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 (%)
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%)
Jan 02, 2014 4.380 4.560 4.350 4.540 2,079,339 +0.07(+1.54%)
Dec 31, 2013 4.280 4.471 4.471 4.471 2,277,400 +0.17(+3.98%)
Dec 30, 2013 4.090 4.300 4.040 4.300 1,335,352 +0.18(+4.37%)
Dec 27, 2013 4.150 4.150 4.020 4.120 795,534 -0.03(-0.72%)
Dec 26, 2013 4.240 4.240 4.120 4.150 777,072 -0.09(-2.12%)
Dec 24, 2013 4.250 4.270 4.210 4.240 437,824 -0.01(-0.24%)
Dec 23, 2013 4.250 4.295 4.140 4.250 1,399,853 +0.01(+0.24%)
Dec 20, 2013 4.230 4.360 4.210 4.240 1,903,181 +0.05(+1.19%)
Dec 19, 2013 4.210 4.250 4.170 4.190 737,364 -0.04(-0.95%)
Dec 18, 2013 4.070 4.305 4.050 4.230 1,817,880 +0.16(+3.80%)
Dec 17, 2013 4.010 4.150 3.970 4.075 1,200,950 +0.07(+1.75%)
Dec 16, 2013 3.950 4.020 3.940 4.005 962,893 +0.05(+1.39%)
Dec 13, 2013 3.950 3.995 3.910 3.950 1,337,001 -0.02(-0.50%)
Dec 12, 2013 3.920 3.980 3.900 3.970 759,152 +0.05(+1.28%)
Dec 11, 2013 3.980 4.000 3.900 3.920 940,864 -0.06(-1.51%)
Dec 10, 2013 3.960 3.990 3.880 3.980 890,056 -0.02(-0.50%)
Dec 09, 2013 3.980 4.020 3.880 4.000 837,479 +0.03(+0.76%)
Dec 06, 2013 3.880 4.030 3.850 3.970 0 +0.13(+3.39%)
Dec 05, 2013 3.860 3.915 3.829 3.840 0 -0.04(-1.03%)
Dec 04, 2013 3.790 3.920 3.780 3.880 0 +0.08(+2.11%)
Dec 03, 2013 3.810 3.860 3.800 3.800 0 -0.03(-0.78%)
Dec 02, 2013 3.930 3.950 3.790 3.830 938,744 -0.11(-2.79%)
Nov 29, 2013 3.840 3.950 3.830 3.940 0 +0.10(+2.60%)
Nov 27, 2013 3.800 3.850 3.770 3.840 0 +0.03(+0.79%)
Nov 26, 2013 3.760 3.810 3.670 3.810 0 +0.06(+1.60%)
Nov 25, 2013 3.850 3.900 3.740 3.750 1,101,402 -0.12(-3.10%)
Nov 22, 2013 3.910 3.930 3.830 3.870 0 -0.03(-0.77%)
Nov 21, 2013 3.830 3.925 3.800 3.900 928,350 +0.10(+2.63%)
Nov 20, 2013 3.760 3.850 3.730 3.800 0 +0.05(+1.33%)
Nov 19, 2013 3.750 3.820 3.740 3.750 814,579 -0.01(-0.27%)
Nov 18, 2013 3.920 3.940 3.760 3.760 1,204,081 -0.16(-4.08%)
Nov 15, 2013 3.930 3.940 3.850 3.920 0 -0.01(-0.25%)
Nov 14, 2013 3.790 4.000 3.720 3.930 1,597,411 +0.20(+5.36%)
Nov 13, 2013 3.710 3.745 3.655 3.730 0 -0.01(-0.27%)
Nov 12, 2013 3.740 3.751 3.600 3.740 0 +0.00(+0.00%)
