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

Acadia Healthcr Company (NQ: ACHC )

71.81 +1.32 (+1.87%)
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 (%)
Aug 31, 2015 74.55 75.09 72.80 73.03 689,039 -1.58(-2.12%)
Aug 28, 2015 74.00 74.92 73.51 74.61 572,180 +0.31(+0.42%)
Aug 27, 2015 71.21 74.42 70.82 74.30 1,230,466 +3.89(+5.52%)
Aug 26, 2015 71.56 71.56 68.29 70.41 1,150,334 +0.26(+0.37%)
Aug 25, 2015 72.48 72.94 69.91 70.15 1,260,801 +0.44(+0.63%)
Aug 24, 2015 69.09 72.57 58.70 69.71 1,823,367 -3.98(-5.39%)
Aug 21, 2015 74.87 75.01 72.74 73.69 1,433,550 -2.34(-3.08%)
Aug 20, 2015 78.17 78.92 75.64 76.03 1,084,987 -3.14(-3.97%)
Aug 19, 2015 81.13 81.87 78.00 79.17 1,051,976 -2.48(-3.04%)
Aug 18, 2015 82.40 82.40 81.57 81.65 396,370 -0.29(-0.35%)
Aug 17, 2015 80.85 82.38 80.59 81.94 943,171 +0.92(+1.14%)
Aug 14, 2015 81.02 81.40 80.51 81.02 652,120 +0.34(+0.42%)
Aug 13, 2015 80.84 81.43 80.01 80.68 753,716 +0.31(+0.38%)
Aug 12, 2015 80.03 80.61 78.76 80.38 568,869 +0.09(+0.12%)
Aug 11, 2015 80.18 81.08 79.80 80.28 846,857 -2.17(-2.63%)
Aug 10, 2015 82.44 83.81 81.98 82.45 470,085 +0.67(+0.82%)
Aug 07, 2015 82.67 82.98 80.58 81.78 484,581 -1.06(-1.28%)
Aug 06, 2015 83.96 84.41 81.55 82.84 759,702 -0.13(-0.16%)
Aug 05, 2015 78.97 85.62 78.97 82.97 1,445,424 +5.08(+6.52%)
Aug 04, 2015 79.97 80.61 77.43 77.89 985,327 -2.33(-2.90%)
Aug 03, 2015 80.39 80.84 79.28 80.22 433,800 +0.44(+0.55%)
Jul 31, 2015 79.26 81.14 79.26 79.78 598,749 +0.79(+1.00%)
Jul 30, 2015 78.77 79.46 78.09 78.99 241,846 +0.01(+0.01%)
Jul 29, 2015 79.18 79.29 77.88 78.98 330,256 +0.18(+0.23%)
Jul 28, 2015 78.93 79.06 76.96 78.80 311,071 +0.37(+0.47%)
Jul 27, 2015 78.53 78.94 77.48 78.43 322,572 -0.89(-1.12%)
Jul 24, 2015 79.70 80.45 79.07 79.32 312,800 -0.38(-0.48%)
Jul 23, 2015 79.89 80.35 79.12 79.70 313,757 -0.02(-0.03%)
Jul 22, 2015 79.53 79.89 79.30 79.72 553,430 +0.04(+0.05%)
Jul 21, 2015 80.46 80.90 79.00 79.68 315,686 -0.90(-1.12%)
Jul 20, 2015 81.24 81.49 80.04 80.58 465,419 -0.39(-0.48%)
Jul 17, 2015 81.17 81.34 80.51 80.97 340,520 -0.04(-0.05%)
Jul 16, 2015 80.67 81.15 79.52 81.01 467,087 +0.36(+0.45%)
Jul 15, 2015 81.50 81.76 80.45 80.65 432,850 -0.58(-0.71%)
Jul 14, 2015 80.00 81.61 79.88 81.23 393,471 +1.00(+1.25%)
Jul 13, 2015 81.19 81.47 78.96 80.23 845,756 -0.35(-0.43%)
Jul 10, 2015 80.38 80.83 79.07 80.58 461,734 +1.02(+1.28%)
Jul 09, 2015 79.50 79.88 78.28 79.56 579,718 +1.73(+2.22%)
Jul 08, 2015 78.97 79.54 77.61 77.83 626,498 -1.77(-2.22%)
