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

Iconix Brand Group (NQ: ICON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2016 7.460 8.170 7.455 8.050 1,470,571 +0.56(+7.48%)
Mar 30, 2016 7.400 7.720 7.330 7.490 1,574,601 +0.09(+1.22%)
Mar 29, 2016 7.640 7.890 7.110 7.400 3,707,320 -0.74(-9.09%)
Mar 28, 2016 7.960 8.340 7.740 8.140 1,764,218 +0.19(+2.39%)
Mar 24, 2016 7.780 7.950 7.950 7.950 1,057,200 +0.11(+1.40%)
Mar 23, 2016 8.240 8.271 7.830 7.840 1,234,798 -0.49(-5.88%)
Mar 22, 2016 8.400 8.460 8.080 8.330 822,761 -0.09(-1.07%)
Mar 21, 2016 8.360 8.500 8.230 8.420 729,201 -0.01(-0.12%)
Mar 18, 2016 8.390 8.500 8.170 8.430 1,300,049 +0.03(+0.36%)
Mar 17, 2016 8.150 8.500 8.120 8.400 1,156,643 +0.23(+2.82%)
Mar 16, 2016 8.130 8.220 7.760 8.170 1,081,353 -0.03(-0.37%)
Mar 15, 2016 7.940 8.200 7.880 8.200 1,028,331 +0.11(+1.36%)
Mar 14, 2016 8.550 8.690 7.850 8.090 1,464,558 -0.64(-7.33%)
Mar 11, 2016 8.280 8.820 8.258 8.730 1,489,547 +0.39(+4.68%)
Mar 10, 2016 8.540 8.790 8.215 8.340 1,889,143 -0.21(-2.46%)
Mar 09, 2016 9.650 9.870 8.310 8.550 4,032,320 -0.93(-9.81%)
Mar 08, 2016 9.900 10.30 9.450 9.480 2,774,935 -0.54(-5.39%)
Mar 07, 2016 9.600 10.07 9.130 10.02 6,191,584 +1.58(+18.72%)
Mar 04, 2016 8.400 8.660 8.230 8.440 1,905,746 +0.03(+0.36%)
Mar 03, 2016 8.440 8.551 8.300 8.410 1,286,009 -0.01(-0.12%)
Mar 02, 2016 8.380 8.800 8.190 8.420 2,100,602 +0.10(+1.20%)
Mar 01, 2016 8.650 8.765 8.150 8.320 1,616,043 -0.38(-4.37%)
Feb 29, 2016 8.230 8.805 8.200 8.700 1,460,180 +0.41(+4.95%)
Feb 26, 2016 8.390 8.500 8.160 8.290 934,992 +0.00(+0.00%)
Feb 25, 2016 8.050 8.500 7.720 8.290 1,390,022 +0.31(+3.88%)
Feb 24, 2016 7.520 8.070 7.280 7.980 1,506,643 +0.36(+4.72%)
Feb 23, 2016 7.840 8.090 7.530 7.620 1,235,330 -0.29(-3.67%)
Feb 22, 2016 8.170 8.250 7.800 7.910 1,294,616 +0.01(+0.13%)
Feb 19, 2016 8.700 8.800 7.690 7.900 3,125,684 +0.13(+1.67%)
Feb 18, 2016 8.000 8.230 7.520 7.770 1,753,406 -0.22(-2.75%)
Feb 17, 2016 7.670 8.450 7.670 7.990 2,924,414 +0.44(+5.83%)
Feb 16, 2016 7.000 7.750 6.880 7.550 1,836,918 +0.61(+8.79%)
Feb 12, 2016 6.590 6.940 6.940 6.940 1,088,500 +0.38(+5.79%)
Feb 11, 2016 6.750 6.870 6.430 6.560 1,063,257 -0.33(-4.79%)