Nov 11, 2013 3.760 3.820 3.730 3.740 0 -0.03(-0.80%)
Nov 08, 2013 3.620 3.780 3.610 3.770 0 +0.13(+3.57%)
Nov 07, 2013 3.720 3.720 3.540 3.640 2,143,043 -0.08(-2.15%)
Nov 06, 2013 3.930 3.930 3.620 3.720 2,732,424 -0.17(-4.37%)
Nov 05, 2013 3.950 3.980 3.890 3.890 1,319,012 -0.06(-1.52%)
Nov 04, 2013 3.910 3.960 3.880 3.950 1,046,962 +0.04(+1.02%)
Nov 01, 2013 3.990 4.000 3.900 3.910 0 -0.10(-2.62%)
Oct 31, 2013 4.050 4.090 3.990 4.015 0 -0.04(-1.11%)
Oct 30, 2013 4.160 4.189 4.000 4.060 1,812,664 -0.09(-2.17%)
Oct 29, 2013 4.130 4.170 4.080 4.150 1,055,885 +0.02(+0.48%)
Oct 28, 2013 4.130 4.150 4.080 4.130 0 -0.02(-0.48%)
Oct 25, 2013 4.190 4.190 4.100 4.150 0 +0.01(+0.24%)
Oct 24, 2013 4.220 4.220 4.085 4.140 1,489,403 -0.05(-1.19%)
Oct 23, 2013 4.130 4.250 4.110 4.190 1,168,536 +0.06(+1.45%)
Oct 22, 2013 4.230 4.250 4.100 4.130 2,178,437 -0.11(-2.59%)
Oct 21, 2013 4.340 4.390 4.195 4.240 2,280,978 -0.12(-2.64%)
Oct 18, 2013 4.410 4.440 4.320 4.355 2,480,816 -0.03(-0.80%)
Oct 17, 2013 4.240 4.480 4.130 4.390 4,245,339 +0.13(+3.17%)
Oct 16, 2013 4.350 4.350 4.170 4.255 3,697,426 -0.11(-2.52%)
Oct 15, 2013 4.670 4.690 4.212 4.365 5,171,303 -0.33(-6.93%)
Oct 14, 2013 5.110 5.150 4.570 4.690 12,560,788 +0.16(+3.53%)
Oct 11, 2013 4.500 4.560 4.450 4.530 0 +0.11(+2.49%)
Oct 10, 2013 4.270 4.450 4.200 4.420 2,759,537 +0.24(+5.74%)
Oct 09, 2013 4.410 4.420 4.075 4.180 2,366,531 -0.18(-4.13%)
Oct 08, 2013 4.600 4.630 4.330 4.360 2,540,697 -0.17(-3.75%)
Oct 07, 2013 4.650 4.660 4.500 4.530 1,840,435 -0.06(-1.31%)
Oct 04, 2013 4.490 4.720 4.450 4.590 3,234,919 +0.13(+3.03%)
Oct 03, 2013 4.320 4.470 4.250 4.455 0 +0.17(+4.09%)
Oct 02, 2013 4.350 4.350 4.270 4.280 1,348,938 -0.08(-1.83%)
Oct 01, 2013 4.190 4.370 4.150 4.360 3,147,453 +0.30(+7.39%)
Sep 30, 2013 4.150 4.150 4.050 4.060 0 -0.09(-2.17%)
Sep 27, 2013 3.990 4.220 3.980 4.150 0 +0.19(+4.80%)
Sep 26, 2013 4.020 4.060 3.950 3.960 1,359,838 -0.05(-1.25%)
Sep 25, 2013 4.020 4.060 4.000 4.010 1,311,132 -0.02(-0.50%)
Sep 24, 2013 4.060 4.080 3.990 4.030 1,742,209 +0.02(+0.37%)
Sep 23, 2013 4.060 4.110 4.000 4.015 1,057,067 -0.04(-0.86%)
Sep 20, 2013 4.090 4.120 3.990 4.050 0 +0.03(+0.75%)