Jul 07, 2015 80.71 80.71 77.72 79.60 813,970 -0.33(-0.41%)
Jul 06, 2015 79.26 81.18 78.31 79.93 2,239,037 +0.10(+0.13%)
Jul 02, 2015 80.40 79.83 79.83 79.83 1,470,000 -0.15(-0.19%)
Jul 01, 2015 79.46 80.47 78.15 79.98 1,170,519 +1.65(+2.11%)
Jun 30, 2015 76.50 78.40 76.00 78.33 848,114 +2.83(+3.76%)
Jun 29, 2015 75.00 76.93 74.42 75.50 799,812 -0.35(-0.47%)
Jun 26, 2015 77.25 77.60 75.51 75.85 5,585,360 -1.60(-2.07%)
Jun 25, 2015 75.73 77.88 75.20 77.45 890,802 +1.99(+2.64%)
Jun 24, 2015 76.73 77.37 74.88 75.46 833,667 -1.62(-2.10%)
Jun 23, 2015 78.28 78.51 76.50 77.08 773,942 -0.91(-1.17%)
Jun 22, 2015 77.37 78.50 77.26 77.99 657,386 +1.52(+1.99%)
Jun 19, 2015 74.20 77.00 73.95 76.47 1,182,805 +2.59(+3.51%)
Jun 18, 2015 72.72 74.02 72.11 73.88 518,648 +1.46(+2.02%)
Jun 17, 2015 72.28 72.89 71.95 72.42 375,471 +0.40(+0.56%)
Jun 16, 2015 71.94 72.98 71.46 72.02 519,613 +0.07(+0.10%)
Jun 15, 2015 71.34 72.65 70.56 71.95 656,024 -0.01(-0.01%)
Jun 12, 2015 74.00 74.10 71.95 71.96 438,883 -2.02(-2.73%)
Jun 11, 2015 74.68 75.39 73.08 73.98 655,090 -0.53(-0.71%)
Jun 10, 2015 73.18 74.99 72.23 74.51 643,435 +1.63(+2.24%)
Jun 09, 2015 72.98 73.30 72.08 72.88 644,468 -0.28(-0.38%)
Jun 08, 2015 72.20 73.79 72.20 73.16 551,975 +0.73(+1.01%)
Jun 05, 2015 71.17 72.61 70.31 72.43 313,173 +1.22(+1.71%)
Jun 04, 2015 72.07 72.36 71.12 71.21 468,293 -1.17(-1.62%)
Jun 03, 2015 73.00 73.00 71.79 72.38 428,964 -0.27(-0.37%)
Jun 02, 2015 72.71 73.75 71.84 72.65 639,396 -0.85(-1.16%)
Jun 01, 2015 74.60 74.88 72.63 73.50 579,243 -0.64(-0.86%)
May 29, 2015 73.75 75.46 73.23 74.14 1,253,804 +0.43(+0.58%)
May 28, 2015 74.00 74.25 71.85 73.71 439,607 -0.14(-0.19%)
May 27, 2015 70.16 75.16 69.99 73.85 1,568,548 +4.69(+6.78%)
May 26, 2015 71.01 71.17 68.59 69.16 517,941 -2.29(-3.21%)
May 22, 2015 71.57 71.45 71.45 71.45 284,500 -0.12(-0.17%)
May 21, 2015 71.99 72.45 71.12 71.57 437,735 -0.28(-0.39%)
May 20, 2015 72.31 72.79 71.58 71.85 459,376 -0.48(-0.66%)
May 19, 2015 72.60 73.25 71.80 72.33 522,612 +0.15(+0.21%)
May 18, 2015 69.83 72.26 69.55 72.18 643,850 +2.49(+3.57%)
May 15, 2015 68.66 69.92 68.39 69.69 653,606 +1.21(+1.77%)
May 14, 2015 67.76 68.75 66.65 68.48 342,704 +1.12(+1.66%)
May 13, 2015 67.76 68.50 67.18 67.36 322,799 -0.05(-0.07%)
May 12, 2015 67.97 68.26 67.06 67.41 317,360 -1.05(-1.53%)
May 11, 2015 68.67 68.92 68.23 68.46 543,253 -0.38(-0.55%)
May 08, 2015 67.87 69.00 67.06 68.84 813,486 +1.33(+1.97%)
May 07, 2015 66.13 67.88 65.99 67.51 1,015,980 +1.01(+1.52%)
May 06, 2015 66.25 66.72 64.91 66.50 4,197,380 -1.50(-2.21%)