Feb 10, 2016 6.770 7.020 6.610 6.890 1,022,718 +0.13(+1.92%)
Feb 09, 2016 6.900 6.980 6.480 6.760 1,818,426 -0.26(-3.70%)
Feb 08, 2016 6.670 7.030 6.390 7.020 2,117,298 +0.22(+3.24%)
Feb 05, 2016 6.900 7.030 6.730 6.800 959,430 -0.20(-2.86%)
Feb 04, 2016 6.780 7.100 6.720 7.000 1,411,646 +0.20(+2.94%)
Feb 03, 2016 6.230 6.860 6.160 6.800 1,226,728 +0.58(+9.32%)
Feb 02, 2016 6.520 6.620 6.115 6.220 1,309,358 -0.41(-6.18%)
Feb 01, 2016 6.550 6.830 6.390 6.630 1,073,124 -0.01(-0.15%)
Jan 29, 2016 6.310 6.670 6.310 6.640 1,409,917 +0.33(+5.23%)
Jan 28, 2016 6.440 6.530 6.120 6.310 1,026,391 +0.06(+0.96%)
Jan 27, 2016 6.560 6.750 6.110 6.250 1,684,757 -0.31(-4.73%)
Jan 26, 2016 5.860 6.610 5.840 6.560 2,034,534 +0.73(+12.52%)
Jan 25, 2016 5.690 5.940 5.670 5.830 1,334,578 +0.07(+1.22%)
Jan 22, 2016 5.500 5.830 5.400 5.760 1,685,019 +0.38(+7.06%)
Jan 21, 2016 5.140 5.480 5.020 5.380 1,990,356 +0.22(+4.26%)
Jan 20, 2016 4.950 5.270 4.670 5.160 2,558,597 +0.11(+2.18%)
Jan 19, 2016 5.560 5.560 5.040 5.050 1,681,365 -0.30(-5.61%)
Jan 15, 2016 5.270 5.350 5.350 5.350 1,899,400 -0.08(-1.47%)
Jan 14, 2016 5.400 5.510 5.110 5.430 1,518,035 +0.06(+1.12%)
Jan 13, 2016 5.460 5.680 5.230 5.370 1,912,165 -0.09(-1.65%)
Jan 12, 2016 5.120 5.770 5.120 5.460 2,717,039 +0.42(+8.33%)
Jan 11, 2016 5.380 5.490 4.830 5.040 3,316,888 -0.33(-6.15%)
Jan 08, 2016 5.920 5.990 5.330 5.370 4,791,796 -0.53(-8.98%)
Jan 07, 2016 6.200 6.410 5.670 5.900 2,861,953 -0.51(-7.96%)
Jan 06, 2016 6.710 6.750 6.330 6.410 4,300,039 +0.01(+0.16%)
Jan 05, 2016 6.870 6.900 6.370 6.400 2,873,546 -0.46(-6.71%)
Jan 04, 2016 6.710 6.900 6.400 6.860 2,477,286 +0.03(+0.44%)
Dec 31, 2015 6.120 6.830 6.830 6.830 5,958,400 +0.65(+10.52%)
Dec 30, 2015 5.780 6.231 5.730 6.180 3,711,883 +0.34(+5.82%)
Dec 29, 2015 5.800 5.855 5.550 5.840 4,075,159 +0.17(+3.00%)
Dec 28, 2015 6.460 6.590 5.340 5.670 12,787,144 -1.78(-23.89%)
Dec 24, 2015 7.460 7.690 7.380 7.450 842,500 -0.04(-0.53%)
Dec 23, 2015 7.250 7.670 7.230 7.490 1,934,169 +0.32(+4.46%)
Dec 22, 2015 6.980 7.240 6.840 7.170 1,464,378 +0.20(+2.87%)
Dec 21, 2015 6.780 7.030 6.649 6.970 1,596,566 +0.23(+3.41%)
Dec 18, 2015 6.540 6.800 6.490 6.740 2,810,325 +0.15(+2.28%)
