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 )

8.120 -0.180 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2021 9.070 9.330 8.782 9.230 2,836,600 +0.19(+2.10%)
Feb 25, 2021 9.310 9.450 9.000 9.040 2,455,908 -0.26(-2.80%)
Feb 24, 2021 9.510 9.540 9.170 9.300 1,565,347 -0.18(-1.90%)
Feb 23, 2021 9.220 9.530 9.135 9.480 2,026,233 +0.12(+1.28%)
Feb 22, 2021 9.550 9.630 9.100 9.360 2,154,965 -0.18(-1.89%)
Feb 19, 2021 9.340 9.550 9.280 9.540 2,090,800 +0.22(+2.36%)
Feb 18, 2021 9.560 9.700 9.290 9.320 2,257,997 -0.41(-4.21%)
Feb 17, 2021 9.880 10.10 9.690 9.730 1,562,111 -0.29(-2.89%)
Feb 16, 2021 10.33 10.35 9.820 10.02 1,988,607 +0.03(+0.30%)
Feb 12, 2021 10.12 10.33 9.960 9.990 1,242,300 -0.13(-1.28%)
Feb 11, 2021 10.35 10.49 10.01 10.12 1,479,005 -0.21(-2.03%)
Feb 10, 2021 10.47 10.84 10.29 10.33 2,121,894 -0.11(-1.05%)
Feb 09, 2021 11.27 11.41 10.01 10.44 4,038,445 -0.22(-2.06%)
Feb 08, 2021 10.31 10.69 10.24 10.66 1,239,134 +0.35(+3.39%)
Feb 05, 2021 10.06 10.31 10.06 10.31 1,442,000 +0.26(+2.59%)
Feb 04, 2021 10.29 10.33 10.00 10.05 1,356,048 -0.27(-2.62%)
Feb 03, 2021 10.31 10.45 10.25 10.32 906,109 -0.04(-0.39%)
Feb 02, 2021 10.72 10.72 10.28 10.36 1,569,650 -0.06(-0.58%)
Feb 01, 2021 10.27 10.45 10.10 10.42 1,391,488 +0.20(+1.96%)
Jan 29, 2021 10.55 10.65 10.12 10.22 1,468,200 -0.33(-3.17%)
Jan 28, 2021 10.54 10.86 10.42 10.55 2,319,159 +0.16(+1.59%)
Jan 27, 2021 10.01 10.47 9.680 10.39 3,110,665 +0.20(+1.96%)
Jan 26, 2021 10.50 10.54 10.12 10.19 2,032,970 -0.25(-2.39%)
Jan 25, 2021 10.23 10.49 10.20 10.44 1,830,089 +0.10(+0.97%)
Jan 22, 2021 10.17 10.42 10.14 10.34 2,235,400 +0.08(+0.78%)
Jan 21, 2021 10.78 10.93 10.25 10.26 1,986,138 -0.50(-4.60%)
Jan 20, 2021 10.95 11.10 10.49 10.76 4,243,354 -0.22(-2.05%)
Jan 19, 2021 11.08 11.08 10.78 10.98 1,542,039 -0.05(-0.45%)
Jan 15, 2021 11.30 11.45 10.89 11.03 1,728,000 -0.30(-2.65%)
Jan 14, 2021 11.27 11.38 11.12 11.33 1,352,151 +0.06(+0.53%)
Jan 13, 2021 11.77 11.77 11.25 11.27 1,060,718 -0.44(-3.76%)
Jan 12, 2021 11.71 11.90 11.52 11.71 1,341,981 +0.08(+0.69%)
Jan 11, 2021 11.83 11.95 11.61 11.63 835,987 -0.23(-1.94%)
Jan 08, 2021 11.79 11.95 11.64 11.86 844,900 +0.05(+0.42%)
