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

Dicerna Pharmaceutic (NQ: DRNA )

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, 2015 23.12 25.32 23.00 24.03 311,668 +0.87(+3.76%)
Mar 30, 2015 24.00 24.22 23.06 23.16 71,281 -0.82(-3.42%)
Mar 27, 2015 24.05 24.59 23.77 23.98 217,955 -0.04(-0.17%)
Mar 26, 2015 24.29 24.77 23.24 24.02 206,642 -0.20(-0.83%)
Mar 25, 2015 25.19 25.19 24.11 24.22 157,123 -0.82(-3.27%)
Mar 24, 2015 24.97 26.14 24.85 25.04 70,601 +0.09(+0.36%)
Mar 23, 2015 24.96 25.05 24.00 24.95 226,692 +0.14(+0.56%)
Mar 20, 2015 26.57 26.79 24.58 24.81 292,562 -1.69(-6.38%)
Mar 19, 2015 26.67 26.84 26.15 26.50 139,491 +0.00(+0.00%)
Mar 18, 2015 26.97 27.00 25.83 26.50 79,165 -0.44(-1.63%)
Mar 17, 2015 26.40 27.33 25.82 26.94 136,007 +0.59(+2.24%)
Mar 16, 2015 25.23 26.48 24.97 26.35 104,706 +1.22(+4.85%)
Mar 13, 2015 25.50 26.18 24.58 25.13 170,591 +0.49(+1.99%)
Mar 12, 2015 24.40 24.93 23.40 24.64 78,167 +0.48(+1.99%)
Mar 11, 2015 23.17 24.40 22.88 24.16 57,503 +1.00(+4.32%)
Mar 10, 2015 23.56 24.41 22.28 23.16 107,899 -0.52(-2.20%)
Mar 09, 2015 25.05 25.05 23.47 23.68 76,836 -1.66(-6.55%)
Mar 06, 2015 25.21 26.19 24.93 25.34 131,735 +0.04(+0.16%)
Mar 05, 2015 24.45 25.90 24.45 25.30 68,078 +0.83(+3.39%)
Mar 04, 2015 23.45 24.80 23.25 24.47 93,769 +0.71(+2.99%)
Mar 03, 2015 24.60 24.60 23.36 23.76 93,429 -0.85(-3.45%)
Mar 02, 2015 24.50 24.99 24.02 24.61 43,340 +0.18(+0.74%)
Feb 27, 2015 24.80 24.90 23.86 24.43 58,923 -0.51(-2.04%)
Feb 26, 2015 23.76 25.18 23.20 24.94 63,820 +1.03(+4.31%)
Feb 25, 2015 23.58 24.24 22.55 23.91 117,362 +0.19(+0.80%)
Feb 24, 2015 25.24 25.24 22.73 23.72 112,390 -1.42(-5.65%)
Feb 23, 2015 25.92 26.06 24.08 25.14 138,483 -0.88(-3.38%)
Feb 20, 2015 25.00 26.20 24.65 26.02 206,583 +1.12(+4.50%)
Feb 19, 2015 22.12 25.12 22.12 24.90 201,502 +2.83(+12.82%)
Feb 18, 2015 21.60 22.29 21.24 22.07 62,199 +0.51(+2.37%)
Feb 17, 2015 21.09 21.78 21.09 21.56 38,976 +0.26(+1.22%)
Feb 13, 2015 21.48 21.30 21.30 21.30 55,300 -0.06(-0.28%)
Feb 12, 2015 22.15 22.15 21.10 21.36 113,124 -0.59(-2.69%)
Feb 11, 2015 21.74 22.50 21.60 21.95 110,445 +0.00(+0.00%)
Feb 10, 2015 21.44 22.14 20.89 21.95 156,827 +0.54(+2.52%)
Feb 09, 2015 21.28 21.91 21.05 21.41 98,230 +0.10(+0.47%)
Feb 06, 2015 21.89 22.25 21.17 21.31 62,088 -0.66(-3.00%)
Feb 05, 2015 21.17 22.03 20.54 21.97 106,797 +0.78(+3.68%)
Feb 04, 2015 21.38 21.38 20.28 21.19 127,229 -0.38(-1.76%)
Feb 03, 2015 21.20 21.63 20.54 21.57 95,807 +0.43(+2.03%)