Dec 17, 2015 6.320 6.690 6.300 6.590 1,758,440 +0.29(+4.60%)
Dec 16, 2015 6.130 6.350 6.110 6.300 1,346,702 +0.18(+2.94%)
Dec 15, 2015 6.130 6.420 6.100 6.120 1,677,252 +0.02(+0.33%)
Dec 14, 2015 6.600 6.700 5.790 6.100 3,547,782 -0.51(-7.72%)
Dec 11, 2015 6.770 6.870 6.480 6.610 1,857,207 -0.30(-4.34%)
Dec 10, 2015 6.190 6.980 6.120 6.910 3,113,018 +0.78(+12.72%)
Dec 09, 2015 6.110 6.350 5.960 6.130 2,672,849 +0.03(+0.49%)
Dec 08, 2015 6.440 6.455 6.085 6.100 3,596,525 -0.36(-5.57%)
Dec 07, 2015 6.800 6.867 6.360 6.460 2,445,879 -0.36(-5.28%)
Dec 04, 2015 6.900 6.990 6.749 6.820 1,501,989 -0.11(-1.59%)
Dec 03, 2015 7.050 7.100 6.800 6.930 1,429,003 -0.10(-1.42%)
Dec 02, 2015 6.950 7.110 6.930 7.030 1,520,052 +0.05(+0.72%)
Dec 01, 2015 7.060 7.060 6.770 6.980 2,193,671 -0.06(-0.85%)
Nov 30, 2015 7.060 7.190 6.930 7.040 1,192,135 -0.02(-0.28%)
Nov 27, 2015 7.080 7.125 6.970 7.060 570,925 -0.01(-0.14%)
Nov 25, 2015 7.040 7.070 7.070 7.070 1,991,200 +0.06(+0.86%)
Nov 24, 2015 6.830 7.035 6.640 7.010 1,775,841 +0.11(+1.59%)
Nov 23, 2015 6.440 7.043 6.440 6.900 3,150,765 +0.50(+7.81%)
Nov 20, 2015 6.410 6.550 6.390 6.400 2,002,550 +0.06(+0.95%)
Nov 19, 2015 6.330 6.500 6.210 6.340 2,834,634 +0.05(+0.79%)
Nov 18, 2015 6.410 6.470 6.140 6.290 2,700,501 -0.11(-1.72%)
Nov 17, 2015 6.950 7.040 6.330 6.400 5,305,593 -0.60(-8.57%)
Nov 16, 2015 6.900 7.040 6.830 7.000 1,825,315 +0.04(+0.57%)
Nov 13, 2015 7.020 7.190 6.800 6.960 2,208,354 -0.11(-1.56%)
Nov 12, 2015 7.040 7.150 6.780 7.070 2,316,067 +0.02(+0.28%)
Nov 11, 2015 7.340 7.430 6.800 7.050 4,277,317 -0.17(-2.35%)
Nov 10, 2015 6.960 7.280 6.650 7.220 5,390,842 +0.17(+2.41%)
Nov 09, 2015 7.890 8.700 6.900 7.050 23,168,656 +0.15(+2.17%)
Nov 06, 2015 7.200 7.870 6.600 6.900 23,861,912 -9.24(-57.25%)
Nov 05, 2015 16.28 16.56 15.98 16.14 1,223,800 -0.07(-0.46%)
Nov 04, 2015 16.32 16.88 15.77 16.21 726,534 -0.07(-0.46%)
Nov 03, 2015 15.83 16.68 15.83 16.29 1,106,358 +0.48(+3.04%)
Nov 02, 2015 15.27 16.02 14.93 15.81 776,294 +0.49(+3.20%)
Oct 30, 2015 15.72 15.87 15.15 15.32 585,148 -0.34(-2.17%)
Oct 29, 2015 14.62 15.73 14.51 15.66 1,251,295 +1.03(+7.04%)
Oct 28, 2015 14.55 15.12 14.23 14.63 949,882 +0.05(+0.34%)