Jan 07, 2021 11.55 11.89 11.54 11.81 1,343,831 +0.32(+2.79%)
Jan 06, 2021 11.22 11.68 11.15 11.49 1,460,149 +0.33(+2.96%)
Jan 05, 2021 11.14 11.23 10.94 11.16 1,084,421 -0.02(-0.18%)
Jan 04, 2021 11.44 11.44 11.08 11.18 1,138,082 -0.21(-1.84%)
Dec 31, 2020 11.39 11.39 11.39 784,564 -0.12(-1.04%)
Dec 30, 2020 11.39 11.64 11.39 11.51 784,564 +0.13(+1.14%)
Dec 29, 2020 11.52 11.65 11.32 11.38 1,139,481 -0.11(-0.96%)
Dec 28, 2020 11.67 11.85 11.48 11.49 914,695 -0.23(-1.96%)
Dec 24, 2020 11.80 11.90 11.68 11.72 302,800 -0.09(-0.76%)
Dec 23, 2020 12.03 12.09 11.70 11.81 1,108,487 -0.23(-1.91%)
Dec 22, 2020 12.21 12.21 12.01 12.04 732,130 -0.11(-0.91%)
Dec 21, 2020 11.95 12.20 11.85 12.15 753,732 +0.13(+1.08%)
Dec 18, 2020 12.11 12.24 11.92 12.02 3,225,100 -0.02(-0.12%)
Dec 17, 2020 11.89 12.10 11.79 12.04 1,037,578 +0.12(+0.96%)
Dec 16, 2020 12.03 12.03 11.74 11.92 1,021,050 -0.05(-0.42%)
Dec 15, 2020 12.28 12.30 11.84 11.97 1,582,183 -0.22(-1.85%)
Dec 14, 2020 11.89 12.26 11.84 12.20 2,051,430 +0.38(+3.26%)
Dec 11, 2020 12.10 12.19 11.75 11.81 984,900 -0.31(-2.56%)
Dec 10, 2020 11.79 12.16 11.70 12.12 1,113,148 +0.24(+2.02%)
Dec 09, 2020 12.15 12.20 11.67 11.88 993,333 -0.15(-1.25%)
Dec 08, 2020 11.94 12.05 11.66 12.03 968,442 +0.27(+2.30%)
Dec 07, 2020 12.02 12.10 11.66 11.76 1,211,871 -0.22(-1.84%)
Dec 04, 2020 11.68 12.55 11.60 11.98 4,304,500 +0.40(+3.45%)
Dec 03, 2020 11.62 11.74 11.52 11.58 956,769 -0.04(-0.39%)
Dec 02, 2020 11.89 11.91 11.60 11.62 1,147,095 -0.24(-2.06%)
Dec 01, 2020 11.61 12.02 11.57 11.87 1,409,482 +0.35(+3.04%)
Nov 30, 2020 11.81 11.85 11.44 11.52 1,630,797 -0.31(-2.62%)
Nov 27, 2020 11.63 11.83 11.55 11.83 535,100 +0.20(+1.72%)
Nov 25, 2020 11.73 11.83 11.56 11.63 814,100 -0.13(-1.11%)
Nov 24, 2020 12.07 12.09 11.72 11.76 1,285,332 -0.23(-1.92%)
Nov 23, 2020 11.88 12.01 11.70 11.99 1,063,965 +0.21(+1.78%)
Nov 20, 2020 11.53 11.81 11.50 11.78 810,600 +0.08(+0.73%)
Nov 19, 2020 11.61 11.79 11.54 11.70 719,801 +0.12(+0.99%)
Nov 18, 2020 11.98 12.00 11.57 11.58 996,376 -0.37(-3.10%)
Nov 17, 2020 11.77 12.14 11.75 11.95 1,110,217 +0.14(+1.19%)
Nov 16, 2020 11.76 11.87 11.65 11.81 1,209,856 +0.15(+1.29%)
Nov 13, 2020 11.66 11.74 11.50 11.66 1,586,400 +0.10(+0.87%)