Feb 02, 2015 21.43 21.55 20.59 21.14 97,956 -0.18(-0.84%)
Jan 30, 2015 20.99 22.27 20.74 21.32 122,386 +0.19(+0.90%)
Jan 29, 2015 21.10 21.39 20.50 21.13 81,615 +0.18(+0.86%)
Jan 28, 2015 21.96 22.11 20.50 20.95 278,228 -0.76(-3.50%)
Jan 27, 2015 20.40 21.80 20.01 21.71 131,729 +1.09(+5.29%)
Jan 26, 2015 20.00 20.97 19.59 20.62 62,005 +0.99(+5.04%)
Jan 23, 2015 19.82 20.19 19.41 19.63 91,407 -0.28(-1.41%)
Jan 22, 2015 20.47 20.47 18.76 19.91 121,917 -0.48(-2.35%)
Jan 21, 2015 20.03 21.49 20.03 20.39 148,632 +0.01(+0.05%)
Jan 20, 2015 20.21 20.55 19.48 20.38 111,722 +0.15(+0.74%)
Jan 16, 2015 19.41 20.29 19.01 20.23 97,044 +0.82(+4.22%)
Jan 15, 2015 20.12 20.24 19.11 19.41 150,884 -0.74(-3.67%)
Jan 14, 2015 19.34 20.34 19.10 20.15 112,336 +0.49(+2.49%)
Jan 13, 2015 20.00 20.55 18.89 19.66 201,412 -0.19(-0.96%)
Jan 12, 2015 20.50 20.64 19.14 19.85 313,492 +1.35(+7.30%)
Jan 09, 2015 18.43 19.07 17.92 18.50 139,791 +0.01(+0.05%)
Jan 08, 2015 20.97 21.09 18.29 18.49 259,942 -2.04(-9.94%)
Jan 07, 2015 17.46 20.57 17.39 20.53 346,093 +3.26(+18.88%)
Jan 06, 2015 17.64 17.80 16.77 17.27 213,376 -0.23(-1.31%)
Jan 05, 2015 17.54 18.09 17.29 17.50 180,491 -0.09(-0.51%)
Jan 02, 2015 16.55 17.67 16.55 17.59 160,856 +1.12(+6.80%)
Dec 31, 2014 16.02 16.47 16.47 16.47 100,000 +0.45(+2.81%)
Dec 30, 2014 15.81 16.48 15.75 16.02 63,843 +0.07(+0.44%)
Dec 29, 2014 16.20 16.74 15.79 15.95 134,049 -0.32(-1.97%)
Dec 26, 2014 16.38 16.39 15.99 16.27 84,061 +0.04(+0.25%)
Dec 24, 2014 16.50 16.23 16.23 16.23 58,700 -0.23(-1.40%)
Dec 23, 2014 16.58 16.75 15.09 16.46 276,775 -0.08(-0.48%)
Dec 22, 2014 16.80 16.81 15.83 16.54 158,933 -0.25(-1.49%)
Dec 19, 2014 16.00 16.82 15.56 16.79 342,744 +0.85(+5.33%)
Dec 18, 2014 14.24 16.22 14.20 15.94 1,851,502 +1.90(+13.53%)
Dec 17, 2014 13.47 14.20 13.25 14.04 337,176 +0.59(+4.39%)
Dec 16, 2014 13.08 13.59 12.90 13.45 626,251 +0.37(+2.83%)
Dec 15, 2014 12.93 13.35 12.25 13.08 436,534 +0.20(+1.55%)
Dec 12, 2014 11.57 13.31 11.41 12.88 484,736 +1.19(+10.18%)
Dec 11, 2014 11.83 11.90 11.34 11.69 112,152 -0.10(-0.85%)
Dec 10, 2014 10.96 11.89 10.92 11.79 322,438 +0.75(+6.79%)
Dec 09, 2014 10.64 11.30 10.51 11.04 104,767 +0.24(+2.22%)
Dec 08, 2014 11.00 11.10 10.72 10.80 260,825 -0.22(-2.00%)
Dec 05, 2014 10.98 11.11 10.80 11.02 78,059 +0.11(+1.01%)
Dec 04, 2014 11.00 11.12 10.76 10.91 130,404 -0.15(-1.36%)
Dec 03, 2014 11.19 11.38 10.73 11.06 104,484 -0.14(-1.25%)
Dec 02, 2014 11.05 11.36 10.95 11.20 78,110 +0.18(+1.63%)