May 05, 2015 68.50 69.10 66.56 68.00 853,360 -2.31(-3.29%)
May 04, 2015 68.85 70.64 68.85 70.31 397,254 +1.60(+2.33%)
May 01, 2015 68.65 69.37 68.32 68.71 619,782 +0.21(+0.31%)
Apr 30, 2015 70.47 71.00 68.27 68.50 924,456 -0.39(-0.57%)
Apr 29, 2015 73.50 73.50 65.49 68.89 1,956,932 -3.47(-4.80%)
Apr 28, 2015 70.69 73.74 68.68 72.36 799,270 +1.40(+1.97%)
Apr 27, 2015 73.00 73.55 70.53 70.96 298,963 -1.64(-2.26%)
Apr 24, 2015 72.52 73.39 71.85 72.60 293,776 +0.22(+0.30%)
Apr 23, 2015 71.98 72.44 71.26 72.38 211,748 +0.40(+0.56%)
Apr 22, 2015 72.66 72.66 70.82 71.98 168,098 -0.47(-0.65%)
Apr 21, 2015 72.14 72.66 71.66 72.45 177,332 +0.80(+1.12%)
Apr 20, 2015 70.49 71.88 70.12 71.65 231,787 +1.38(+1.96%)
Apr 17, 2015 70.59 71.12 69.73 70.27 246,381 -0.94(-1.32%)
Apr 16, 2015 71.63 71.98 70.85 71.21 372,825 -0.79(-1.09%)
Apr 15, 2015 72.26 73.55 71.91 72.00 376,527 -0.13(-0.19%)
Apr 14, 2015 72.57 73.06 71.54 72.13 197,786 -0.59(-0.81%)
Apr 13, 2015 72.28 73.99 72.28 72.72 286,941 +0.52(+0.72%)
Apr 10, 2015 72.11 72.38 71.34 72.20 209,241 +0.36(+0.50%)
Apr 09, 2015 71.76 72.15 69.99 71.84 244,617 -0.12(-0.17%)
Apr 08, 2015 72.45 73.62 71.67 71.96 335,512 -0.47(-0.65%)
Apr 07, 2015 71.20 73.62 71.20 72.43 433,987 +1.41(+1.99%)
Apr 06, 2015 69.54 71.69 69.54 71.02 346,526 +0.81(+1.16%)
Apr 02, 2015 70.47 70.20 70.20 70.20 274,000 +0.00(+0.01%)
Apr 01, 2015 71.23 71.23 69.06 70.20 429,431 -1.40(-1.96%)
Mar 31, 2015 71.90 72.04 71.06 71.60 434,662 -0.50(-0.69%)
Mar 30, 2015 72.55 73.16 71.16 72.10 351,894 +0.11(+0.15%)
Mar 27, 2015 70.84 72.33 70.52 71.99 328,139 +1.31(+1.85%)
Mar 26, 2015 70.34 71.15 69.18 70.68 431,291 -0.06(-0.08%)
Mar 25, 2015 73.30 73.73 70.68 70.74 379,699 -2.79(-3.79%)
Mar 24, 2015 73.73 73.73 72.55 73.53 329,907 -0.15(-0.20%)
Mar 23, 2015 72.90 73.81 72.20 73.68 449,084 +0.91(+1.25%)
Mar 20, 2015 72.21 72.98 71.58 72.77 746,031 +1.17(+1.63%)
Mar 19, 2015 70.36 71.75 69.89 71.60 321,599 +1.23(+1.75%)
Mar 18, 2015 69.97 71.13 69.37 70.37 389,982 +0.11(+0.16%)
Mar 17, 2015 70.75 71.35 69.58 70.26 490,074 -0.71(-1.00%)
Mar 16, 2015 70.36 71.53 69.96 70.97 459,635 +0.81(+1.15%)
Mar 13, 2015 69.50 70.98 69.04 70.16 456,897 +0.69(+0.99%)
Mar 12, 2015 68.08 69.51 68.08 69.47 362,449 +1.69(+2.49%)
Mar 11, 2015 67.42 68.20 67.04 67.78 430,452 +0.47(+0.70%)
Mar 10, 2015 66.47 67.86 65.47 67.31 528,543 -0.02(-0.03%)
Mar 09, 2015 67.06 67.71 66.51 67.33 272,120 +0.61(+0.91%)
Mar 06, 2015 66.65 68.00 65.99 66.72 335,829 -0.09(-0.13%)