Nov 12, 2020 11.52 11.77 11.47 11.56 1,441,113 +0.00(+0.00%)
Nov 11, 2020 11.53 11.77 11.38 11.56 2,264,488 +0.04(+0.35%)
Nov 10, 2020 10.96 11.69 10.76 11.52 3,407,005 +0.75(+6.96%)
Nov 09, 2020 11.04 11.25 10.50 10.77 3,592,554 +0.10(+0.94%)
Nov 06, 2020 10.57 11.52 10.12 10.67 7,356,400 +0.66(+6.59%)
Nov 05, 2020 10.20 10.24 9.740 10.01 3,545,530 -0.25(-2.44%)
Nov 04, 2020 9.940 10.80 9.935 10.26 3,429,314 +0.33(+3.32%)
Nov 03, 2020 9.800 9.990 9.630 9.930 1,252,486 +0.19(+1.95%)
Nov 02, 2020 9.960 10.04 9.650 9.740 1,384,055 -0.14(-1.42%)
Oct 30, 2020 9.590 9.900 9.530 9.880 2,017,800 +0.26(+2.70%)
Oct 29, 2020 9.490 9.750 9.380 9.620 1,721,245 +0.12(+1.26%)
Oct 28, 2020 9.460 9.655 9.360 9.500 1,990,826 -0.10(-1.04%)
Oct 27, 2020 9.530 9.650 9.280 9.600 2,520,420 +0.03(+0.31%)
Oct 26, 2020 9.560 9.755 9.330 9.570 1,495,215 -0.07(-0.73%)
Oct 23, 2020 9.540 9.670 9.260 9.640 1,802,700 +0.15(+1.58%)
Oct 22, 2020 9.040 9.530 8.925 9.490 2,465,868 +0.44(+4.86%)
Oct 21, 2020 9.420 9.550 9.050 9.050 1,819,749 -0.47(-4.94%)
Oct 20, 2020 9.930 10.19 9.510 9.520 1,188,558 -0.35(-3.55%)
Oct 19, 2020 10.40 10.40 9.810 9.870 1,519,518 -0.50(-4.82%)
Oct 16, 2020 10.04 10.71 10.04 10.37 2,444,500 +0.32(+3.18%)
Oct 15, 2020 9.690 10.07 9.640 10.05 1,181,149 +0.26(+2.66%)
Oct 14, 2020 10.05 10.18 9.770 9.790 1,923,084 -0.27(-2.68%)
Oct 13, 2020 10.50 10.70 10.05 10.06 3,509,855 -0.45(-4.28%)
Oct 12, 2020 10.50 10.60 10.30 10.51 1,085,720 +0.02(+0.19%)
Oct 09, 2020 10.56 10.62 10.26 10.49 1,967,400 +0.00(+0.00%)
Oct 08, 2020 9.900 10.51 9.770 10.49 2,462,928 +0.63(+6.39%)
Oct 07, 2020 9.610 9.885 9.470 9.860 2,153,783 +0.36(+3.79%)
Oct 06, 2020 9.440 9.800 9.235 9.500 2,089,023 +0.14(+1.50%)
Oct 05, 2020 9.320 9.480 9.130 9.360 2,311,823 +0.05(+0.59%)
Oct 02, 2020 9.160 9.560 9.065 9.305 5,633,100 +0.03(+0.27%)
Oct 01, 2020 9.330 9.330 8.655 9.280 6,649,837 +0.29(+3.17%)
Sep 30, 2020 8.960 9.495 8.700 8.995 4,964,209 -0.43(-4.51%)
Sep 29, 2020 8.860 9.500 8.630 9.420 8,059,641 -0.11(-1.15%)
Sep 28, 2020 9.830 9.870 9.410 9.530 844,488 +0.08(+0.85%)
Sep 25, 2020 9.490 9.515 9.320 9.450 899,600 -0.01(-0.11%)
Sep 24, 2020 9.390 9.530 9.250 9.460 711,536 -0.01(-0.11%)
