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 )

7.000 +0.260 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2013 10.01 9.724 9.724 9.724 597,597 -0.28(-2.85%)
Dec 30, 2013 9.966 10.21 9.858 10.01 390,544 +0.07(+0.67%)
Dec 27, 2013 10.02 10.05 9.807 9.941 468,126 -0.01(-0.08%)
Dec 26, 2013 9.899 10.05 9.807 9.950 547,182 +0.08(+0.76%)
Dec 24, 2013 10.02 10.02 9.707 9.874 440,021 -0.18(-1.75%)
Dec 23, 2013 9.858 10.15 9.682 10.05 1,611,362 +0.20(+2.04%)
Dec 20, 2013 9.456 9.908 9.179 9.849 2,816,537 +0.44(+4.63%)
Dec 19, 2013 9.028 9.430 8.978 9.414 894,508 +0.35(+3.88%)
Dec 18, 2013 8.970 9.162 8.752 9.062 816,052 +0.12(+1.31%)
Dec 17, 2013 9.079 9.242 8.928 8.945 920,657 -0.14(-1.57%)
Dec 16, 2013 8.886 9.380 8.886 9.087 1,622,936 +0.18(+2.07%)
Dec 13, 2013 9.280 9.414 8.894 8.903 1,338,089 -0.32(-3.45%)
Dec 12, 2013 9.397 9.472 8.978 9.221 1,088,834 -0.15(-1.61%)
Dec 11, 2013 9.539 9.623 9.121 9.372 1,487,500 -0.14(-1.50%)
Dec 10, 2013 9.573 9.631 9.137 9.514 931,924 -0.08(-0.79%)
Dec 09, 2013 9.497 9.631 9.414 9.590 695,267 +0.14(+1.51%)
Dec 06, 2013 9.338 9.648 9.255 9.447 0 +0.15(+1.62%)
Dec 05, 2013 9.447 9.506 9.162 9.296 0 -0.18(-1.86%)
Dec 04, 2013 9.338 9.531 9.296 9.472 0 +0.08(+0.80%)
Dec 03, 2013 9.623 9.698 9.372 9.397 0 -0.24(-2.52%)
Dec 02, 2013 9.648 9.824 9.548 9.640 1,191,030 +0.08(+0.79%)
Nov 29, 2013 9.581 9.690 9.497 9.564 0 +0.05(+0.53%)
Nov 27, 2013 9.590 9.715 9.430 9.514 0 -0.06(-0.61%)
Nov 26, 2013 9.347 9.648 9.130 9.573 0 +0.27(+2.88%)
Nov 25, 2013 8.819 9.338 8.668 9.305 1,246,964 +0.44(+5.01%)
Nov 22, 2013 8.844 9.154 8.769 8.861 0 +0.04(+0.47%)
Nov 21, 2013 8.626 8.878 8.593 8.819 806,204 +0.24(+2.83%)
Nov 20, 2013 8.551 8.710 8.526 8.576 0 +0.05(+0.59%)
Nov 19, 2013 8.434 8.593 8.325 8.526 833,283 +0.11(+1.29%)
Nov 18, 2013 8.358 8.760 8.325 8.417 0 +0.08(+1.01%)
Nov 15, 2013 8.199 8.518 8.132 8.333 0 +0.13(+1.53%)
Nov 14, 2013 8.049 8.342 8.049 8.208 814,156 +0.48(+6.18%)
Nov 12, 2013 7.789 7.881 7.596 7.730 0 -0.06(-0.75%)
Nov 11, 2013 7.755 7.881 7.563 7.789 0 +0.05(+0.65%)
Nov 08, 2013 7.781 8.074 7.647 7.739 0 -0.01(-0.11%)
Nov 07, 2013 7.797 7.923 7.605 7.747 1,260,133 -0.10(-1.28%)
Nov 06, 2013 8.141 8.191 7.647 7.848 1,913,140 -0.26(-3.20%)
Nov 05, 2013 8.057 8.241 7.982 8.107 683,442 -0.01(-0.10%)
Nov 04, 2013 8.040 8.174 7.898 8.116 722,118 +0.08(+1.04%)
