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

Adamas Pharma (NQ: ADMS )

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 (%)
May 31, 2016 16.53 17.00 16.53 16.82 139,707 +0.44(+2.69%)
May 27, 2016 16.24 16.38 16.38 16.38 148,600 +0.24(+1.49%)
May 26, 2016 16.28 16.43 16.14 16.14 99,305 -0.13(-0.80%)
May 25, 2016 16.30 16.45 16.13 16.27 147,515 +0.12(+0.74%)
May 24, 2016 16.08 16.31 15.88 16.15 166,108 +0.10(+0.62%)
May 23, 2016 15.89 16.43 15.80 16.05 150,868 +0.22(+1.39%)
May 20, 2016 15.21 15.95 14.99 15.83 195,285 +0.79(+5.25%)
May 19, 2016 15.29 15.69 14.93 15.04 191,466 -0.39(-2.53%)
May 18, 2016 15.09 15.55 15.09 15.43 276,124 +0.21(+1.38%)
May 17, 2016 15.44 15.62 15.10 15.22 240,153 -0.18(-1.17%)
May 16, 2016 14.50 15.50 14.47 15.40 354,062 +0.82(+5.62%)
May 13, 2016 14.23 14.84 14.15 14.58 212,401 +0.30(+2.10%)
May 12, 2016 14.75 14.75 13.94 14.28 238,145 -0.53(-3.58%)
May 11, 2016 15.04 16.30 14.73 14.81 350,061 -0.29(-1.92%)
May 10, 2016 15.14 15.30 14.72 15.10 251,882 +0.00(+0.00%)
May 09, 2016 14.76 15.46 14.44 15.10 225,691 +0.40(+2.72%)
May 06, 2016 15.07 15.07 14.50 14.70 243,100 -0.26(-1.74%)
May 05, 2016 15.92 15.99 14.96 14.96 245,976 -0.77(-4.90%)
May 04, 2016 16.07 16.18 15.43 15.73 226,465 -0.42(-2.60%)
May 03, 2016 16.82 16.93 16.13 16.15 264,406 -0.85(-5.00%)
May 02, 2016 16.90 17.03 16.30 17.00 211,319 +0.12(+0.71%)
Apr 29, 2016 16.57 17.27 16.29 16.88 412,099 +0.19(+1.14%)
Apr 28, 2016 18.96 19.00 14.58 16.69 1,013,928 -0.81(-4.63%)
Apr 27, 2016 17.55 18.00 17.25 17.50 446,772 -0.12(-0.68%)
Apr 26, 2016 18.49 18.49 17.55 17.62 271,932 -0.76(-4.13%)
Apr 25, 2016 18.85 19.15 18.26 18.38 136,303 -0.45(-2.39%)
Apr 22, 2016 18.11 18.83 17.70 18.83 288,733 +0.75(+4.15%)
Apr 21, 2016 17.24 18.30 17.21 18.08 180,633 +0.80(+4.63%)
Apr 20, 2016 18.16 18.17 16.75 17.28 275,276 -0.42(-2.37%)
Apr 19, 2016 18.79 18.98 17.52 17.70 292,050 -0.89(-4.79%)
Apr 18, 2016 18.00 18.86 17.76 18.59 333,022 +0.53(+2.93%)
Apr 15, 2016 18.09 18.33 17.81 18.06 241,388 -0.17(-0.93%)
Apr 14, 2016 17.81 18.44 17.26 18.23 204,561 +0.42(+2.36%)
Apr 13, 2016 16.75 17.95 16.57 17.81 299,255 +1.21(+7.29%)
Apr 12, 2016 16.69 16.95 16.16 16.60 160,420 -0.13(-0.78%)
Apr 11, 2016 17.17 17.41 16.62 16.73 156,698 -0.37(-2.16%)
Apr 08, 2016 17.71 17.71 16.76 17.10 256,802 -0.33(-1.89%)
Apr 07, 2016 17.35 17.80 17.13 17.43 273,963 +0.09(+0.52%)
Apr 06, 2016 16.39 17.45 16.22 17.34 357,626 +0.98(+5.99%)
Apr 05, 2016 16.25 16.53 15.82 16.36 242,565 +0.04(+0.25%)