Sep 23, 2020 9.720 9.802 9.455 9.470 911,899 -0.21(-2.17%)
Sep 22, 2020 9.750 9.780 9.310 9.680 793,955 -0.02(-0.21%)
Sep 21, 2020 9.870 9.870 9.520 9.700 1,194,847 -0.30(-3.00%)
Sep 18, 2020 9.990 10.01 9.700 10.00 2,492,500 +0.09(+0.91%)
Sep 17, 2020 9.900 9.985 9.750 9.910 1,065,969 -0.09(-0.90%)
Sep 16, 2020 10.17 10.20 9.950 10.00 862,139 -0.15(-1.48%)
Sep 15, 2020 10.03 10.29 9.970 10.15 1,076,001 +0.21(+2.06%)
Sep 14, 2020 9.880 10.04 9.690 9.945 1,557,902 +0.21(+2.21%)
Sep 11, 2020 9.640 9.800 9.570 9.730 1,083,200 +0.13(+1.35%)
Sep 10, 2020 9.910 9.940 9.590 9.600 1,034,323 -0.26(-2.64%)
Sep 09, 2020 9.800 9.990 9.675 9.860 1,205,871 +0.14(+1.49%)
Sep 08, 2020 9.650 9.950 9.520 9.715 1,315,165 -0.06(-0.61%)
Sep 04, 2020 9.670 9.890 9.220 9.775 1,386,300 +0.13(+1.40%)
Sep 03, 2020 9.850 9.855 9.600 9.640 1,066,243 -0.23(-2.33%)
Sep 02, 2020 9.800 9.880 9.710 9.870 917,546 +0.09(+0.92%)
Sep 01, 2020 10.07 10.18 9.760 9.780 1,105,733 -0.32(-3.17%)
Aug 31, 2020 10.13 10.26 9.895 10.10 1,350,885 -0.03(-0.30%)
Aug 28, 2020 10.25 10.25 9.950 10.13 3,430,200 -0.08(-0.78%)
Aug 27, 2020 10.26 10.33 10.04 10.21 1,838,115 -0.09(-0.87%)
Aug 26, 2020 10.59 10.61 10.30 10.30 1,994,172 -0.29(-2.74%)
Aug 25, 2020 10.48 10.61 10.34 10.59 672,228 +0.16(+1.53%)
Aug 24, 2020 10.44 10.61 10.30 10.43 1,008,966 +0.02(+0.19%)
Aug 21, 2020 10.61 10.74 10.28 10.41 2,079,600 -0.22(-2.07%)
Aug 20, 2020 10.41 10.67 10.34 10.63 1,052,957 +0.14(+1.33%)
Aug 19, 2020 10.67 10.80 10.46 10.49 1,284,734 -0.25(-2.33%)
Aug 18, 2020 10.29 10.80 10.25 10.74 2,216,274 +0.45(+4.37%)
Aug 17, 2020 9.980 10.36 9.900 10.29 1,293,545 +0.34(+3.42%)
Aug 14, 2020 10.16 10.22 9.920 9.950 980,600 -0.28(-2.74%)
Aug 13, 2020 10.13 10.43 10.04 10.23 873,205 +0.10(+0.99%)
Aug 12, 2020 9.990 10.15 9.830 10.13 1,312,497 +0.20(+2.01%)
Aug 11, 2020 10.18 10.23 9.850 9.930 1,139,032 -0.25(-2.41%)
Aug 10, 2020 10.28 10.43 10.16 10.18 1,854,092 -0.02(-0.25%)
Aug 07, 2020 10.09 10.34 10.02 10.20 2,131,200 +0.11(+1.09%)
Aug 06, 2020 10.10 10.45 9.718 10.09 1,857,251 +0.45(+4.67%)
Aug 05, 2020 9.820 9.820 9.470 9.640 2,148,694 -0.08(-0.87%)
Aug 04, 2020 9.740 10.11 9.630 9.725 3,002,890 -0.11(-1.07%)