Mar 05, 2015 65.88 67.49 65.79 66.81 532,576 +1.22(+1.86%)
Mar 04, 2015 65.07 67.58 65.39 65.59 529,858 +0.20(+0.31%)
Mar 03, 2015 66.52 66.71 64.75 65.39 521,593 -0.90(-1.36%)
Mar 02, 2015 63.86 66.55 63.86 66.29 544,262 +3.06(+4.84%)
Feb 27, 2015 63.20 64.63 63.07 63.23 256,314 +0.10(+0.16%)
Feb 26, 2015 62.14 63.40 61.68 63.13 201,137 +1.06(+1.71%)
Feb 25, 2015 61.85 62.86 61.67 62.07 319,081 +0.42(+0.68%)
Feb 24, 2015 62.89 63.37 61.60 61.65 229,602 -1.00(-1.59%)
Feb 23, 2015 63.50 63.73 61.57 62.65 348,147 -1.15(-1.80%)
Feb 20, 2015 62.64 63.88 61.79 63.80 314,001 +1.21(+1.93%)
Feb 19, 2015 62.79 62.93 62.19 62.59 286,238 -0.16(-0.26%)
Feb 18, 2015 63.23 63.23 62.25 62.75 367,482 -0.42(-0.67%)
Feb 17, 2015 63.12 63.56 62.59 63.17 253,521 -0.03(-0.04%)
Feb 13, 2015 63.70 63.20 63.20 63.20 451,100 -0.45(-0.71%)
Feb 12, 2015 62.49 64.85 61.04 63.65 765,038 -1.08(-1.67%)
Feb 11, 2015 63.63 65.45 62.86 64.73 729,594 +0.80(+1.25%)
Feb 10, 2015 62.50 64.24 62.11 63.93 452,501 +2.13(+3.45%)
Feb 09, 2015 61.83 62.29 61.09 61.80 494,835 -0.07(-0.11%)
Feb 06, 2015 61.24 61.93 60.32 61.87 284,145 +0.70(+1.14%)
Feb 05, 2015 60.27 61.27 59.49 61.17 261,862 +1.01(+1.68%)
Feb 04, 2015 58.80 60.92 58.28 60.16 314,585 +1.35(+2.30%)
Feb 03, 2015 57.30 58.92 56.91 58.81 360,393 +1.51(+2.64%)
Feb 02, 2015 57.87 58.43 55.57 57.30 620,081 -0.45(-0.78%)
Jan 30, 2015 58.62 58.79 57.07 57.75 376,291 -1.20(-2.03%)
Jan 29, 2015 59.15 60.07 58.27 58.95 312,132 -0.13(-0.23%)
Jan 28, 2015 61.12 61.90 58.93 59.08 183,489 -1.59(-2.62%)
Jan 27, 2015 60.36 61.33 60.22 60.67 245,560 -0.55(-0.90%)
Jan 26, 2015 60.70 61.25 59.75 61.22 235,185 +0.80(+1.32%)
Jan 23, 2015 59.42 60.58 58.32 60.42 426,976 +1.03(+1.73%)
Jan 22, 2015 58.68 59.92 58.05 59.39 295,726 +1.26(+2.17%)
Jan 21, 2015 58.57 59.35 58.05 58.13 273,796 -0.60(-1.02%)
Jan 20, 2015 59.42 59.88 57.95 58.73 340,095 -0.41(-0.69%)
Jan 16, 2015 58.29 59.92 58.09 59.14 313,578 +0.08(+0.13%)
Jan 15, 2015 60.32 60.59 58.69 59.06 258,632 -1.36(-2.24%)
Jan 14, 2015 61.38 61.57 59.79 60.42 273,375 -1.31(-2.12%)
Jan 13, 2015 61.52 62.99 60.36 61.73 361,601 +0.82(+1.35%)
Jan 12, 2015 61.87 62.20 60.80 60.91 280,705 -0.86(-1.39%)
Jan 09, 2015 61.86 62.61 61.35 61.77 207,891 +0.01(+0.01%)
Jan 08, 2015 61.23 62.28 60.75 61.76 234,128 +1.13(+1.86%)
Jan 07, 2015 58.33 60.66 58.33 60.63 283,998 +2.44(+4.19%)
Jan 06, 2015 59.41 59.79 57.28 58.19 322,943 -0.93(-1.57%)
Jan 05, 2015 59.39 59.43 57.49 59.12 383,023 -0.86(-1.43%)
Jan 02, 2015 61.75 62.20 58.73 59.98 486,164 -1.23(-2.01%)