Apr 04, 2016 15.71 16.54 15.34 16.32 245,484 +0.67(+4.28%)
Apr 01, 2016 14.52 16.02 14.43 15.65 354,591 +1.19(+8.23%)
Mar 31, 2016 14.06 14.87 13.73 14.46 273,066 +0.34(+2.41%)
Mar 30, 2016 14.55 15.08 14.02 14.12 365,682 -0.42(-2.89%)
Mar 29, 2016 14.17 14.57 13.81 14.54 304,896 +0.38(+2.68%)
Mar 28, 2016 14.23 14.60 13.72 14.16 504,204 -0.01(-0.07%)
Mar 24, 2016 13.46 14.17 14.17 14.17 255,000 +0.58(+4.27%)
Mar 23, 2016 14.13 14.28 13.30 13.59 280,404 -0.53(-3.75%)
Mar 22, 2016 13.82 14.41 13.71 14.12 280,658 +0.21(+1.51%)
Mar 21, 2016 12.63 14.44 12.57 13.91 526,217 +1.27(+10.05%)
Mar 18, 2016 12.51 12.77 12.07 12.64 487,271 +0.22(+1.77%)
Mar 17, 2016 12.88 13.18 12.09 12.42 517,048 -0.57(-4.39%)
Mar 16, 2016 13.28 13.46 12.93 12.99 179,297 -0.36(-2.70%)
Mar 15, 2016 14.75 14.76 13.26 13.35 298,352 -1.54(-10.34%)
Mar 14, 2016 14.19 15.33 14.19 14.89 245,812 +0.62(+4.34%)
Mar 11, 2016 13.74 14.30 13.66 14.27 227,745 +0.63(+4.62%)
Mar 10, 2016 13.95 14.28 13.30 13.64 238,873 -0.17(-1.23%)
Mar 09, 2016 14.00 14.09 13.51 13.81 315,313 -0.17(-1.22%)
Mar 08, 2016 15.25 15.30 13.90 13.98 411,926 -1.31(-8.57%)
Mar 07, 2016 13.52 15.62 13.28 15.29 358,542 +1.63(+11.93%)
Mar 04, 2016 14.19 14.25 13.38 13.66 436,503 -0.61(-4.27%)
Mar 03, 2016 13.99 14.42 13.73 14.27 352,291 +0.35(+2.51%)
Mar 02, 2016 13.18 14.06 12.29 13.92 236,076 +0.72(+5.45%)
Mar 01, 2016 12.99 13.30 12.28 13.20 276,408 +0.40(+3.12%)
Feb 29, 2016 13.12 13.33 12.50 12.80 357,452 -0.40(-3.03%)
Feb 26, 2016 13.00 13.47 12.75 13.20 350,871 +0.33(+2.56%)
Feb 25, 2016 12.90 13.11 12.02 12.87 388,130 +0.07(+0.55%)
Feb 24, 2016 14.44 14.54 12.65 12.80 1,017,039 -2.00(-13.51%)
Feb 23, 2016 14.61 15.13 14.50 14.80 366,125 +0.04(+0.27%)
Feb 22, 2016 15.05 15.50 14.69 14.76 162,952 -0.17(-1.14%)
Feb 19, 2016 14.70 15.03 14.32 14.93 150,233 +0.16(+1.08%)
Feb 18, 2016 15.37 15.53 14.66 14.77 216,597 -0.65(-4.22%)
Feb 17, 2016 14.72 16.14 14.61 15.42 314,881 +0.90(+6.20%)
Feb 16, 2016 14.46 14.93 13.85 14.52 436,842 +0.21(+1.47%)
Feb 12, 2016 13.81 14.31 14.31 14.31 236,700 +0.79(+5.84%)
Feb 11, 2016 13.22 13.80 13.15 13.52 204,043 -0.07(-0.52%)
Feb 10, 2016 13.77 14.45 13.34 13.59 355,646 +0.09(+0.67%)
Feb 09, 2016 14.05 14.62 13.47 13.50 329,425 -0.78(-5.46%)
Feb 08, 2016 15.00 15.12 13.76 14.28 330,387 -0.97(-6.36%)
Feb 05, 2016 16.25 16.50 15.04 15.25 392,243 -1.14(-6.96%)
Feb 04, 2016 16.40 17.19 16.03 16.39 330,434 -0.23(-1.38%)
Feb 03, 2016 17.10 17.30 16.18 16.62 480,037 -0.15(-0.89%)