Aug 03, 2020 9.220 9.850 9.140 9.830 1,896,946 +0.66(+7.20%)
Jul 31, 2020 9.410 9.440 8.710 9.170 4,678,600 -0.25(-2.65%)
Jul 30, 2020 9.040 9.515 9.010 9.420 2,517,465 +0.28(+3.06%)
Jul 29, 2020 9.390 9.390 9.080 9.140 1,452,260 -0.20(-2.14%)
Jul 28, 2020 9.690 9.890 9.320 9.340 3,355,210 -0.37(-3.81%)
Jul 27, 2020 9.520 9.800 9.480 9.710 3,429,147 +0.20(+2.10%)
Jul 24, 2020 9.720 9.815 9.360 9.510 3,946,600 -0.29(-2.96%)
Jul 23, 2020 9.890 10.02 9.720 9.800 1,910,600 -0.09(-0.96%)
Jul 22, 2020 9.760 9.990 9.710 9.895 2,151,188 +0.04(+0.35%)
Jul 21, 2020 10.73 10.84 9.780 9.860 3,424,865 -0.74(-6.98%)
Jul 20, 2020 10.44 10.63 10.15 10.60 1,279,611 +0.25(+2.42%)
Jul 17, 2020 10.18 10.40 10.18 10.35 1,240,900 +0.11(+1.07%)
Jul 16, 2020 10.40 10.40 10.08 10.24 811,529 -0.11(-1.01%)
Jul 15, 2020 10.36 10.44 10.24 10.35 1,678,440 +0.12(+1.22%)
Jul 14, 2020 9.970 10.30 9.880 10.22 1,795,315 +0.19(+1.89%)
Jul 13, 2020 9.930 10.27 9.885 10.03 1,198,797 +0.17(+1.72%)
Jul 10, 2020 9.840 9.910 9.710 9.860 746,900 +0.00(+0.00%)
Jul 09, 2020 9.960 10.04 9.850 9.860 877,371 -0.13(-1.30%)
Jul 08, 2020 10.14 10.23 9.910 9.990 2,032,975 -0.17(-1.72%)
Jul 07, 2020 10.25 10.41 10.07 10.16 1,458,229 -0.11(-1.02%)
Jul 06, 2020 10.27 10.41 10.02 10.27 1,075,121 +0.09(+0.88%)
Jul 02, 2020 10.30 10.35 10.01 10.18 1,034,100 +0.01(+0.10%)
Jul 01, 2020 10.31 10.51 10.15 10.17 1,623,438 -0.15(-1.45%)
Jun 30, 2020 10.14 10.34 10.06 10.32 991,792 +0.14(+1.38%)
Jun 29, 2020 10.18 10.29 9.940 10.18 2,121,625 +0.13(+1.29%)
Jun 26, 2020 10.13 10.14 9.870 10.05 2,660,000 -0.14(-1.37%)
Jun 25, 2020 9.760 10.20 9.680 10.19 1,353,584 +0.39(+3.98%)
Jun 24, 2020 9.940 10.14 9.735 9.800 1,380,785 -0.21(-2.15%)
Jun 23, 2020 10.10 10.36 10.01 10.02 1,141,088 -0.04(-0.40%)
Jun 22, 2020 9.640 10.08 9.400 10.05 2,093,151 +0.45(+4.63%)
Jun 19, 2020 10.08 10.24 9.610 9.610 5,502,700 -0.37(-3.71%)
Jun 18, 2020 10.12 10.21 9.860 9.980 959,853 -0.19(-1.87%)
Jun 17, 2020 9.720 10.43 9.670 10.17 2,448,500 +0.64(+6.72%)
Jun 16, 2020 9.430 9.620 9.260 9.530 2,093,015 +0.22(+2.36%)
Jun 15, 2020 9.040 9.430 8.930 9.310 2,297,078 +0.17(+1.86%)
Jun 12, 2020 9.490 9.570 8.920 9.140 3,080,500 -0.18(-1.93%)