Oct 27, 2015 15.03 15.27 14.29 14.58 1,053,073 -0.49(-3.25%)
Oct 26, 2015 15.16 15.33 14.80 15.07 941,218 -0.07(-0.46%)
Oct 23, 2015 16.28 16.28 14.96 15.14 1,342,085 -1.05(-6.49%)
Oct 22, 2015 16.40 16.61 15.96 16.19 993,979 -0.12(-0.74%)
Oct 21, 2015 16.27 16.56 16.00 16.31 817,356 +0.03(+0.18%)
Oct 20, 2015 16.23 16.66 16.17 16.28 908,906 +0.03(+0.18%)
Oct 19, 2015 15.98 16.49 15.85 16.25 827,969 +0.23(+1.44%)
Oct 16, 2015 15.89 16.09 15.66 16.02 813,168 +0.13(+0.82%)
Oct 15, 2015 15.58 15.90 15.33 15.89 866,359 +0.42(+2.71%)
Oct 14, 2015 15.26 15.60 15.26 15.47 548,821 +0.18(+1.18%)
Oct 13, 2015 15.13 15.76 14.96 15.29 724,538 +0.15(+0.99%)
Oct 12, 2015 15.75 15.75 14.90 15.14 721,409 -0.49(-3.13%)
Oct 09, 2015 15.59 15.71 15.20 15.63 425,636 +0.02(+0.13%)
Oct 08, 2015 15.05 16.00 14.97 15.61 1,054,534 +0.59(+3.93%)
Oct 07, 2015 15.11 15.49 14.61 15.02 895,729 +0.03(+0.20%)
Oct 06, 2015 14.99 15.29 14.72 14.99 685,604 +0.07(+0.47%)
Oct 05, 2015 13.84 15.05 13.84 14.92 1,223,054 +1.24(+9.06%)
Oct 02, 2015 13.23 13.71 12.85 13.68 808,204 +0.32(+2.40%)
Oct 01, 2015 13.59 13.71 13.05 13.36 914,285 -0.16(-1.18%)
Sep 30, 2015 13.35 13.61 13.14 13.52 965,577 +0.30(+2.27%)
Sep 29, 2015 13.49 13.69 13.10 13.22 968,609 -0.26(-1.93%)
Sep 28, 2015 13.92 13.98 13.33 13.48 840,721 -0.55(-3.92%)
Sep 25, 2015 14.16 14.30 13.84 14.03 839,084 +0.01(+0.07%)
Sep 24, 2015 13.78 14.05 13.39 14.02 929,679 +0.12(+0.86%)
Sep 23, 2015 14.00 14.30 13.64 13.90 1,080,687 -0.10(-0.71%)
Sep 22, 2015 13.80 14.10 13.70 14.00 669,828 +0.03(+0.21%)
Sep 21, 2015 14.01 14.18 13.70 13.97 835,652 -0.01(-0.07%)
Sep 18, 2015 13.82 14.09 13.74 13.98 1,317,097 -0.09(-0.64%)
Sep 17, 2015 14.74 14.80 13.80 14.07 1,890,097 -0.89(-5.95%)
Sep 16, 2015 13.54 15.08 13.49 14.96 2,139,588 +1.48(+10.98%)
Sep 15, 2015 12.77 13.50 12.77 13.48 1,301,463 +0.69(+5.39%)
Sep 14, 2015 12.62 13.04 12.38 12.79 936,989 +0.14(+1.11%)
Sep 11, 2015 12.81 12.97 12.50 12.65 990,496 -0.30(-2.32%)
Sep 10, 2015 13.27 13.31 12.85 12.95 1,706,656 -0.27(-2.04%)
Sep 09, 2015 13.41 13.59 13.01 13.22 1,658,864 -0.12(-0.90%)
Sep 08, 2015 13.51 13.70 13.16 13.34 1,248,981 +0.02(+0.15%)