Feb 02, 2016 16.95 17.18 16.55 16.77 324,669 -0.37(-2.16%)
Feb 01, 2016 17.08 17.72 16.69 17.14 427,876 +0.00(+0.00%)
Jan 29, 2016 16.96 17.56 16.50 17.14 765,051 +0.12(+0.71%)
Jan 28, 2016 18.79 18.80 16.94 17.02 508,137 -1.61(-8.64%)
Jan 27, 2016 20.51 20.74 18.52 18.63 482,283 -2.01(-9.74%)
Jan 26, 2016 21.58 21.58 20.02 20.64 304,018 -0.70(-3.28%)
Jan 25, 2016 21.65 22.18 20.73 21.34 286,943 -0.87(-3.92%)
Jan 22, 2016 21.41 23.20 20.44 22.21 336,058 +1.47(+7.09%)
Jan 21, 2016 21.35 22.15 20.25 20.74 279,447 -0.93(-4.29%)
Jan 20, 2016 21.88 22.53 19.90 21.67 376,600 -0.33(-1.50%)
Jan 19, 2016 25.77 25.89 21.15 22.00 619,324 -3.01(-12.04%)
Jan 15, 2016 24.75 25.01 25.01 25.01 493,300 -0.54(-2.11%)
Jan 14, 2016 23.85 26.07 23.00 25.55 452,187 +1.68(+7.04%)
Jan 13, 2016 24.70 25.11 23.35 23.87 320,211 -0.09(-0.38%)
Jan 12, 2016 24.36 25.14 23.11 23.96 241,103 +0.49(+2.09%)
Jan 11, 2016 24.33 24.71 22.50 23.47 464,829 -1.01(-4.13%)
Jan 08, 2016 24.33 24.98 23.16 24.48 489,888 +0.17(+0.70%)
Jan 07, 2016 22.40 24.88 22.33 24.31 1,505,146 +0.67(+2.83%)
Jan 06, 2016 25.43 26.00 23.40 23.64 427,645 -2.42(-9.29%)
Jan 05, 2016 27.08 27.50 25.61 26.06 325,651 -1.85(-6.63%)
Jan 04, 2016 27.70 28.23 27.09 27.91 279,566 -0.41(-1.45%)
Dec 31, 2015 28.57 28.32 28.32 28.32 246,600 -0.26(-0.91%)
Dec 30, 2015 28.94 29.68 28.55 28.58 236,745 -0.70(-2.39%)
Dec 29, 2015 29.39 30.28 28.62 29.28 459,374 -0.15(-0.51%)
Dec 28, 2015 29.67 31.84 28.78 29.43 1,261,537 -0.53(-1.77%)
Dec 24, 2015 29.96 29.96 29.96 29.96 3,282,800 -0.89(-2.88%)
Dec 23, 2015 22.76 30.97 22.50 30.85 7,800,448 +13.99(+82.98%)
Dec 22, 2015 16.56 16.97 15.91 16.86 110,700 +0.35(+2.12%)
Dec 21, 2015 14.88 16.60 14.82 16.51 230,065 +1.72(+11.63%)
Dec 18, 2015 14.71 15.18 14.71 14.79 661,035 -0.04(-0.27%)
Dec 17, 2015 15.11 15.29 14.75 14.83 172,290 -0.15(-1.00%)
Dec 16, 2015 15.04 15.41 14.70 14.98 142,148 +0.09(+0.60%)
Dec 15, 2015 15.22 15.49 14.60 14.89 241,326 -0.14(-0.93%)
Dec 14, 2015 14.89 15.38 14.77 15.03 94,412 +0.18(+1.21%)
Dec 11, 2015 15.30 15.42 14.62 14.85 100,630 -0.81(-5.17%)
Dec 10, 2015 15.78 15.98 15.50 15.66 146,121 -0.21(-1.32%)
Dec 09, 2015 15.94 16.13 15.69 15.87 72,285 -0.07(-0.44%)
Dec 08, 2015 15.68 16.48 15.68 15.94 171,011 +0.03(+0.19%)
Dec 07, 2015 16.23 16.23 15.60 15.91 65,902 -0.50(-3.05%)
Dec 04, 2015 16.37 16.63 15.67 16.41 65,665 +0.12(+0.74%)
Dec 03, 2015 16.50 17.00 16.10 16.29 97,173 -0.23(-1.39%)
Dec 02, 2015 16.41 17.00 16.41 16.52 63,268 +0.01(+0.06%)
Dec 01, 2015 16.00 16.55 15.87 16.51 65,303 +0.54(+3.38%)