Nov 01, 2013 8.040 8.233 7.986 8.032 0 -0.01(-0.16%)
Oct 31, 2013 8.258 8.258 7.982 8.044 1,003,282 -0.21(-2.59%)
Oct 30, 2013 8.367 8.373 8.166 8.258 1,717,996 -0.13(-1.60%)
Oct 29, 2013 8.275 8.451 8.124 8.392 0 +0.12(+1.42%)
Oct 28, 2013 8.392 8.392 8.258 8.275 0 -0.13(-1.50%)
Oct 25, 2013 8.492 8.568 8.350 8.400 0 -0.13(-1.47%)
Oct 24, 2013 9.003 9.028 8.417 8.526 2,042,590 +0.19(+2.31%)
Oct 23, 2013 8.342 8.451 8.283 8.333 1,719,189 -0.12(-1.39%)
Oct 22, 2013 8.752 8.752 8.074 8.451 1,735,090 -0.23(-2.61%)
Oct 21, 2013 8.970 9.112 8.409 8.677 1,772,212 -0.28(-3.18%)
Oct 18, 2013 9.255 9.338 8.861 8.961 962,015 -0.19(-2.06%)
Oct 17, 2013 9.271 9.673 9.028 9.150 762,696 -0.16(-1.67%)
Oct 16, 2013 9.137 9.355 9.112 9.306 783,064 +0.20(+2.22%)
Oct 15, 2013 8.936 9.338 8.836 9.104 1,447,336 +0.15(+1.68%)
Oct 14, 2013 9.070 9.129 8.744 8.953 965,018 -0.16(-1.75%)
Oct 11, 2013 8.903 9.112 8.677 9.112 0 +0.16(+1.78%)
Oct 10, 2013 9.121 9.221 8.836 8.953 1,855,961 -0.03(-0.28%)
Oct 09, 2013 9.213 9.263 8.652 8.978 1,506,257 -0.23(-2.46%)
Oct 08, 2013 9.472 9.472 9.062 9.204 1,555,365 -0.26(-2.74%)
Oct 07, 2013 9.757 9.757 9.313 9.464 0 -0.18(-1.91%)
Oct 04, 2013 9.816 10.04 9.648 9.648 0 -0.17(-1.71%)
Oct 03, 2013 10.14 10.20 9.740 9.816 0 -0.35(-3.46%)
Oct 02, 2013 9.665 10.18 9.665 10.17 1,557,121 +0.40(+4.12%)
Oct 01, 2013 9.958 10.20 9.659 9.765 2,085,655 -0.26(-2.59%)
Sep 27, 2013 9.816 10.10 9.757 10.03 0 +0.17(+1.70%)
Sep 26, 2013 9.749 9.975 9.715 9.858 1,018,035 +0.14(+1.47%)
Sep 25, 2013 9.966 10.03 9.707 9.715 1,067,753 -0.23(-2.36%)
Sep 24, 2013 10.05 10.05 9.791 9.950 1,152,952 -0.12(-1.16%)
Sep 23, 2013 10.03 10.19 9.983 10.07 2,521,257 -0.07(-0.66%)
Sep 20, 2013 10.76 10.89 10.12 10.13 0 -0.62(-5.76%)
Sep 19, 2013 11.35 11.55 10.60 10.75 1,936,758 -0.54(-4.82%)
Sep 18, 2013 11.32 11.68 11.16 11.30 0 -0.01(-0.07%)
Sep 17, 2013 11.16 11.43 10.91 11.31 0 -0.12(-1.03%)
Sep 16, 2013 11.40 11.61 11.25 11.42 0 +0.18(+1.56%)
Sep 13, 2013 10.95 11.34 10.95 11.25 0 +0.33(+3.07%)
Sep 12, 2013 10.79 11.05 10.74 10.91 0 +0.13(+1.16%)
Sep 11, 2013 11.06 11.06 10.49 10.79 0 -0.35(-3.16%)
Sep 10, 2013 11.15 11.26 11.03 11.14 1,003,278 +0.04(+0.38%)
Sep 09, 2013 10.84 11.26 10.76 11.10 0 +0.38(+3.52%)
Sep 06, 2013 10.46 10.85 10.39 10.72 0 +0.28(+2.73%)
Sep 05, 2013 10.23 10.56 10.20 10.44 0 +0.24(+2.38%)
Sep 04, 2013 9.740 10.19 9.732 10.19 0 +0.45(+4.64%)