Dec 01, 2014 11.82 11.86 10.96 11.02 133,955 -0.80(-6.77%)
Nov 28, 2014 12.00 12.00 11.66 11.82 54,570 -0.11(-0.92%)
Nov 26, 2014 11.46 11.93 11.93 11.93 127,300 +0.36(+3.11%)
Nov 25, 2014 11.71 11.86 11.26 11.57 223,730 -0.15(-1.28%)
Nov 24, 2014 11.24 11.79 11.08 11.72 246,024 +0.60(+5.40%)
Nov 21, 2014 10.94 11.16 10.65 11.12 255,686 +0.39(+3.63%)
Nov 20, 2014 9.870 10.88 9.750 10.73 177,926 +0.76(+7.62%)
Nov 19, 2014 9.980 10.07 9.679 9.970 119,474 +0.01(+0.10%)
Nov 18, 2014 9.620 10.09 9.550 9.960 112,113 +0.46(+4.84%)
Nov 17, 2014 9.300 9.670 9.290 9.500 90,197 +0.23(+2.48%)
Nov 14, 2014 9.270 9.340 8.990 9.270 91,647 +0.03(+0.32%)
Nov 13, 2014 9.510 9.710 9.150 9.240 55,843 -0.29(-3.04%)
Nov 12, 2014 9.400 9.590 9.166 9.530 102,402 +0.06(+0.63%)
Nov 11, 2014 9.250 9.590 9.110 9.470 146,482 +0.19(+2.05%)
Nov 10, 2014 9.130 9.390 8.941 9.280 120,465 +0.17(+1.87%)
Nov 07, 2014 8.130 9.490 8.080 9.110 440,902 +0.97(+11.92%)
Nov 06, 2014 8.510 8.590 8.000 8.140 271,238 -0.45(-5.24%)
Nov 05, 2014 8.900 8.940 8.570 8.590 129,257 -0.21(-2.39%)
Nov 04, 2014 9.170 9.170 8.710 8.800 159,340 -0.44(-4.76%)
Nov 03, 2014 9.340 9.497 8.910 9.240 215,929 -0.13(-1.39%)
Oct 31, 2014 9.980 9.980 9.290 9.370 176,156 -0.35(-3.60%)
Oct 30, 2014 9.470 9.760 9.238 9.720 90,779 +0.24(+2.53%)
Oct 29, 2014 9.900 9.900 9.460 9.480 64,990 -0.42(-4.24%)
Oct 28, 2014 9.540 10.15 9.530 9.900 106,031 +0.39(+4.10%)
Oct 27, 2014 9.660 9.700 9.260 9.510 109,479 -0.19(-1.96%)
Oct 24, 2014 9.630 10.17 9.565 9.700 102,721 +0.11(+1.15%)
Oct 23, 2014 9.500 9.660 9.335 9.590 73,630 +0.19(+2.02%)
Oct 22, 2014 9.410 9.691 9.254 9.400 90,009 -0.02(-0.21%)
Oct 21, 2014 9.560 9.790 9.302 9.420 110,837 -0.07(-0.74%)
Oct 20, 2014 9.520 9.800 9.315 9.490 109,548 -0.11(-1.15%)
Oct 17, 2014 9.940 9.960 9.550 9.600 115,992 -0.14(-1.44%)
Oct 16, 2014 9.940 10.11 9.694 9.740 117,737 -0.25(-2.50%)
Oct 15, 2014 9.950 10.39 9.740 9.990 174,255 -0.32(-3.10%)
Oct 14, 2014 11.51 11.63 10.23 10.31 240,271 -1.06(-9.32%)
Oct 13, 2014 11.58 11.65 11.03 11.37 118,586 -0.24(-2.07%)
Oct 10, 2014 12.15 12.35 11.52 11.61 129,976 -0.59(-4.84%)
Oct 09, 2014 12.41 12.41 11.52 12.20 179,705 -0.26(-2.09%)
Oct 08, 2014 12.43 12.55 11.76 12.46 360,834 -0.09(-0.72%)
Oct 07, 2014 13.11 13.11 12.50 12.55 355,495 -0.66(-5.00%)
Oct 06, 2014 14.06 14.06 13.11 13.21 79,209 -0.84(-5.98%)
Oct 03, 2014 13.92 14.19 13.36 14.05 128,218 +0.33(+2.41%)
Oct 02, 2014 12.49 13.89 12.43 13.72 129,318 +1.23(+9.85%)