Nov 30, 2015 16.32 16.56 15.60 15.97 98,059 -0.31(-1.90%)
Nov 27, 2015 15.86 16.53 15.69 16.28 20,704 +0.35(+2.20%)
Nov 25, 2015 15.57 15.93 15.93 15.93 33,500 +0.28(+1.79%)
Nov 24, 2015 15.75 15.86 15.45 15.65 40,096 -0.24(-1.51%)
Nov 23, 2015 16.18 16.50 15.77 15.89 61,392 -0.37(-2.28%)
Nov 20, 2015 15.84 16.59 15.59 16.26 69,785 +0.52(+3.30%)
Nov 19, 2015 15.72 15.84 15.56 15.74 97,365 +0.04(+0.25%)
Nov 18, 2015 15.34 15.87 14.93 15.70 110,320 +0.38(+2.48%)
Nov 17, 2015 15.00 15.96 15.00 15.32 103,723 +0.03(+0.20%)
Nov 16, 2015 15.63 15.63 14.88 15.29 127,859 -0.45(-2.86%)
Nov 13, 2015 15.14 15.97 15.00 15.74 71,680 +0.58(+3.83%)
Nov 12, 2015 15.83 15.83 15.11 15.16 62,829 -0.83(-5.19%)
Nov 11, 2015 15.67 16.30 15.33 15.99 72,436 +0.33(+2.11%)
Nov 10, 2015 15.68 16.15 15.38 15.66 70,875 -0.01(-0.06%)
Nov 09, 2015 16.37 16.42 15.61 15.67 142,536 -0.75(-4.57%)
Nov 06, 2015 16.54 17.01 15.89 16.42 85,168 -0.12(-0.73%)
Nov 05, 2015 17.09 17.09 15.88 16.54 102,483 -0.58(-3.39%)
Nov 04, 2015 16.59 17.13 16.42 17.12 112,138 +0.51(+3.07%)
Nov 03, 2015 16.14 16.67 15.39 16.61 140,877 +0.49(+3.04%)
Nov 02, 2015 14.87 16.32 14.79 16.12 136,699 +1.36(+9.21%)
Oct 30, 2015 14.75 14.89 14.29 14.76 112,157 +0.00(+0.00%)
Oct 29, 2015 15.10 15.40 14.70 14.76 80,028 -0.39(-2.57%)
Oct 28, 2015 14.25 15.17 14.25 15.15 72,352 +0.89(+6.24%)
Oct 27, 2015 14.17 14.50 13.98 14.26 140,431 +0.05(+0.35%)
Oct 26, 2015 14.12 14.45 13.97 14.21 78,594 +0.08(+0.57%)
Oct 23, 2015 13.56 14.31 13.51 14.13 82,451 +0.57(+4.20%)
Oct 22, 2015 13.56 13.76 12.73 13.56 334,697 +0.23(+1.73%)
Oct 21, 2015 14.53 14.53 13.11 13.33 246,548 -1.09(-7.56%)
Oct 20, 2015 14.76 14.91 14.30 14.42 149,626 -0.37(-2.50%)
Oct 19, 2015 14.84 15.39 14.38 14.79 163,745 -0.10(-0.67%)
Oct 16, 2015 15.38 15.53 14.67 14.89 130,246 -0.43(-2.81%)
Oct 15, 2015 14.86 15.41 14.25 15.32 129,925 +0.40(+2.68%)
Oct 14, 2015 15.13 15.61 14.84 14.92 108,730 -0.14(-0.93%)
Oct 13, 2015 15.10 16.16 15.03 15.06 145,338 -0.25(-1.63%)
Oct 12, 2015 15.71 15.75 15.23 15.31 125,101 -0.35(-2.23%)
Oct 09, 2015 15.52 16.05 15.34 15.66 109,347 +0.24(+1.56%)
Oct 08, 2015 15.48 15.60 15.05 15.42 55,480 -0.21(-1.34%)
Oct 07, 2015 15.10 15.81 14.65 15.63 105,658 +0.53(+3.51%)
Oct 06, 2015 15.82 15.82 14.30 15.10 145,009 -0.83(-5.21%)
Oct 05, 2015 16.75 17.05 15.61 15.93 192,612 -0.73(-4.38%)
Oct 02, 2015 16.59 17.16 16.04 16.66 124,659 -0.15(-0.89%)
Oct 01, 2015 16.83 17.20 16.22 16.81 132,370 +0.07(+0.42%)
Sep 30, 2015 16.52 17.25 16.38 16.74 141,039 +0.37(+2.26%)