Sep 04, 2015 13.07 13.32 13.32 13.32 783,500 +0.04(+0.30%)
Sep 03, 2015 13.07 13.42 13.07 13.28 925,492 +0.16(+1.22%)
Sep 02, 2015 13.37 13.37 12.85 13.12 1,039,438 -0.03(-0.23%)
Sep 01, 2015 13.66 13.75 13.05 13.15 1,182,887 -0.74(-5.33%)
Aug 31, 2015 13.51 14.06 13.45 13.89 969,841 +0.37(+2.74%)
Aug 28, 2015 13.23 13.72 13.23 13.52 813,555 +0.18(+1.35%)
Aug 27, 2015 12.76 13.54 12.74 13.34 1,239,329 +0.74(+5.87%)
Aug 26, 2015 12.70 12.70 12.25 12.60 1,517,789 +0.19(+1.53%)
Aug 25, 2015 12.47 12.93 12.23 12.41 1,622,645 +0.36(+2.99%)
Aug 24, 2015 11.50 12.54 11.32 12.05 1,878,067 -0.20(-1.63%)
Aug 21, 2015 12.48 12.63 12.16 12.25 1,162,753 -0.45(-3.54%)
Aug 20, 2015 12.96 13.11 12.67 12.70 1,030,205 -0.36(-2.76%)
Aug 19, 2015 13.15 13.23 12.79 13.06 852,233 -0.11(-0.84%)
Aug 18, 2015 13.61 14.16 13.11 13.17 1,368,667 -0.58(-4.22%)
Aug 17, 2015 13.65 13.87 13.38 13.75 948,795 +0.02(+0.15%)
Aug 14, 2015 13.59 14.01 13.58 13.73 837,706 +0.17(+1.25%)
Aug 13, 2015 13.64 14.12 13.46 13.56 1,321,474 -0.23(-1.67%)
Aug 12, 2015 14.27 14.41 13.63 13.79 1,742,089 -0.12(-0.86%)
Aug 11, 2015 14.25 14.86 13.78 13.91 2,873,601 -0.66(-4.53%)
Aug 10, 2015 15.01 16.11 13.17 14.57 6,841,560 -0.35(-2.35%)
Aug 07, 2015 14.51 15.46 13.54 14.92 10,247,598 -4.68(-23.88%)
Aug 06, 2015 20.40 20.40 19.47 19.60 1,053,900 -0.63(-3.11%)
Aug 05, 2015 20.06 20.58 20.06 20.23 597,572 +0.17(+0.85%)
Aug 04, 2015 20.05 20.38 19.95 20.06 1,222,505 +0.02(+0.10%)
Aug 03, 2015 21.64 21.75 20.00 20.04 1,318,846 -1.69(-7.78%)
Jul 31, 2015 21.67 21.84 21.37 21.73 462,452 +0.02(+0.09%)
Jul 30, 2015 21.75 21.95 21.51 21.71 784,172 -0.06(-0.28%)
Jul 29, 2015 21.53 21.82 21.24 21.77 849,885 +0.04(+0.18%)
Jul 28, 2015 21.33 21.91 21.10 21.73 984,201 +0.43(+2.02%)
Jul 27, 2015 20.89 21.37 20.00 21.30 1,780,131 +0.15(+0.71%)
Jul 24, 2015 22.34 22.35 21.11 21.15 2,309,851 -1.19(-5.33%)
Jul 23, 2015 23.37 23.37 22.33 22.34 968,884 -0.65(-2.83%)
Jul 22, 2015 23.11 23.30 22.89 22.99 581,697 -0.20(-0.86%)
Jul 21, 2015 23.60 23.90 23.17 23.19 565,687 -0.48(-2.03%)
Jul 20, 2015 23.80 23.94 23.09 23.67 1,254,326 -0.16(-0.67%)
Jul 17, 2015 24.30 24.33 23.76 23.83 543,390 -0.51(-2.10%)
Jul 16, 2015 24.14 24.38 23.90 24.34 551,896 +0.28(+1.16%)
