.770 5.480 5.730 75,090 +0.17(+3.06%)
Jan 21, 2016 5.990 5.990 5.530 5.560 85,024 -0.44(-7.33%)
Jan 20, 2016 5.830 6.090 5.620 6.000 258,672 -0.01(-0.17%)
Jan 19, 2016 6.080 6.340 5.530 6.010 172,168 +0.07(+1.18%)
Jan 15, 2016 5.990 5.940 5.940 5.940 185,900 -0.39(-6.16%)
Jan 14, 2016 6.590 6.590 5.824 6.330 234,684 -0.21(-3.21%)
Jan 13, 2016 7.090 7.550 6.300 6.540 93,816 -0.61(-8.53%)
Jan 12, 2016 7.430 7.588 6.860 7.150 61,192 -0.29(-3.90%)
Jan 11, 2016 7.530 9.040 6.600 7.440 119,220 +0.01(+0.13%)
Jan 08, 2016 7.800 8.230 7.370 7.430 59,079 -0.29(-3.76%)
Jan 07, 2016 8.450 8.450 7.250 7.720 254,649 -0.97(-11.16%)
Jan 06, 2016 9.150 9.270 8.630 8.690 78,442 -0.67(-7.16%)
Jan 05, 2016 8.855 9.480 8.855 9.360 42,071 +0.23(+2.52%)
Jan 04, 2016 9.630 9.630 9.040 9.130 62,269 -0.70(-7.12%)
Dec 31, 2015 10.02 9.830 9.830 9.830 22,900 -0.20(-1.99%)
Dec 30, 2015 9.710 10.44 9.660 10.03 26,173 +0.23(+2.35%)
Dec 29, 2015 9.910 10.16 9.510 9.800 65,468 -0.37(-3.64%)
Dec 28, 2015 10.25 10.31 9.751 10.17 65,184 -0.11(-1.07%)
Dec 24, 2015 10.18 10.28 10.28 10.28 20,900 +0.12(+1.18%)
Dec 23, 2015 10.25 10.60 9.460 10.16 58,372 +0.04(+0.40%)
Dec 22, 2015 10.71 10.88 9.885 10.12 85,404 -0.66(-6.12%)
Dec 21, 2015 10.20 10.93 10.15 10.78 87,483 +0.71(+7.05%)
Dec 18, 2015 10.09 10.74 9.260 10.07 786,040 -0.10(-0.98%)
Dec 17, 2015 8.700 10.63 8.700 10.17 860,707 +1.61(+18.81%)
Dec 16, 2015 8.820 8.820 7.800 8.560 177,250 -0.15(-1.72%)
Dec 15, 2015 8.360 9.320 8.290 8.710 127,681 +0.38(+4.56%)
Dec 14, 2015 7.610 8.460 7.590 8.330 162,857 +0.72(+9.46%)
Dec 11, 2015 7.510 8.020 7.510 7.610 77,276 -0.08(-1.04%)
Dec 10, 2015 7.550 7.899 7.370 7.690 65,480 +0.01(+0.13%)
Dec 09, 2015 8.080 8.150 7.600 7.680 37,837 -0.40(-4.95%)
Dec 08, 2015 7.920 8.410 7.850 8.080 48,738 +0.12(+1.51%)
Dec 07, 2015 8.830 8.830 7.620 7.960 72,786 -0.79(-9.03%)
Dec 04, 2015 8.900 8.910 8.490 8.750 27,911 -0.06(-0.68%)
Dec 03, 2015 8.730 9.429 8.400 8.810 90,816 +0.11(+1.26%)
Dec 02, 2015 8.660 9.000 8.335 8.700 63,379 +0.25(+2.96%)
Dec 01, 2015 8.570 8.570 8.220 8.450 51,351 -0.06(-0.71%)
Nov 30, 2015 8.700 8.780 8.330 8.510 71,223 -0.23(-2.63%)
Nov 27, 2015 8.500 8.820 8.470 8.740 49,104 +0.24(+2.82%)
Nov 25, 2015 8.470 8.500 8.500 8.500 55,000 +0.09(+1.07%)
Nov 24, 2015 8.500 8.670 8.120 8.410 69,120 -0.06(-0.71%)
Nov 23, 2015 8.660 8.940 8.320 8.470 139,154 -0.26(-2.98%)
Nov 20, 2015 8.750 8.860 8.690 8.730 45,749 +0.02(+0.23%)
Nov 19, 2015 9.720 9.720 8.360 8.710 78,065 -0.98(-10.11%)
Nov 18, 2015 9.900 9.900 9.550 9.690 107,502 -0.23(-2.32%)
Nov 17, 2015 10.00 10.10 9.760 9.920 27,076 -0.03(-0.30%)
Nov 16, 2015 10.25 10.30 9.750 9.950 83,164 -0.28(-2.74%)
Nov 13, 2015 10.00 10.25 9.720 10.23 70,524 +0.37(+3.75%)
Nov 12, 2015 9.750 10.00 9.520 9.860 35,383 +0.04(+0.41%)