Jun 11, 2020 9.620 9.865 9.280 9.320 2,619,978 -0.49(-4.99%)
Jun 10, 2020 10.76 10.92 9.780 9.810 3,295,117 -0.80(-7.54%)
Jun 09, 2020 9.990 11.44 9.950 10.61 5,761,355 +0.56(+5.57%)
Jun 08, 2020 9.960 10.20 9.765 10.05 1,300,928 +0.11(+1.11%)
Jun 05, 2020 9.940 10.38 9.879 9.940 1,686,800 +0.15(+1.53%)
Jun 04, 2020 9.970 10.26 9.560 9.790 3,327,853 -0.26(-2.59%)
Jun 03, 2020 10.52 10.60 10.03 10.05 1,370,565 -0.41(-3.92%)
Jun 02, 2020 9.790 10.64 9.605 10.46 4,622,117 +0.74(+7.56%)
Jun 01, 2020 9.730 9.895 9.640 9.725 4,355,905 -0.01(-0.05%)
May 29, 2020 9.740 10.08 9.270 9.730 3,734,000 -0.03(-0.26%)
May 28, 2020 10.72 10.83 9.720 9.755 4,224,421 -0.89(-8.40%)
May 27, 2020 11.01 11.23 10.11 10.65 4,231,692 -1.05(-8.97%)
May 26, 2020 12.27 12.37 11.67 11.70 2,451,723 -0.27(-2.26%)
May 22, 2020 11.80 11.98 11.72 11.97 826,400 +0.12(+1.01%)
May 21, 2020 11.93 12.04 11.53 11.85 1,275,330 -0.05(-0.42%)
May 20, 2020 11.50 11.97 11.46 11.90 1,851,650 +0.56(+4.94%)
May 19, 2020 11.51 11.89 11.33 11.34 1,204,856 -0.21(-1.82%)
May 18, 2020 11.29 11.66 11.15 11.55 2,168,696 +0.43(+3.82%)
May 15, 2020 10.87 11.14 10.64 11.12 1,644,100 +0.32(+3.01%)
May 14, 2020 10.40 10.91 10.24 10.80 1,848,732 +0.25(+2.37%)
May 13, 2020 10.67 10.93 10.29 10.55 2,291,721 -0.15(-1.40%)
May 12, 2020 10.81 11.30 10.69 10.70 1,968,663 -0.06(-0.56%)
May 11, 2020 10.03 10.77 9.995 10.76 1,678,199 +0.57(+5.59%)
May 08, 2020 10.24 10.49 10.05 10.19 1,379,600 +0.03(+0.30%)
May 07, 2020 10.30 10.44 9.990 10.16 1,246,244 -0.24(-2.31%)
May 06, 2020 10.56 10.69 10.37 10.40 1,950,267 -0.09(-0.91%)
May 05, 2020 10.28 10.59 10.20 10.49 2,076,007 +0.29(+2.89%)
May 04, 2020 9.670 10.20 9.540 10.20 2,360,998 +0.56(+5.81%)
May 01, 2020 9.850 9.930 9.350 9.640 2,761,000 -0.36(-3.60%)
Apr 30, 2020 10.09 10.24 9.955 10.00 1,808,943 -0.23(-2.25%)
Apr 29, 2020 10.45 10.48 10.01 10.23 2,590,004 +0.01(+0.10%)
Apr 28, 2020 10.39 10.49 10.20 10.22 1,396,087 -0.01(-0.15%)
Apr 27, 2020 10.39 10.49 10.23 10.23 1,355,457 -0.04(-0.44%)
Apr 24, 2020 9.890 10.36 9.890 10.28 1,764,300 +0.43(+4.37%)
Apr 23, 2020 9.950 10.15 9.830 9.850 1,104,894 -0.10(-1.01%)
Apr 22, 2020 10.23 10.29 9.860 9.950 1,062,785 -0.15(-1.49%)