Dec 31, 2014 62.58 61.21 61.21 61.21 331,500 -1.07(-1.72%)
Dec 30, 2014 62.51 62.78 61.84 62.28 131,466 -0.46(-0.73%)
Dec 29, 2014 63.01 64.49 62.21 62.74 272,316 -0.22(-0.35%)
Dec 26, 2014 63.29 63.30 62.62 62.96 122,156 +0.04(+0.06%)
Dec 24, 2014 62.60 62.92 62.92 62.92 141,400 +0.34(+0.54%)
Dec 23, 2014 63.29 63.38 62.00 62.58 255,080 -0.47(-0.75%)
Dec 22, 2014 62.75 63.59 62.60 63.05 175,029 +0.09(+0.14%)
Dec 19, 2014 63.04 63.32 62.58 62.96 489,152 -0.18(-0.29%)
Dec 18, 2014 61.87 63.20 61.68 63.14 279,127 +1.81(+2.95%)
Dec 17, 2014 59.04 61.48 59.04 61.33 445,384 +2.16(+3.65%)
Dec 16, 2014 60.32 61.18 59.06 59.17 510,664 -1.62(-2.66%)
Dec 15, 2014 61.67 62.47 59.05 60.79 621,569 -0.78(-1.27%)
Dec 12, 2014 61.51 62.88 61.51 61.57 242,358 -0.75(-1.20%)
Dec 11, 2014 60.84 62.65 60.62 62.32 289,129 +1.65(+2.72%)
Dec 10, 2014 62.94 63.44 60.23 60.67 400,916 -2.54(-4.02%)
Dec 09, 2014 62.35 63.27 59.74 63.21 476,999 +0.15(+0.24%)
Dec 08, 2014 64.07 64.49 62.57 63.06 367,630 -1.00(-1.56%)
Dec 05, 2014 63.91 64.99 63.73 64.06 500,331 +0.56(+0.88%)
Dec 04, 2014 63.41 64.17 62.85 63.50 286,244 +0.21(+0.33%)
Dec 03, 2014 62.44 63.85 61.66 63.29 167,281 +1.07(+1.72%)
Dec 02, 2014 62.05 63.36 62.01 62.22 237,712 +0.56(+0.91%)
Dec 01, 2014 62.00 63.23 61.02 61.66 263,907 -0.35(-0.56%)
Nov 28, 2014 62.10 63.71 61.88 62.01 132,049 -0.10(-0.16%)
Nov 26, 2014 62.07 62.11 62.11 62.11 218,400 -0.06(-0.10%)
Nov 25, 2014 63.59 63.84 62.12 62.17 220,965 -1.04(-1.65%)
Nov 24, 2014 61.99 63.86 61.87 63.21 177,513 +1.43(+2.31%)
Nov 21, 2014 62.95 62.95 61.56 61.78 184,451 -0.39(-0.63%)
Nov 20, 2014 61.70 62.42 61.11 62.17 158,378 +0.16(+0.26%)
Nov 19, 2014 62.75 62.75 61.26 62.01 273,723 -1.00(-1.59%)
Nov 18, 2014 62.57 63.68 62.30 63.01 470,874 +0.76(+1.22%)
Nov 17, 2014 61.10 63.15 60.80 62.25 675,786 +0.93(+1.52%)
Nov 14, 2014 61.16 61.78 60.57 61.32 564,055 +0.03(+0.05%)
Nov 13, 2014 61.29 61.93 60.44 61.29 263,786 -0.14(-0.23%)
Nov 12, 2014 60.84 61.48 60.06 61.43 194,901 -0.05(-0.08%)
Nov 11, 2014 61.22 61.99 60.45 61.48 245,409 +0.19(+0.31%)
Nov 10, 2014 60.60 61.41 60.11 61.29 441,941 +0.88(+1.46%)
Nov 07, 2014 60.34 60.87 59.88 60.41 584,360 -0.25(-0.41%)
Nov 06, 2014 60.10 61.15 59.54 60.66 244,385 +0.36(+0.60%)
Nov 05, 2014 61.49 62.04 60.00 60.30 365,421 -0.47(-0.77%)
Nov 04, 2014 60.22 61.05 59.34 60.77 447,544 +0.25(+0.41%)
Nov 03, 2014 61.73 62.00 58.91 60.52 1,115,778 -1.53(-2.47%)
Oct 31, 2014 65.13 66.88 61.44 62.05 1,040,457 +2.97(+5.03%)