Sep 03, 2013 9.648 9.841 9.347 9.740 0 -0.02(-0.17%)
Aug 30, 2013 9.824 9.899 9.623 9.757 0 -0.09(-0.94%)
Aug 29, 2013 9.414 9.858 9.414 9.849 541,289 +0.40(+4.26%)
Aug 28, 2013 9.606 9.799 9.380 9.447 1,001,712 -0.15(-1.57%)
Aug 27, 2013 9.899 10.08 9.565 9.598 877,286 -0.44(-4.42%)
Aug 26, 2013 9.514 10.32 9.347 10.04 0 +0.58(+6.11%)
Aug 23, 2013 9.380 9.493 9.171 9.464 0 +0.08(+0.80%)
Aug 22, 2013 9.296 9.464 9.246 9.389 1,439,579 +0.13(+1.36%)
Aug 21, 2013 9.003 9.267 8.945 9.263 1,462,622 +0.27(+2.98%)
Aug 20, 2013 8.752 9.003 8.702 8.995 744,011 +0.27(+3.07%)
Aug 19, 2013 8.652 8.869 8.543 8.727 780,324 +0.06(+0.68%)
Aug 16, 2013 8.693 8.856 8.472 8.668 0 -0.24(-2.73%)
Aug 15, 2013 9.288 9.338 8.819 8.911 732,298 -0.47(-5.00%)
Aug 14, 2013 9.539 9.631 9.280 9.380 432,823 -0.18(-1.84%)
Aug 13, 2013 9.824 10.05 9.539 9.556 665,680 -0.19(-1.98%)
Aug 12, 2013 9.757 9.933 9.673 9.749 502,848 +0.01(+0.09%)
Aug 09, 2013 9.590 9.908 9.590 9.740 566,045 +0.10(+1.04%)
Aug 08, 2013 9.799 9.812 9.506 9.640 548,302 -0.13(-1.29%)
Aug 07, 2013 9.807 10.05 9.724 9.765 836,478 -0.09(-0.93%)
Aug 06, 2013 10.28 10.39 9.832 9.858 806,913 -0.42(-4.08%)
Aug 05, 2013 10.56 10.72 10.24 10.28 741,526 -0.27(-2.54%)
Aug 02, 2013 10.75 10.81 10.48 10.54 1,361,309 -0.28(-2.63%)
Aug 01, 2013 10.33 10.91 10.10 10.83 1,699,795 +0.58(+5.64%)
Jul 31, 2013 10.15 10.29 9.950 10.25 0 +0.03(+0.33%)
Jul 30, 2013 10.18 10.23 10.02 10.22 0 +0.06(+0.58%)
Jul 29, 2013 10.40 10.44 10.11 10.16 0 -0.30(-2.88%)
Jul 26, 2013 10.34 10.50 10.15 10.46 0 +0.08(+0.81%)
Jul 25, 2013 9.657 10.39 9.497 10.38 0 +0.71(+7.37%)
Jul 24, 2013 9.925 10.05 9.585 9.665 0 +0.21(+2.21%)
Jul 23, 2013 10.26 10.26 9.389 9.456 2,582,445 +0.18(+1.90%)
Jul 22, 2013 9.213 9.464 9.146 9.280 0 -0.13(-1.34%)
Jul 19, 2013 9.447 9.514 9.322 9.405 0 -0.07(-0.71%)
Jul 18, 2013 9.405 9.556 9.347 9.472 0 +0.07(+0.71%)
Jul 17, 2013 9.581 9.698 9.349 9.405 607,662 -0.13(-1.40%)
Jul 16, 2013 9.523 9.916 9.430 9.539 0 +0.05(+0.53%)
Jul 15, 2013 9.347 9.623 9.229 9.489 0 +0.18(+1.98%)
Jul 12, 2013 8.802 9.313 8.752 9.305 0 +0.46(+5.21%)
Jul 11, 2013 8.811 8.970 8.635 8.844 0 +0.19(+2.23%)
Jul 10, 2013 8.727 8.794 8.626 8.652 0 -0.08(-0.96%)
Jul 09, 2013 8.878 8.953 8.710 8.735 0 -0.10(-1.14%)
Jul 08, 2013 8.794 8.961 8.610 8.836 0 +0.06(+0.67%)
Jul 05, 2013 8.551 8.794 8.342 8.777 0 +0.40(+4.80%)