Jul 15, 2015 24.76 24.89 23.98 24.06 569,146 -0.72(-2.91%)
Jul 14, 2015 24.70 24.82 24.39 24.78 481,250 +0.11(+0.45%)
Jul 13, 2015 24.45 24.77 24.29 24.67 656,889 +0.36(+1.48%)
Jul 10, 2015 24.42 24.71 24.12 24.31 537,263 +0.06(+0.25%)
Jul 09, 2015 24.79 25.50 24.21 24.25 1,055,483 -0.16(-0.66%)
Jul 08, 2015 26.00 26.00 24.38 24.41 347,906 -0.60(-2.40%)
Jul 07, 2015 24.88 25.10 24.17 25.01 573,120 +0.13(+0.52%)
Jul 06, 2015 25.07 25.46 24.87 24.88 436,634 -0.44(-1.74%)
Jul 02, 2015 25.72 25.32 25.32 25.32 467,900 -0.29(-1.13%)
Jul 01, 2015 25.16 25.72 25.04 25.61 649,254 +0.64(+2.56%)
Jun 30, 2015 25.50 25.65 24.97 24.97 1,135,733 -0.29(-1.15%)
Jun 29, 2015 26.51 26.75 25.25 25.26 1,085,626 -1.44(-5.39%)
Jun 26, 2015 26.54 27.12 26.54 26.70 1,184,034 +0.30(+1.14%)
Jun 25, 2015 26.59 26.72 26.26 26.40 969,790 -0.19(-0.71%)
Jun 24, 2015 27.10 27.18 26.54 26.59 624,292 -0.54(-1.99%)
Jun 23, 2015 27.36 27.50 27.07 27.13 554,758 -0.25(-0.91%)
Jun 22, 2015 27.01 27.39 26.86 27.38 842,794 +0.41(+1.52%)
Jun 19, 2015 26.60 27.31 26.31 26.97 1,893,726 +0.45(+1.70%)
Jun 18, 2015 26.14 26.85 26.13 26.52 724,400 +0.37(+1.41%)
Jun 17, 2015 26.29 27.37 25.88 26.15 1,699,072 +0.13(+0.52%)
Jun 16, 2015 25.35 26.08 25.29 26.02 511,058 +0.59(+2.30%)
Jun 15, 2015 25.41 25.88 25.33 25.43 357,746 -0.22(-0.86%)
Jun 12, 2015 25.58 25.80 25.42 25.65 643,887 +0.08(+0.31%)
Jun 11, 2015 25.71 26.22 25.48 25.57 656,418 -0.25(-0.97%)
Jun 10, 2015 25.93 26.16 25.79 25.82 863,152 -0.05(-0.19%)
Jun 09, 2015 26.02 26.06 25.71 25.87 697,180 -0.03(-0.12%)
Jun 08, 2015 26.37 26.63 25.88 25.90 513,946 -0.60(-2.26%)
Jun 05, 2015 26.28 26.53 25.90 26.50 439,956 +0.26(+0.99%)
Jun 04, 2015 26.26 26.33 26.02 26.24 457,532 -0.23(-0.87%)
Jun 03, 2015 25.90 26.63 25.81 26.47 693,326 +0.70(+2.72%)
Jun 02, 2015 25.55 25.96 25.55 25.77 495,774 +0.17(+0.66%)
Jun 01, 2015 25.82 26.00 25.55 25.60 505,101 -0.22(-0.85%)
May 29, 2015 25.74 26.03 25.51 25.82 766,782 +0.04(+0.16%)
May 28, 2015 25.66 25.89 25.54 25.78 902,749 +0.00(+0.00%)
May 27, 2015 25.93 26.00 25.52 25.78 1,730,346 -0.28(-1.07%)
May 26, 2015 26.29 26.39 25.88 26.06 1,062,165 -0.49(-1.85%)
May 22, 2015 26.59 26.55 26.55 26.55 838,100 +0.04(+0.15%)