Sep 19, 2013 4.000 4.030 3.980 4.020 1,219,069 -0.01(-0.25%)
Sep 18, 2013 4.240 4.240 3.870 4.030 0 -0.20(-4.73%)
Sep 17, 2013 4.380 4.380 4.180 4.230 0 -0.13(-2.98%)
Sep 16, 2013 4.410 4.430 4.340 4.360 0 -0.02(-0.46%)
Sep 13, 2013 4.360 4.380 4.290 4.380 0 +0.04(+0.92%)
Sep 12, 2013 4.360 4.400 4.330 4.340 0 -0.04(-0.91%)
Sep 11, 2013 4.400 4.450 4.360 4.380 0 -0.01(-0.23%)
Sep 10, 2013 4.370 4.440 4.330 4.390 878,285 +0.02(+0.46%)
Sep 09, 2013 4.300 4.380 4.180 4.370 1,122,561 +0.09(+2.10%)
Sep 06, 2013 4.330 4.350 4.230 4.280 0 -0.04(-0.93%)
Sep 05, 2013 4.350 4.380 4.310 4.320 0 -0.04(-0.92%)
Sep 04, 2013 4.380 4.400 4.330 4.360 0 -0.02(-0.46%)
Sep 03, 2013 4.450 4.470 4.380 4.380 0 -0.02(-0.45%)
Aug 30, 2013 4.430 4.470 4.390 4.400 0 -0.03(-0.68%)
Aug 29, 2013 4.370 4.470 4.370 4.430 480,386 +0.05(+1.14%)
Aug 28, 2013 4.410 4.460 4.370 4.380 0 -0.03(-0.68%)
Aug 27, 2013 4.450 4.470 4.410 4.410 480,315 -0.07(-1.56%)
Aug 26, 2013 4.480 4.500 4.450 4.480 0 +0.00(+0.00%)
Aug 23, 2013 4.500 4.500 4.450 4.480 0 -0.01(-0.22%)
Aug 22, 2013 4.490 4.505 4.460 4.490 366,367 +0.04(+0.90%)
Aug 21, 2013 4.490 4.530 4.450 4.450 0 -0.04(-0.89%)
Aug 20, 2013 4.470 4.510 4.440 4.490 462,226 +0.04(+0.90%)
Aug 19, 2013 4.410 4.510 4.410 4.450 538,449 +0.04(+0.91%)
Aug 16, 2013 4.460 4.510 4.380 4.410 0 -0.08(-1.78%)
Aug 15, 2013 4.450 4.515 4.410 4.490 667,749 -0.01(-0.22%)
Aug 14, 2013 4.550 4.580 4.490 4.500 425,160 -0.06(-1.32%)
Aug 13, 2013 4.550 4.580 4.520 4.560 561,607 +0.01(+0.22%)
Aug 12, 2013 4.500 4.600 4.490 4.550 724,611 +0.01(+0.22%)
Aug 09, 2013 4.590 4.650 4.530 4.540 785,800 -0.03(-0.66%)
Aug 08, 2013 4.620 4.670 4.500 4.570 1,364,030 -0.01(-0.22%)
Aug 07, 2013 4.500 4.660 4.380 4.580 1,980,820 +0.14(+3.15%)
Aug 06, 2013 4.380 4.440 4.380 4.440 989,588 +0.05(+1.14%)
Aug 05, 2013 4.310 4.420 4.310 4.390 368,242 +0.04(+0.92%)
Aug 02, 2013 4.400 4.430 4.330 4.350 442,963 -0.07(-1.58%)
Aug 01, 2013 4.440 4.460 4.350 4.420 540,205 +0.00(+0.00%)
Jul 31, 2013 4.280 4.440 4.260 4.420 0 +0.14(+3.27%)
Jul 30, 2013 4.300 4.330 4.250 4.280 0 -0.02(-0.47%)
Jul 29, 2013 4.380 4.400 4.290 4.300 413,857 -0.06(-1.38%)