Jul 03, 2013 8.325 8.451 8.233 8.375 0 +0.02(+0.20%)
Jul 02, 2013 8.543 8.677 8.291 8.358 0 -0.22(-2.54%)
Jul 01, 2013 8.375 9.054 8.375 8.576 0 +0.26(+3.12%)
Jun 28, 2013 8.526 8.526 8.233 8.317 3,895,206 -0.65(-7.28%)
Jun 26, 2013 9.028 9.146 8.928 8.970 0 -0.01(-0.09%)
Jun 25, 2013 9.246 9.430 8.836 8.978 0 -0.24(-2.63%)
Jun 24, 2013 9.430 9.514 9.196 9.221 0 -0.33(-3.42%)
Jun 21, 2013 9.556 9.606 9.389 9.548 3,761,240 +0.08(+0.80%)
Jun 20, 2013 10.03 10.13 9.430 9.472 0 -0.70(-6.84%)
Jun 19, 2013 10.38 10.51 10.12 10.17 0 -0.24(-2.33%)
Jun 18, 2013 10.01 10.51 9.983 10.41 0 +0.44(+4.45%)
Jun 17, 2013 9.958 10.01 9.791 9.966 0 +0.12(+1.19%)
Jun 14, 2013 10.02 10.06 9.673 9.849 0 -0.27(-2.65%)
Jun 13, 2013 10.26 10.26 10.01 10.12 670,592 -0.17(-1.63%)
Jun 12, 2013 10.74 10.89 10.18 10.28 1,256,418 -0.44(-4.14%)
Jun 11, 2013 10.94 11.01 10.69 10.73 474,982 -0.34(-3.03%)
Jun 10, 2013 11.22 11.30 10.93 11.06 0 -0.14(-1.27%)
Jun 07, 2013 10.87 11.29 10.87 11.21 0 +0.42(+3.88%)
Jun 06, 2013 10.74 11.00 10.47 10.79 1,436,100 +0.08(+0.70%)
Jun 05, 2013 10.47 10.76 10.35 10.71 0 +0.23(+2.24%)
Jun 04, 2013 10.98 10.98 10.41 10.48 0 -0.59(-5.37%)
Jun 03, 2013 11.26 11.41 10.62 11.07 1,567,651 -0.11(-0.97%)
May 31, 2013 11.47 11.59 11.12 11.18 2,815,074 -0.35(-3.05%)
May 30, 2013 11.07 11.70 10.98 11.53 1,984,468 +0.59(+5.36%)
May 29, 2013 10.62 10.96 10.09 10.95 2,145,674 +0.28(+2.59%)
May 28, 2013 10.61 10.85 10.50 10.67 1,330,964 -0.08(-0.70%)
May 24, 2013 10.49 10.83 10.46 10.75 0 +0.26(+2.48%)
May 23, 2013 10.66 10.82 10.39 10.49 0 -0.33(-3.02%)
May 22, 2013 11.26 11.43 10.59 10.81 0 -0.49(-4.30%)
May 21, 2013 11.23 11.48 11.02 11.30 0 -0.28(-2.46%)
May 20, 2013 11.93 12.05 11.52 11.58 1,884,957 -0.47(-3.89%)
May 17, 2013 12.23 12.31 11.93 12.05 0 -0.18(-1.44%)
May 16, 2013 12.57 12.57 12.13 12.23 783,782 -0.39(-3.12%)
May 15, 2013 13.32 13.32 12.43 12.62 0 -0.34(-2.59%)
May 13, 2013 12.36 12.96 12.27 12.96 0 +0.55(+4.46%)
May 10, 2013 12.25 12.40 12.15 12.40 0 +0.20(+1.65%)
May 09, 2013 12.14 12.27 11.95 12.20 0 -0.02(-0.14%)
May 08, 2013 12.04 12.24 11.92 12.22 0 +0.17(+1.39%)
May 07, 2013 12.11 12.24 11.94 12.05 0 +0.00(+0.00%)
May 06, 2013 11.81 12.18 11.77 12.05 0 -0.18(-1.51%)
May 03, 2013 12.43 12.55 12.22 12.24 0 -0.04(-0.34%)
May 02, 2013 12.40 12.46 12.21 12.28 0 -0.06(-0.48%)
May 01, 2013 12.74 12.81 12.24 12.34 0 -0.40(-3.16%)