May 21, 2015 26.49 26.61 26.06 26.51 1,176,127 -0.08(-0.30%)
May 20, 2015 27.20 27.25 26.59 26.59 1,517,233 -0.56(-2.06%)
May 19, 2015 26.93 27.19 26.82 27.15 573,683 +0.12(+0.44%)
May 18, 2015 26.88 27.05 26.71 27.03 1,003,839 +0.12(+0.45%)
May 15, 2015 27.02 27.22 26.63 26.91 1,392,340 -0.19(-0.70%)
May 14, 2015 27.03 27.15 26.61 27.10 797,165 +0.13(+0.48%)
May 13, 2015 27.16 27.21 26.55 26.97 840,325 -0.15(-0.55%)
May 12, 2015 27.49 27.55 26.83 27.12 921,325 -0.35(-1.27%)
May 11, 2015 27.57 27.77 27.30 27.47 1,511,760 -0.21(-0.76%)
May 08, 2015 27.54 27.87 27.46 27.68 1,083,029 +0.26(+0.95%)
May 07, 2015 27.17 27.48 26.90 27.42 1,268,020 +0.29(+1.07%)
May 06, 2015 27.05 27.22 26.83 27.13 1,274,661 +0.02(+0.07%)
May 05, 2015 27.27 27.59 26.91 27.11 1,475,610 -0.35(-1.27%)
May 04, 2015 27.03 27.79 26.84 27.46 1,531,947 +0.46(+1.70%)
May 01, 2015 26.38 27.04 26.13 27.00 1,370,540 +0.69(+2.62%)
Apr 30, 2015 27.16 27.20 26.14 26.31 1,904,552 -1.03(-3.77%)
Apr 29, 2015 25.31 27.99 24.11 27.34 4,398,655 +0.41(+1.52%)
Apr 28, 2015 27.37 27.50 26.83 26.93 3,129,361 -0.32(-1.17%)
Apr 27, 2015 26.90 27.30 26.85 27.25 1,913,196 +0.48(+1.79%)
Apr 24, 2015 26.82 27.00 26.63 26.77 1,106,862 +0.00(+0.00%)
Apr 23, 2015 27.04 27.34 26.77 26.77 995,799 -0.29(-1.05%)
Apr 22, 2015 26.20 27.14 26.05 27.05 2,685,156 +0.45(+1.67%)
Apr 21, 2015 25.63 27.67 25.60 26.61 8,132,977 +1.20(+4.72%)
Apr 20, 2015 31.26 31.39 25.27 25.41 17,123,386 -6.62(-20.67%)
Apr 17, 2015 32.82 32.82 31.97 32.03 1,724,146 -0.94(-2.85%)
Apr 16, 2015 33.33 33.55 32.77 32.97 939,076 -0.33(-0.99%)
Apr 15, 2015 33.97 34.09 33.25 33.30 769,811 -0.60(-1.77%)
Apr 14, 2015 34.18 34.25 33.75 33.90 501,445 -0.37(-1.08%)
Apr 13, 2015 34.72 34.97 34.09 34.27 721,670 -0.41(-1.18%)
Apr 10, 2015 34.20 34.77 33.97 34.68 591,645 +0.52(+1.52%)
Apr 09, 2015 33.70 34.27 33.64 34.16 852,939 +0.52(+1.55%)
Apr 08, 2015 33.87 33.91 33.02 33.64 713,687 -0.19(-0.56%)
Apr 07, 2015 33.45 34.13 33.30 33.83 776,531 +0.24(+0.71%)
Apr 06, 2015 33.11 33.80 33.04 33.59 1,099,103 +0.41(+1.24%)
Apr 02, 2015 33.17 33.18 33.18 33.18 2,257,800 -0.59(-1.75%)
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.