Oct 01, 2014 12.67 13.07 12.21 12.49 587,158 -0.24(-1.89%)
Sep 30, 2014 12.93 13.36 12.65 12.73 158,734 -0.27(-2.08%)
Sep 29, 2014 12.75 13.04 12.55 13.00 80,301 +0.10(+0.78%)
Sep 26, 2014 12.88 13.14 12.56 12.90 123,494 +0.09(+0.70%)
Sep 25, 2014 13.39 13.39 12.55 12.81 179,048 -0.51(-3.83%)
Sep 24, 2014 12.88 13.49 12.81 13.32 230,679 +0.35(+2.70%)
Sep 23, 2014 12.73 13.58 12.65 12.97 99,410 -0.05(-0.38%)
Sep 22, 2014 13.11 13.19 12.64 13.02 190,361 -0.16(-1.21%)
Sep 19, 2014 13.71 13.71 13.04 13.18 296,440 -0.46(-3.37%)
Sep 18, 2014 13.76 13.94 13.40 13.64 76,205 -0.06(-0.44%)
Sep 17, 2014 13.55 13.88 13.43 13.70 75,024 +0.16(+1.18%)
Sep 16, 2014 13.60 13.76 13.40 13.54 65,830 -0.11(-0.81%)
Sep 15, 2014 14.20 14.20 13.39 13.65 140,588 -0.44(-3.12%)
Sep 12, 2014 14.63 14.63 13.82 14.09 97,770 -0.51(-3.49%)
Sep 11, 2014 14.46 14.71 14.13 14.60 94,821 +0.05(+0.34%)
Sep 10, 2014 14.14 14.60 13.78 14.55 102,188 +0.58(+4.15%)
Sep 09, 2014 14.33 14.69 13.85 13.97 119,279 -0.41(-2.85%)
Sep 08, 2014 13.73 14.42 13.63 14.38 105,253 +0.58(+4.20%)
Sep 05, 2014 13.61 13.82 13.35 13.80 204,370 +0.17(+1.25%)
Sep 04, 2014 13.76 14.02 13.45 13.63 181,604 -0.11(-0.80%)
Sep 03, 2014 14.36 14.77 13.68 13.74 197,065 -0.57(-3.98%)
Sep 02, 2014 13.87 14.44 13.54 14.31 138,973 +0.53(+3.85%)
Aug 29, 2014 14.25 13.78 13.78 13.78 138,100 -0.45(-3.16%)
Aug 28, 2014 14.39 14.39 13.63 14.23 396,240 -0.20(-1.39%)
Aug 27, 2014 14.64 14.68 14.08 14.43 166,125 -0.12(-0.82%)
Aug 26, 2014 14.09 14.92 14.04 14.55 285,005 +0.47(+3.34%)
Aug 25, 2014 14.25 14.37 13.85 14.08 131,549 +0.02(+0.14%)
Aug 22, 2014 13.96 14.40 13.55 14.06 106,643 +0.04(+0.29%)
Aug 21, 2014 14.24 14.30 13.53 14.02 97,769 -0.25(-1.75%)
Aug 20, 2014 14.13 14.54 14.06 14.27 147,709 +0.05(+0.35%)
Aug 19, 2014 14.68 14.91 14.09 14.22 529,010 -0.43(-2.94%)
Aug 18, 2014 14.75 14.80 14.26 14.65 208,242 +0.11(+0.76%)
Aug 15, 2014 14.87 14.97 14.10 14.54 141,160 -0.27(-1.82%)
Aug 14, 2014 14.72 15.18 14.51 14.81 63,031 +0.03(+0.20%)
Aug 13, 2014 14.37 14.96 14.30 14.78 180,819 +0.44(+3.07%)
Aug 12, 2014 14.00 14.48 13.94 14.34 129,322 +0.41(+2.94%)
Aug 11, 2014 13.56 14.11 13.52 13.93 123,911 +0.48(+3.57%)
Aug 08, 2014 14.08 14.82 13.33 13.45 399,448 -0.90(-6.27%)
Aug 07, 2014 14.93 14.93 14.09 14.35 421,973 -0.54(-3.63%)
Aug 06, 2014 14.82 14.99 14.45 14.89 286,932 -0.09(-0.60%)
Aug 05, 2014 14.86 15.03 14.62 14.98 147,224 +0.04(+0.23%)
Aug 04, 2014 15.23 15.25 14.48 14.95 225,301 -0.12(-0.76%)
Aug 01, 2014 15.00 15.11 14.59 15.06 172,992 +0.04(+0.27%)