Apr 30, 2013 12.85 12.88 12.64 12.74 0 -0.05(-0.39%)
Apr 29, 2013 13.12 13.19 12.76 12.79 973,824 -0.27(-2.05%)
Apr 26, 2013 12.74 13.11 12.77 13.06 1,312,658 +0.28(+2.23%)
Apr 25, 2013 13.63 13.67 12.73 12.77 2,458,475 -0.88(-6.44%)
Apr 24, 2013 13.48 13.69 12.81 13.65 3,031,242 -0.39(-2.80%)
Apr 23, 2013 13.49 14.51 13.41 14.05 3,550,726 -0.94(-6.26%)
Apr 22, 2013 14.98 15.29 14.84 14.98 662,548 +0.08(+0.56%)
Apr 19, 2013 14.59 14.95 14.57 14.90 677,538 +0.24(+1.66%)
Apr 18, 2013 14.77 15.15 14.61 14.66 1,125,073 -0.25(-1.69%)
Apr 17, 2013 14.49 14.94 14.46 14.91 1,077,522 +0.31(+2.12%)
Apr 16, 2013 14.20 14.64 14.16 14.60 893,346 +0.43(+3.01%)
Apr 15, 2013 15.03 15.03 13.72 14.17 3,290,876 -1.05(-6.88%)
Apr 12, 2013 14.79 15.35 14.67 15.22 891,041 +0.34(+2.25%)
Apr 11, 2013 15.02 15.09 14.85 14.88 535,972 -0.15(-1.00%)
Apr 10, 2013 14.77 15.05 14.70 15.03 877,477 +0.28(+1.93%)
Apr 09, 2013 14.77 15.05 14.52 14.75 792,143 -0.03(-0.17%)
Apr 08, 2013 15.07 15.11 14.41 14.77 1,100,845 -0.23(-1.56%)
Apr 05, 2013 14.49 15.07 14.46 15.01 613,031 +0.24(+1.65%)
Apr 04, 2013 14.44 14.92 14.24 14.77 1,041,501 +0.44(+3.10%)
Apr 03, 2013 14.76 14.82 14.26 14.32 1,154,759 -0.49(-3.33%)
Apr 02, 2013 14.72 15.12 14.57 14.82 963,223 +0.16(+1.09%)
Apr 01, 2013 15.39 15.39 14.51 14.66 1,204,771 -0.66(-4.29%)
Mar 28, 2013 15.34 15.59 15.20 15.31 1,313,649 +0.04(+0.25%)
Mar 27, 2013 15.00 15.42 14.94 15.28 661,013 +0.11(+0.72%)
Mar 26, 2013 15.71 15.71 14.61 15.17 1,083,865 -0.62(-3.93%)
Mar 25, 2013 15.75 15.85 15.59 15.79 440,268 +0.09(+0.59%)
Mar 22, 2013 15.58 15.77 15.35 15.70 452,276 +0.18(+1.19%)
Mar 21, 2013 15.61 15.89 15.48 15.51 896,902 -0.16(-1.02%)
Mar 20, 2013 15.67 15.76 15.44 15.67 876,473 +0.07(+0.43%)
Mar 19, 2013 15.49 15.70 15.27 15.60 782,510 +0.12(+0.76%)
Mar 18, 2013 16.47 16.47 15.35 15.49 2,287,164 -0.30(-1.91%)
Mar 15, 2013 15.20 16.04 15.16 15.79 3,443,727 +0.98(+6.62%)
Mar 14, 2013 14.65 14.86 14.26 14.81 734,001 +0.15(+1.03%)
Mar 13, 2013 14.62 14.78 14.50 14.66 1,164,265 +0.01(+0.06%)
Mar 12, 2013 14.53 14.71 14.18 14.65 1,024,275 +0.26(+1.80%)
Mar 11, 2013 13.69 14.44 13.69 14.39 1,158,575 +0.60(+4.37%)
Mar 08, 2013 13.87 13.87 13.55 13.79 891,454 +0.07(+0.49%)
Mar 07, 2013 13.57 13.89 13.36 13.72 564,740 +0.13(+0.92%)
Mar 06, 2013 13.17 13.60 13.02 13.59 1,689,371 +0.49(+3.71%)
Mar 05, 2013 13.14 13.23 12.86 13.11 905,649 -0.08(-0.64%)