Sep 29, 2015 17.17 17.52 16.08 16.37 110,460 -0.70(-4.10%)
Sep 28, 2015 17.55 17.60 16.59 17.07 174,932 -0.68(-3.83%)
Sep 25, 2015 19.04 19.04 17.41 17.75 181,898 -1.02(-5.43%)
Sep 24, 2015 19.07 19.08 18.51 18.77 107,473 -0.51(-2.65%)
Sep 23, 2015 19.16 19.86 18.77 19.28 152,188 +0.08(+0.42%)
Sep 22, 2015 19.98 20.15 18.67 19.20 232,710 -0.82(-4.10%)
Sep 21, 2015 21.23 21.23 19.69 20.02 93,155 -1.11(-5.25%)
Sep 18, 2015 20.69 21.86 20.69 21.13 312,179 +0.19(+0.91%)
Sep 17, 2015 19.50 21.14 19.21 20.94 90,277 +1.35(+6.89%)
Sep 16, 2015 19.95 20.52 19.32 19.59 87,804 -0.34(-1.71%)
Sep 15, 2015 19.76 20.36 19.31 19.93 123,738 +0.11(+0.55%)
Sep 14, 2015 19.89 20.26 19.50 19.82 30,137 -0.11(-0.55%)
Sep 11, 2015 19.43 19.96 19.12 19.93 54,234 +0.50(+2.57%)
Sep 10, 2015 18.73 19.63 18.73 19.43 159,738 +0.53(+2.80%)
Sep 09, 2015 19.98 20.50 18.81 18.90 59,047 -0.85(-4.30%)
Sep 08, 2015 19.13 19.99 19.09 19.75 89,737 +0.75(+3.95%)
Sep 04, 2015 18.64 19.00 19.00 19.00 44,800 +0.07(+0.37%)
Sep 03, 2015 19.88 19.88 18.88 18.93 81,899 -0.86(-4.35%)
Sep 02, 2015 19.87 19.87 19.27 19.79 64,768 +0.21(+1.07%)
Sep 01, 2015 19.79 20.08 19.45 19.58 57,301 -0.48(-2.39%)
Aug 31, 2015 20.50 20.84 19.80 20.06 69,834 -0.55(-2.67%)
Aug 28, 2015 19.89 20.70 19.79 20.61 107,212 +0.55(+2.74%)
Aug 27, 2015 19.90 20.36 19.43 20.06 71,907 +0.33(+1.67%)
Aug 26, 2015 19.76 19.78 18.69 19.73 78,574 +0.47(+2.44%)
Aug 25, 2015 19.77 20.07 18.97 19.26 119,284 +0.34(+1.80%)
Aug 24, 2015 19.09 20.05 18.80 18.92 160,550 -1.15(-5.73%)
Aug 21, 2015 19.43 20.58 19.06 20.07 127,876 +0.22(+1.11%)
Aug 20, 2015 20.05 20.46 19.80 19.85 110,429 -0.39(-1.93%)
Aug 19, 2015 20.46 20.63 19.61 20.24 107,148 -0.39(-1.89%)
Aug 18, 2015 21.87 21.97 20.49 20.63 89,302 -1.34(-6.10%)
Aug 17, 2015 22.02 22.19 21.64 21.97 84,685 -0.18(-0.81%)
Aug 14, 2015 22.05 22.29 21.06 22.15 129,623 +0.00(+0.00%)
Aug 13, 2015 22.70 23.96 22.10 22.15 219,801 -0.75(-3.28%)
Aug 12, 2015 23.57 23.57 22.45 22.90 259,549 -0.72(-3.05%)
Aug 11, 2015 23.60 24.35 23.40 23.62 78,570 -0.21(-0.88%)
Aug 10, 2015 23.94 24.23 23.36 23.83 94,909 +0.06(+0.25%)
Aug 07, 2015 23.80 24.03 22.70 23.77 56,454 -0.08(-0.34%)
Aug 06, 2015 24.74 25.41 23.71 23.85 65,690 -0.76(-3.09%)
Aug 05, 2015 24.77 25.75 24.50 24.61 53,110 -0.12(-0.49%)
Aug 04, 2015 24.72 25.84 24.57 24.73 86,044 -0.01(-0.04%)
Aug 03, 2015 24.51 25.26 24.45 24.74 84,208 -0.02(-0.08%)
Jul 31, 2015 25.00 25.19 24.42 24.76 161,951 -0.17(-0.68%)