Jul 31, 2014 14.84 15.25 14.71 15.02 214,148 -0.02(-0.13%)
Jul 30, 2014 15.44 15.44 14.79 15.04 212,303 -0.06(-0.40%)
Jul 29, 2014 15.12 15.56 14.85 15.10 227,217 +0.06(+0.40%)
Jul 28, 2014 15.31 15.50 14.68 15.04 319,195 -0.22(-1.44%)
Jul 25, 2014 14.77 15.42 14.36 15.26 350,569 +0.36(+2.42%)
Jul 24, 2014 15.86 15.89 14.83 14.90 135,087 -0.88(-5.58%)
Jul 23, 2014 16.09 16.87 15.70 15.78 309,813 -0.16(-1.00%)
Jul 22, 2014 15.60 16.08 15.30 15.94 202,629 +0.58(+3.78%)
Jul 21, 2014 15.91 15.91 14.76 15.36 304,009 -0.73(-4.54%)
Jul 18, 2014 15.17 16.26 15.02 16.09 188,058 +1.00(+6.63%)
Jul 17, 2014 15.61 16.61 15.00 15.09 132,234 -0.70(-4.43%)
Jul 16, 2014 16.83 16.83 15.70 15.79 159,936 -0.94(-5.62%)
Jul 15, 2014 17.59 17.70 16.56 16.73 118,226 -0.79(-4.51%)
Jul 14, 2014 18.20 18.78 17.45 17.52 102,159 -0.40(-2.23%)
Jul 11, 2014 18.40 19.68 17.84 17.92 93,389 -0.37(-2.02%)
Jul 10, 2014 17.89 18.57 17.67 18.29 126,921 -0.27(-1.45%)
Jul 09, 2014 19.43 19.79 18.46 18.56 205,995 -0.86(-4.43%)
Jul 08, 2014 19.92 20.25 18.35 19.42 270,845 -0.91(-4.48%)
Jul 07, 2014 21.33 21.50 20.07 20.33 216,868 -1.14(-5.31%)
Jul 03, 2014 21.45 21.47 21.47 21.47 63,800 +0.09(+0.42%)
Jul 02, 2014 21.10 21.68 20.51 21.38 182,371 +0.35(+1.66%)
Jul 01, 2014 22.25 22.40 20.50 21.03 293,272 -1.54(-6.82%)
Jun 30, 2014 20.66 23.39 20.30 22.57 698,762 +3.73(+19.80%)
Jun 27, 2014 19.22 19.40 18.37 18.84 173,801 -0.36(-1.87%)
Jun 26, 2014 18.31 19.25 18.18 19.20 246,025 +0.83(+4.52%)
Jun 25, 2014 17.77 18.50 17.51 18.37 105,616 +0.43(+2.40%)
Jun 24, 2014 17.95 18.84 17.71 17.94 221,134 +0.08(+0.45%)
Jun 23, 2014 18.45 18.46 17.78 17.86 101,044 -0.65(-3.51%)
Jun 20, 2014 18.07 18.71 17.74 18.51 98,516 +0.55(+3.06%)
Jun 19, 2014 18.89 19.19 17.67 17.96 115,246 -0.77(-4.11%)
Jun 18, 2014 18.88 19.50 18.28 18.73 163,778 -0.02(-0.11%)
Jun 17, 2014 17.75 18.84 17.57 18.75 113,921 +1.01(+5.69%)
Jun 16, 2014 18.23 18.91 17.56 17.74 91,141 -0.65(-3.53%)
Jun 13, 2014 19.21 19.21 17.41 18.39 130,412 -0.67(-3.52%)
Jun 12, 2014 20.22 20.49 18.78 19.06 161,742 -1.13(-5.60%)
Jun 11, 2014 20.24 21.50 19.46 20.19 350,197 +0.36(+1.82%)
Jun 10, 2014 17.65 19.99 17.27 19.83 330,399 +3.44(+20.99%)
Jun 06, 2014 15.94 16.49 15.66 16.39 146,704 +0.64(+4.06%)
Jun 05, 2014 15.70 16.09 15.42 15.75 30,025 +0.07(+0.45%)
Jun 04, 2014 15.59 16.16 15.42 15.68 97,250 -0.06(-0.38%)
Jun 03, 2014 15.79 15.97 15.69 15.74 29,390 -0.23(-1.44%)
Jun 02, 2014 16.28 16.56 15.63 15.97 47,625 -0.19(-1.18%)