Nov 11, 2015 11.58 11.80 9.810 9.820 84,130 -1.66(-14.46%)
Nov 10, 2015 11.81 12.00 11.27 11.48 71,211 -0.43(-3.61%)
Nov 09, 2015 12.50 12.54 11.83 11.91 75,064 -0.22(-1.81%)
Nov 06, 2015 12.17 12.44 11.75 12.13 120,409 -0.11(-0.90%)
Nov 05, 2015 12.14 12.37 11.69 12.24 57,387 +0.09(+0.74%)
Nov 04, 2015 12.30 12.36 11.48 12.15 136,607 -0.08(-0.65%)
Nov 03, 2015 12.72 13.26 12.01 12.23 135,630 -0.57(-4.45%)
Nov 02, 2015 12.56 13.00 12.34 12.80 72,163 +0.34(+2.73%)
Oct 30, 2015 12.35 12.65 12.09 12.46 38,634 +0.15(+1.22%)
Oct 29, 2015 12.26 12.72 12.12 12.31 71,015 -0.18(-1.44%)
Oct 28, 2015 11.45 12.91 11.04 12.49 54,635 +1.01(+8.80%)
Oct 27, 2015 11.35 11.94 11.26 11.48 171,190 +0.02(+0.17%)
Oct 26, 2015 10.82 11.79 10.56 11.46 56,666 +0.64(+5.91%)
Oct 23, 2015 9.900 10.85 9.520 10.82 58,818 +1.06(+10.86%)
Oct 22, 2015 9.690 10.23 9.390 9.760 102,435 +0.16(+1.67%)
Oct 21, 2015 10.10 10.30 9.250 9.600 76,560 -0.30(-3.03%)
Oct 20, 2015 10.95 10.96 9.750 9.900 145,088 -1.08(-9.84%)
Oct 19, 2015 11.39 12.07 10.55 10.98 34,948 -0.44(-3.85%)
Oct 16, 2015 11.57 12.00 11.25 11.42 23,716 -0.11(-0.95%)
Oct 15, 2015 11.05 11.69 10.41 11.53 61,742 +0.40(+3.59%)
Oct 14, 2015 11.12 11.37 10.75 11.13 46,492 +0.04(+0.36%)
Oct 13, 2015 10.86 12.04 10.68 11.09 101,385 -0.02(-0.18%)
Oct 12, 2015 11.66 11.66 11.06 11.11 20,924 -0.48(-4.14%)
Oct 09, 2015 11.53 12.18 10.81 11.59 80,604 +0.04(+0.35%)
Oct 08, 2015 11.14 11.76 10.49 11.55 50,590 +0.30(+2.67%)
Oct 07, 2015 10.62 11.28 10.12 11.25 81,149 +0.60(+5.63%)
Oct 06, 2015 11.21 11.73 10.55 10.65 148,412 -0.66(-5.84%)
Oct 05, 2015 11.18 11.91 10.38 11.31 120,221 +0.22(+1.98%)
Oct 02, 2015 10.23 11.32 9.700 11.09 90,304 +0.85(+8.30%)
Oct 01, 2015 10.37 10.40 9.650 10.24 129,725 -0.02(-0.19%)
Sep 30, 2015 9.830 10.88 9.830 10.26 129,321 +0.39(+3.95%)
Sep 29, 2015 10.95 11.27 9.585 9.870 149,045 -0.91(-8.44%)
Sep 28, 2015 13.24 13.24 10.23 10.78 263,060 -2.49(-18.76%)
Sep 25, 2015 15.20 15.80 13.27 13.27 298,645 -1.92(-12.64%)
Sep 24, 2015 15.27 16.19 13.79 15.19 125,022 -0.14(-0.91%)
Sep 23, 2015 15.63 15.88 14.90 15.33 104,190 -0.22(-1.41%)
Sep 22, 2015 16.29 16.43 15.07 15.55 125,197 -1.00(-6.04%)
Sep 21, 2015 17.86 18.04 16.21 16.55 69,181 -1.32(-7.39%)
Sep 18, 2015 18.28 18.87 17.75 17.87 218,866 -0.63(-3.41%)
Sep 17, 2015 18.80 19.04 18.22 18.50 53,445 -0.28(-1.49%)
Sep 16, 2015 19.22 19.46 18.62 18.78 93,617 -0.41(-2.14%)
Sep 15, 2015 18.91 19.67 18.19 19.19 86,402 +0.46(+2.46%)
Sep 14, 2015 16.97 19.18 16.94 18.73 192,949 +1.77(+10.44%)
Sep 11, 2015 18.24 18.35 16.64 16.96 85,539 -1.47(-7.98%)
Sep 10, 2015 15.45 18.55 15.21 18.43 115,902 +3.00(+19.44%)
Sep 09, 2015 15.79 15.79 15.20 15.43 41,115 -0.28(-1.78%)
Sep 08, 2015 14.65 15.75 14.60 15.71 57,367 +1.30(+9.02%)