Jul 30, 2015 25.24 25.24 24.36 24.93 70,835 -0.44(-1.73%)
Jul 29, 2015 26.58 26.90 25.12 25.37 167,334 -1.17(-4.41%)
Jul 28, 2015 26.17 27.12 25.41 26.54 99,133 +0.39(+1.49%)
Jul 27, 2015 26.43 26.69 25.58 26.15 75,883 -0.65(-2.43%)
Jul 24, 2015 27.48 27.86 26.70 26.80 90,725 -0.73(-2.65%)
Jul 23, 2015 27.88 28.23 27.37 27.53 99,132 -0.22(-0.79%)
Jul 22, 2015 26.68 28.30 26.64 27.75 149,689 +0.83(+3.08%)
Jul 21, 2015 26.73 27.21 25.67 26.92 197,386 +0.28(+1.05%)
Jul 20, 2015 29.91 30.08 26.20 26.64 305,877 -3.16(-10.60%)
Jul 17, 2015 29.25 29.91 28.10 29.80 148,763 +0.70(+2.41%)
Jul 16, 2015 29.11 29.81 28.70 29.10 102,363 +0.15(+0.52%)
Jul 15, 2015 28.50 30.86 28.36 28.95 314,231 +0.45(+1.58%)
Jul 14, 2015 28.99 29.74 27.54 28.50 237,222 -0.46(-1.59%)
Jul 13, 2015 27.73 29.61 27.39 28.96 121,908 +1.55(+5.65%)
Jul 10, 2015 26.77 27.75 26.43 27.41 114,478 +0.83(+3.12%)
Jul 09, 2015 26.86 27.98 26.27 26.58 38,949 +0.06(+0.23%)
Jul 08, 2015 27.18 27.86 26.01 26.52 118,121 -0.78(-2.86%)
Jul 07, 2015 26.95 27.89 26.33 27.30 100,721 +0.37(+1.37%)
Jul 06, 2015 25.91 27.38 25.40 26.93 112,651 +0.46(+1.74%)
Jul 02, 2015 26.49 26.47 26.47 26.47 70,700 -0.01(-0.04%)
Jul 01, 2015 26.37 26.97 26.10 26.48 104,582 +0.26(+0.99%)
Jun 30, 2015 26.03 26.49 25.92 26.22 104,129 +0.34(+1.31%)
Jun 29, 2015 25.91 26.75 25.15 25.88 153,183 -0.15(-0.58%)
Jun 26, 2015 27.04 27.20 25.31 26.03 1,114,244 -0.91(-3.38%)
Jun 25, 2015 27.01 27.24 25.84 26.94 221,177 +0.29(+1.09%)
Jun 24, 2015 26.10 27.50 25.90 26.65 272,759 +0.59(+2.26%)
Jun 23, 2015 26.40 26.70 24.88 26.06 224,381 -0.25(-0.95%)
Jun 22, 2015 26.99 27.09 26.08 26.31 259,081 -0.34(-1.28%)
Jun 19, 2015 26.98 27.33 26.50 26.65 234,566 -0.41(-1.52%)
Jun 18, 2015 24.43 27.60 24.29 27.06 453,552 +2.79(+11.50%)
Jun 17, 2015 24.80 25.55 23.66 24.27 177,418 -0.32(-1.30%)
Jun 16, 2015 22.10 25.91 21.64 24.59 578,035 +2.51(+11.37%)
Jun 15, 2015 19.32 22.73 19.32 22.08 425,499 +2.63(+13.52%)
Jun 12, 2015 19.90 20.43 19.01 19.45 817,062 -0.49(-2.46%)
Jun 11, 2015 19.97 19.97 19.38 19.94 241,570 -0.05(-0.25%)
Jun 10, 2015 18.58 20.00 18.37 19.99 248,241 +1.05(+5.54%)
Jun 09, 2015 19.03 19.17 18.61 18.94 160,395 -0.20(-1.04%)
Jun 08, 2015 19.27 19.50 18.50 19.14 120,365 -0.21(-1.09%)
Jun 05, 2015 18.95 19.62 18.51 19.35 87,045 +0.23(+1.20%)
Jun 04, 2015 19.79 19.91 18.87 19.12 140,907 -0.83(-4.16%)
Jun 03, 2015 19.00 20.00 18.72 19.95 213,929 +0.96(+5.06%)
Jun 02, 2015 17.93 19.00 17.78 18.99 321,927 +0.95(+5.27%)
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.