Apr 21, 2020 10.17 10.29 9.805 10.10 1,381,019 -0.21(-2.04%)
Apr 20, 2020 10.14 10.69 10.14 10.31 2,579,709 -0.01(-0.10%)
Apr 17, 2020 10.36 10.40 9.940 10.32 1,778,000 +0.20(+1.98%)
Apr 16, 2020 10.03 10.15 9.740 10.12 1,587,286 +0.11(+1.10%)
Apr 15, 2020 10.28 10.39 9.980 10.01 1,446,084 -0.57(-5.39%)
Apr 14, 2020 10.00 10.60 9.700 10.58 1,708,277 +0.74(+7.52%)
Apr 13, 2020 9.800 9.890 9.530 9.840 1,392,164 +0.09(+0.92%)
Apr 09, 2020 9.970 10.12 9.750 9.750 1,444,100 -0.09(-0.91%)
Apr 08, 2020 9.750 10.14 9.630 9.840 2,758,087 +0.20(+2.07%)
Apr 07, 2020 10.27 10.45 9.595 9.640 2,485,840 -0.43(-4.27%)
Apr 06, 2020 10.27 10.51 9.760 10.07 1,780,932 +0.20(+2.03%)
Apr 03, 2020 10.07 10.26 9.500 9.870 1,266,600 -0.23(-2.28%)
Apr 02, 2020 9.810 10.18 9.240 10.10 1,229,308 +0.23(+2.33%)
Apr 01, 2020 9.790 10.15 9.380 9.870 1,618,748 -0.22(-2.18%)
Mar 31, 2020 10.29 10.46 9.940 10.09 1,459,522 -0.24(-2.32%)
Mar 30, 2020 9.800 10.35 9.610 10.33 1,173,716 +0.53(+5.41%)
Mar 27, 2020 9.810 10.32 9.660 9.800 2,240,400 -0.28(-2.78%)
Mar 26, 2020 10.26 10.67 9.790 10.08 2,142,657 -0.12(-1.18%)
Mar 25, 2020 10.01 10.97 10.00 10.20 3,537,434 +0.17(+1.69%)
Mar 24, 2020 9.870 10.18 9.490 10.03 1,827,456 +0.43(+4.48%)
Mar 23, 2020 9.540 9.710 8.700 9.600 1,536,406 +0.22(+2.35%)
Mar 20, 2020 9.580 9.900 9.270 9.380 1,801,300 -0.03(-0.32%)
Mar 19, 2020 8.570 9.900 8.260 9.410 2,423,593 +0.83(+9.67%)
Mar 18, 2020 9.170 9.560 7.990 8.580 2,113,489 -1.04(-10.81%)
Mar 17, 2020 9.590 9.880 9.030 9.620 2,307,897 +0.25(+2.67%)
Mar 16, 2020 9.300 9.950 8.720 9.370 2,730,452 -0.81(-7.96%)
Mar 13, 2020 10.04 10.52 9.000 10.18 2,367,500 +0.54(+5.60%)
Mar 12, 2020 10.00 10.40 9.380 9.640 3,046,890 -0.86(-8.19%)
Mar 11, 2020 11.26 11.36 10.36 10.50 2,684,818 -0.95(-8.30%)
Mar 10, 2020 11.56 11.92 10.86 11.45 2,165,446 +0.12(+1.06%)
Mar 09, 2020 11.79 12.30 11.30 11.33 2,124,690 -0.90(-7.36%)
Mar 06, 2020 12.00 12.31 11.90 12.23 1,415,000 -0.07(-0.57%)
Mar 05, 2020 12.38 12.55 12.13 12.30 1,928,949 -0.30(-2.38%)
Mar 04, 2020 12.46 12.61 12.23 12.60 1,210,690 +0.36(+2.94%)
Mar 03, 2020 12.72 12.84 12.21 12.24 2,161,049 -0.45(-3.51%)
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.