Oct 30, 2014 60.20 61.91 57.19 59.08 1,730,074 +6.17(+11.66%)
Oct 29, 2014 53.04 53.37 52.43 52.91 301,400 -0.22(-0.41%)
Oct 28, 2014 53.53 53.67 52.30 53.13 548,573 -0.33(-0.62%)
Oct 27, 2014 52.86 53.60 52.97 53.46 363,908 +0.49(+0.93%)
Oct 24, 2014 52.80 53.24 52.36 52.97 261,743 +0.27(+0.51%)
Oct 23, 2014 53.07 54.30 51.93 52.70 582,569 +0.04(+0.08%)
Oct 22, 2014 53.16 54.49 52.50 52.66 733,664 +0.32(+0.61%)
Oct 21, 2014 50.84 52.53 50.84 52.34 389,047 +1.89(+3.75%)
Oct 20, 2014 49.61 50.55 49.61 50.45 275,818 +0.70(+1.41%)
Oct 17, 2014 50.90 50.90 49.46 49.75 377,253 -0.52(-1.03%)
Oct 16, 2014 48.04 50.64 47.02 50.27 430,994 +1.52(+3.12%)
Oct 15, 2014 47.87 49.01 46.87 48.75 399,838 +0.42(+0.87%)
Oct 14, 2014 49.55 49.88 47.91 48.33 366,213 -0.77(-1.57%)
Oct 13, 2014 48.82 50.41 48.66 49.10 229,125 +0.33(+0.68%)
Oct 10, 2014 48.93 50.28 48.70 48.77 318,187 -0.45(-0.91%)
Oct 09, 2014 50.50 51.19 49.16 49.22 308,258 -1.13(-2.24%)
Oct 08, 2014 50.21 50.80 49.52 50.35 463,634 -0.11(-0.22%)
Oct 07, 2014 50.18 51.25 49.82 50.46 265,412 -0.08(-0.16%)
Oct 06, 2014 50.52 50.81 50.24 50.54 218,092 +0.29(+0.58%)
Oct 03, 2014 49.55 50.41 49.42 50.25 206,846 +1.22(+2.49%)
Oct 02, 2014 47.53 49.14 47.51 49.03 220,242 +1.50(+3.16%)
Oct 01, 2014 48.62 48.73 47.22 47.53 390,536 -0.97(-2.00%)
Sep 30, 2014 50.00 50.53 48.45 48.50 400,390 -1.46(-2.92%)
Sep 29, 2014 49.61 50.58 49.46 49.96 177,709 +0.01(+0.02%)
Sep 26, 2014 50.78 51.03 49.73 49.95 197,949 -0.78(-1.54%)
Sep 25, 2014 51.88 51.88 50.55 50.73 207,235 -1.18(-2.27%)
Sep 24, 2014 50.91 52.19 50.72 51.91 177,375 +1.20(+2.37%)
Sep 23, 2014 51.27 51.88 50.63 50.71 257,226 -0.87(-1.69%)
Sep 22, 2014 52.00 52.36 51.45 51.58 430,748 -0.59(-1.13%)
Sep 19, 2014 51.38 52.21 51.30 52.17 573,745 +1.03(+2.01%)
Sep 18, 2014 49.57 51.36 49.57 51.14 323,798 +1.92(+3.90%)
Sep 17, 2014 49.33 49.86 48.60 49.22 178,460 +0.12(+0.24%)
Sep 16, 2014 50.00 50.34 49.09 49.10 271,270 -0.90(-1.80%)
Sep 15, 2014 50.72 51.14 49.24 50.00 230,286 -0.79(-1.56%)
Sep 12, 2014 50.83 51.40 50.47 50.79 342,098 -0.08(-0.16%)
Sep 11, 2014 50.38 51.11 50.07 50.87 208,949 +0.13(+0.26%)
Sep 10, 2014 50.65 50.87 50.10 50.74 184,938 +0.25(+0.50%)
Sep 09, 2014 50.68 51.02 50.36 50.49 152,015 -0.38(-0.75%)
Sep 08, 2014 50.42 51.13 50.24 50.87 145,955 +0.57(+1.13%)
Sep 05, 2014 49.23 50.36 48.84 50.30 244,177 +0.83(+1.68%)
Sep 04, 2014 51.42 51.54 49.35 49.47 261,865 -1.73(-3.38%)
Sep 03, 2014 52.18 52.18 51.05 51.20 252,176 -0.80(-1.54%)
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.