Sep 04, 2015 14.52 14.41 14.41 14.41 52,600 -0.33(-2.24%)
Sep 03, 2015 14.56 15.45 14.10 14.74 48,415 +0.23(+1.59%)
Sep 02, 2015 14.31 14.70 13.62 14.51 80,418 +0.43(+3.05%)
Sep 01, 2015 14.23 14.96 13.56 14.08 69,502 -0.40(-2.76%)
Aug 31, 2015 14.56 14.56 14.00 14.48 42,165 -0.31(-2.10%)
Aug 28, 2015 15.35 15.65 14.29 14.79 119,773 -0.76(-4.89%)
Aug 27, 2015 14.39 15.86 14.25 15.55 43,976 +1.25(+8.74%)
Aug 26, 2015 14.14 14.30 13.39 14.30 46,552 +0.57(+4.15%)
Aug 25, 2015 14.10 14.58 13.30 13.73 136,037 +0.01(+0.07%)
Aug 24, 2015 12.69 14.54 12.05 13.72 79,011 -0.32(-2.28%)
Aug 21, 2015 14.14 14.50 13.80 14.04 50,307 -0.45(-3.11%)
Aug 20, 2015 14.48 14.95 14.25 14.49 48,337 -0.13(-0.89%)
Aug 19, 2015 15.06 15.43 14.33 14.62 113,123 -0.49(-3.24%)
Aug 18, 2015 16.12 16.19 15.00 15.11 65,149 -0.99(-6.15%)
Aug 17, 2015 14.31 16.99 14.31 16.10 102,467 +1.77(+12.35%)
Aug 14, 2015 14.72 14.94 14.17 14.33 37,570 -0.43(-2.91%)
Aug 13, 2015 16.98 17.04 14.63 14.76 81,228 -2.27(-13.33%)
Aug 12, 2015 17.02 17.45 16.33 17.03 31,051 -0.03(-0.18%)
Aug 11, 2015 18.01 18.01 16.77 17.06 52,550 -1.07(-5.90%)
Aug 10, 2015 18.59 18.59 17.91 18.13 67,630 -0.39(-2.11%)
Aug 07, 2015 18.75 19.00 18.52 18.52 43,677 -0.23(-1.23%)
Aug 06, 2015 20.84 20.84 18.25 18.75 78,038 -2.10(-10.07%)
Aug 05, 2015 20.16 21.00 19.71 20.85 57,932 +0.97(+4.88%)
Aug 04, 2015 19.62 20.43 19.62 19.88 46,702 +0.39(+2.00%)
Aug 03, 2015 18.67 20.30 18.41 19.49 79,130 +0.74(+3.95%)
Jul 31, 2015 18.30 19.31 17.65 18.75 80,584 +0.61(+3.36%)
Jul 30, 2015 17.46 18.61 17.46 18.14 56,865 +0.50(+2.83%)
Jul 29, 2015 18.80 18.81 17.46 17.64 113,590 -1.27(-6.72%)
Jul 28, 2015 17.21 19.49 17.20 18.91 137,636 +1.39(+7.93%)
Jul 27, 2015 17.57 17.81 17.11 17.52 30,224 -0.19(-1.07%)
Jul 24, 2015 16.66 18.34 15.33 17.71 145,058 +1.04(+6.24%)
Jul 23, 2015 17.50 17.59 16.42 16.67 128,668 -0.03(-0.18%)
Jul 22, 2015 15.72 17.16 15.72 16.70 109,240 +0.90(+5.70%)
Jul 21, 2015 16.10 16.10 15.45 15.80 64,082 -0.19(-1.19%)
Jul 20, 2015 17.21 17.21 15.82 15.99 107,850 -0.99(-5.83%)
Jul 17, 2015 17.95 18.71 16.95 16.98 127,587 -0.89(-4.98%)
Jul 16, 2015 17.59 18.21 17.39 17.87 85,169 +0.38(+2.17%)
Jul 15, 2015 17.85 17.94 16.56 17.49 93,437 -0.47(-2.62%)
Jul 14, 2015 19.25 19.35 17.70 17.96 126,391 -1.49(-7.66%)
Jul 13, 2015 18.55 19.64 18.40 19.45 156,188 +1.09(+5.94%)
Jul 10, 2015 15.63 18.63 15.51 18.36 164,164 +3.03(+19.77%)
Jul 09, 2015 15.08 15.66 15.08 15.33 58,024 +0.37(+2.47%)
Jul 08, 2015 16.06 16.06 14.76 14.96 127,752 -1.20(-7.43%)
Jul 07, 2015 16.17 16.64 15.40 16.16 75,671 -0.08(-0.49%)
Jul 06, 2015 16.50 17.02 15.78 16.24 61,087 -0.25(-1.52%)
Jul 02, 2015 17.00 16.49 16.49 16.49 68,200 -0.51(-3.00%)
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.