Jul 26, 2013 4.440 4.450 4.330 4.360 0 -0.08(-1.80%)
Jul 25, 2013 4.240 4.480 4.189 4.440 0 +0.21(+4.96%)
Jul 24, 2013 4.310 4.390 4.180 4.230 0 -0.07(-1.63%)
Jul 23, 2013 4.370 4.400 4.289 4.300 0 -0.10(-2.27%)
Jul 22, 2013 4.280 4.400 4.080 4.400 0 +0.07(+1.62%)
Jul 19, 2013 4.530 4.540 4.300 4.330 1,597,719 -0.22(-4.84%)
Jul 18, 2013 4.550 4.580 4.530 4.550 0 +0.00(+0.00%)
Jul 17, 2013 4.560 4.565 4.520 4.550 601,313 -0.01(-0.22%)
Jul 16, 2013 4.530 4.560 4.520 4.560 0 +0.02(+0.44%)
Jul 15, 2013 4.540 4.540 4.500 4.540 0 +0.00(+0.00%)
Jul 12, 2013 4.550 4.560 4.500 4.540 0 +0.00(+0.00%)
Jul 11, 2013 4.520 4.540 4.470 4.540 0 +0.04(+0.89%)
Jul 10, 2013 4.480 4.510 4.430 4.500 0 +0.00(+0.00%)
Jul 09, 2013 4.500 4.500 4.470 4.500 0 +0.00(+0.00%)
Jul 08, 2013 4.470 4.520 4.410 4.500 0 +0.05(+1.12%)
Jul 05, 2013 4.350 4.450 4.250 4.450 0 +0.18(+4.22%)
Jul 03, 2013 4.360 4.370 4.270 4.270 0 -0.08(-1.84%)
Jul 02, 2013 4.240 4.370 4.210 4.350 0 +0.12(+2.84%)
Jul 01, 2013 4.160 4.230 4.130 4.230 1,117,199 +0.07(+1.68%)
Jun 28, 2013 4.150 4.180 4.120 4.160 1,712,251 +0.00(+0.00%)
Jun 27, 2013 4.100 4.180 4.090 4.160 0 +0.09(+2.21%)
Jun 26, 2013 4.070 4.100 4.060 4.070 0 +0.01(+0.25%)
Jun 25, 2013 4.180 4.200 4.040 4.060 0 -0.10(-2.40%)
Jun 24, 2013 4.060 4.250 4.030 4.160 1,227,038 +0.08(+1.96%)
Jun 21, 2013 4.100 4.120 4.050 4.080 1,164,874 +0.00(+0.00%)
Jun 20, 2013 4.070 4.100 4.020 4.080 0 -0.02(-0.49%)
Jun 19, 2013 4.090 4.120 4.080 4.100 0 +0.00(+0.00%)
Jun 18, 2013 4.070 4.140 4.050 4.100 0 +0.01(+0.24%)
Jun 17, 2013 4.150 4.150 4.030 4.090 0 +0.00(+0.00%)
Jun 14, 2013 4.040 4.100 4.000 4.090 0 +0.06(+1.49%)
Jun 13, 2013 4.060 4.100 4.010 4.030 932,543 +0.01(+0.25%)
Jun 12, 2013 4.110 4.140 4.020 4.020 817,727 -0.08(-1.95%)
Jun 11, 2013 4.090 4.130 4.030 4.100 899,802 -0.01(-0.24%)
Jun 10, 2013 4.100 4.200 4.070 4.110 0 +0.03(+0.74%)
Jun 07, 2013 4.160 4.170 4.060 4.080 0 -0.04(-0.97%)
Jun 06, 2013 4.180 4.199 4.050 4.120 930,157 -0.04(-0.96%)
Jun 05, 2013 4.170 4.230 4.100 4.160 943,220 -0.04(-0.95%)
Jun 04, 2013 4.010 4.200 4.010 4.200 0 +0.21(+5.26%)
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.