May 30, 2014 16.50 16.88 15.99 16.16 66,825 -0.43(-2.59%)
May 29, 2014 16.37 16.85 16.16 16.59 52,835 +0.32(+1.97%)
May 28, 2014 16.61 16.93 16.14 16.27 52,974 -0.27(-1.63%)
May 27, 2014 17.91 18.48 16.23 16.54 95,131 -1.19(-6.71%)
May 23, 2014 16.46 17.73 17.73 17.73 96,900 +0.88(+5.22%)
May 22, 2014 16.23 16.85 15.46 16.85 61,673 +0.58(+3.56%)
May 21, 2014 16.18 16.41 15.72 16.27 135,525 +0.07(+0.43%)
May 20, 2014 15.79 16.22 15.44 16.20 121,619 +0.28(+1.76%)
May 19, 2014 16.05 16.61 15.66 15.92 95,197 -0.25(-1.55%)
May 16, 2014 15.58 16.29 15.55 16.17 47,370 +0.61(+3.92%)
May 15, 2014 15.83 16.15 15.34 15.56 85,376 -0.47(-2.93%)
May 14, 2014 16.10 16.60 15.58 16.03 178,700 -0.57(-3.43%)
May 13, 2014 17.50 18.12 16.20 16.60 164,872 -0.88(-5.03%)
May 12, 2014 17.08 17.86 16.94 17.48 139,119 +0.40(+2.34%)
May 09, 2014 16.35 17.48 16.35 17.08 117,246 +0.87(+5.37%)
May 08, 2014 17.46 17.51 16.00 16.21 193,795 -1.36(-7.74%)
May 07, 2014 18.13 18.38 17.43 17.57 137,504 -0.78(-4.25%)
May 06, 2014 18.01 19.10 18.01 18.35 106,436 -0.16(-0.86%)
May 05, 2014 18.77 19.54 18.30 18.51 145,023 -0.35(-1.86%)
May 02, 2014 19.52 19.52 18.16 18.86 98,634 -0.55(-2.83%)
May 01, 2014 18.74 19.50 17.50 19.41 142,933 +0.64(+3.41%)
Apr 30, 2014 18.17 18.90 16.59 18.77 126,052 +0.52(+2.85%)
Apr 29, 2014 17.69 18.46 17.08 18.25 109,031 +0.64(+3.63%)
Apr 28, 2014 17.33 18.40 16.12 17.61 173,309 +0.42(+2.44%)
Apr 25, 2014 17.81 18.60 16.64 17.19 148,535 -0.77(-4.29%)
Apr 24, 2014 17.01 18.73 15.80 17.96 209,073 +1.07(+6.34%)
Apr 23, 2014 17.65 18.34 16.51 16.89 230,570 -0.89(-5.01%)
Apr 22, 2014 16.30 18.20 16.30 17.78 303,512 +1.58(+9.75%)
Apr 21, 2014 16.65 17.37 16.00 16.20 200,810 -0.21(-1.28%)
Apr 17, 2014 16.41 16.41 16.41 16.41 196,000 +0.11(+0.67%)
Apr 16, 2014 16.19 16.75 15.00 16.30 262,573 +0.30(+1.88%)
Apr 15, 2014 17.00 17.10 15.40 16.00 311,952 -1.00(-5.88%)
Apr 14, 2014 18.54 18.74 16.80 17.00 267,269 -1.11(-6.13%)
Apr 11, 2014 19.42 19.77 18.00 18.11 235,775 -1.56(-7.93%)
Apr 10, 2014 21.67 21.67 19.61 19.67 175,890 -2.08(-9.56%)
Apr 09, 2014 20.72 22.16 20.54 21.75 162,972 +1.18(+5.74%)
Apr 08, 2014 22.16 22.21 20.18 20.57 243,622 -1.64(-7.38%)
Apr 07, 2014 21.46 22.89 20.79 22.21 168,076 +0.80(+3.74%)
Apr 04, 2014 23.75 24.26 21.14 21.41 173,486 -2.09(-8.89%)
Apr 03, 2014 25.52 25.72 23.36 23.50 179,446 -1.71(-6.78%)
Apr 02, 2014 26.58 27.22 23.77 25.21 363,288 -1.30(-4.90%)
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.