Mar 04, 2013 12.46 13.28 12.30 13.19 1,080,527 +0.68(+5.42%)
Mar 01, 2013 12.30 12.52 12.19 12.51 574,434 +0.01(+0.07%)
Feb 28, 2013 12.32 12.55 12.32 12.50 576,509 +0.17(+1.36%)
Feb 27, 2013 12.17 12.43 12.09 12.34 515,988 +0.14(+1.17%)
Feb 26, 2013 12.18 12.38 12.05 12.19 787,271 +0.05(+0.41%)
Feb 22, 2013 12.19 12.26 11.93 12.14 413,334 +0.05(+0.42%)
Feb 21, 2013 12.14 12.30 12.04 12.09 783,229 -0.06(-0.48%)
Feb 20, 2013 11.88 12.19 11.88 12.15 754,018 +0.27(+2.26%)
Feb 19, 2013 11.60 11.90 11.60 11.88 556,026 +0.28(+2.45%)
Feb 15, 2013 11.73 11.83 11.52 11.60 477,871 -0.03(-0.22%)
Feb 14, 2013 11.62 11.71 11.42 11.62 413,239 +0.00(+0.00%)
Feb 13, 2013 11.73 11.89 11.51 11.62 671,004 +0.18(+1.54%)
Feb 12, 2013 11.25 11.45 11.25 11.45 514,372 +0.23(+2.01%)
Feb 11, 2013 11.16 11.27 11.15 11.22 509,094 +0.08(+0.75%)
Feb 08, 2013 11.06 11.21 10.90 11.14 321,464 +0.08(+0.76%)
Feb 07, 2013 11.13 11.15 10.99 11.06 327,386 -0.08(-0.68%)
Feb 06, 2013 11.01 11.16 10.97 11.13 305,808 +0.13(+1.14%)
Feb 04, 2013 10.96 11.10 10.75 11.01 583,485 +0.05(+0.46%)
Feb 01, 2013 10.78 10.97 10.46 10.95 875,475 +0.22(+2.03%)
Jan 31, 2013 10.72 10.79 10.57 10.74 553,094 -0.08(-0.70%)
Jan 30, 2013 10.85 10.89 10.75 10.81 698,881 -0.09(-0.84%)
Jan 29, 2013 11.05 11.11 10.82 10.90 912,651 -0.12(-1.06%)
Jan 28, 2013 11.14 11.22 10.89 11.02 1,021,273 -0.08(-0.68%)
Jan 25, 2013 11.26 11.30 11.03 11.10 578,605 -0.11(-0.97%)
Jan 24, 2013 10.87 11.37 10.84 11.21 968,244 +0.29(+2.69%)
Jan 23, 2013 10.93 11.01 10.81 10.91 850,633 -0.12(-1.06%)
Jan 22, 2013 11.28 11.34 10.85 11.03 1,152,346 -0.28(-2.52%)
Jan 18, 2013 11.37 11.49 11.14 11.31 1,009,774 -0.03(-0.22%)
Jan 17, 2013 11.31 11.46 11.11 11.34 1,568,661 -0.05(-0.44%)
Jan 16, 2013 11.76 11.89 11.09 11.39 4,039,201 -0.91(-7.42%)
Jan 15, 2013 12.27 12.68 11.97 12.30 1,405,221 -0.04(-0.34%)
Jan 14, 2013 12.30 12.64 12.03 12.35 1,928,190 +0.03(+0.20%)
Jan 11, 2013 11.76 12.35 11.69 12.32 1,126,972 +0.56(+4.77%)
Jan 10, 2013 11.83 11.92 11.55 11.76 1,255,086 -0.03(-0.28%)
Jan 09, 2013 11.67 11.83 11.38 11.79 3,029,880 +0.07(+0.57%)
Jan 08, 2013 11.07 11.80 11.04 11.73 2,945,098 +0.61(+5.50%)
Jan 07, 2013 10.29 11.21 10.23 11.11 2,173,987 +0.75(+7.19%)
Jan 04, 2013 10.01 10.39 9.891 10.37 817,107 +0.44(+4.38%)
Jan 03, 2013 9.665 9.941 9.464 9.933 410,669 +0.27(+2.77%)
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.