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, 2019 4.530 4.770 4.460 4.700 298,700 +0.09(+1.95%)
May 30, 2019 4.770 4.840 4.550 4.610 555,812 -0.16(-3.35%)
May 29, 2019 4.750 4.810 4.590 4.770 428,633 -0.03(-0.63%)
May 28, 2019 4.950 4.990 4.560 4.800 1,254,647 -0.19(-3.81%)
May 24, 2019 5.100 5.150 4.930 4.990 488,000 -0.06(-1.19%)
May 23, 2019 5.220 5.280 4.980 5.050 814,882 -0.20(-3.81%)
May 22, 2019 5.450 5.510 5.230 5.250 386,942 -0.23(-4.20%)
May 21, 2019 5.460 5.510 5.270 5.480 441,325 +0.02(+0.37%)
May 20, 2019 5.700 5.700 5.400 5.460 413,910 -0.27(-4.71%)
May 17, 2019 5.900 5.980 5.650 5.730 289,500 -0.23(-3.86%)
May 16, 2019 5.740 6.410 5.740 5.960 1,262,252 +0.23(+4.01%)
May 15, 2019 5.470 5.780 5.375 5.730 383,710 +0.24(+4.37%)
May 14, 2019 5.520 5.590 5.390 5.490 561,222 +0.01(+0.18%)
May 13, 2019 5.480 5.560 5.420 5.480 499,850 -0.12(-2.14%)
May 10, 2019 6.080 6.080 5.360 5.600 1,318,400 -0.33(-5.56%)
May 09, 2019 5.900 6.060 5.850 5.930 479,665 -0.04(-0.67%)
May 08, 2019 6.150 6.160 5.960 5.970 297,651 -0.21(-3.40%)
May 07, 2019 6.220 6.290 6.040 6.180 353,705 -0.07(-1.12%)
May 06, 2019 6.250 6.400 6.190 6.250 224,204 -0.14(-2.19%)
May 03, 2019 6.270 6.500 6.270 6.390 242,300 +0.11(+1.75%)
May 02, 2019 6.310 6.383 6.160 6.280 224,695 -0.06(-0.95%)
May 01, 2019 6.380 6.420 6.230 6.340 174,220 +0.02(+0.32%)
Apr 30, 2019 6.410 6.500 6.290 6.320 185,695 -0.11(-1.71%)
Apr 29, 2019 6.450 6.530 6.400 6.430 151,435 -0.01(-0.16%)
Apr 26, 2019 6.270 6.470 6.230 6.440 174,400 +0.19(+3.04%)
Apr 25, 2019 6.220 6.280 6.110 6.250 176,786 -0.04(-0.64%)
Apr 24, 2019 6.390 6.440 6.160 6.290 173,949 -0.08(-1.26%)
Apr 23, 2019 6.250 6.430 6.170 6.370 208,601 +0.09(+1.43%)
Apr 22, 2019 6.270 6.320 6.150 6.280 185,474 +0.00(+0.00%)
Apr 18, 2019 6.400 6.510 6.260 6.280 269,100 -0.12(-1.88%)
Apr 17, 2019 6.570 6.570 6.270 6.400 286,751 -0.18(-2.74%)
Apr 16, 2019 6.440 6.730 6.410 6.580 374,523 +0.15(+2.33%)
Apr 15, 2019 6.500 6.540 6.215 6.430 335,983 -0.01(-0.16%)
Apr 12, 2019 6.710 6.710 6.370 6.440 607,900 -0.19(-2.87%)
Apr 11, 2019 6.740 6.890 6.625 6.630 487,266 -0.10(-1.49%)
Apr 10, 2019 6.620 6.730 6.470 6.730 437,091 +0.14(+2.12%)
Apr 09, 2019 6.790 6.960 6.570 6.590 450,194 -0.22(-3.23%)
Apr 08, 2019 6.760 6.960 6.680 6.810 342,294 +0.02(+0.29%)
Apr 05, 2019 6.930 7.038 6.770 6.790 498,100 -0.08(-1.16%)
Apr 04, 2019 6.910 7.050 6.850 6.870 762,077 -0.03(-0.43%)
Apr 03, 2019 7.100 7.110 6.810 6.900 733,421 -0.20(-2.82%)
Apr 02, 2019 7.270 7.310 7.090 7.100 763,118 -0.14(-1.93%)
Apr 01, 2019 7.150 7.290 7.150 7.240 314,156 +0.13(+1.83%)
Mar 29, 2019 7.260 7.310 7.060 7.110 352,500 -0.08(-1.11%)
Mar 28, 2019 7.210 7.340 7.160 7.190 305,536 -0.01(-0.14%)
Mar 27, 2019 7.480 7.500 7.120 7.200 348,318 -0.28(-3.74%)
Mar 26, 2019 7.330 7.510 7.330 7.480 246,132 +0.18(+2.47%)
Mar 25, 2019 7.650 7.650 7.260 7.300 385,846 -0.36(-4.70%)
Mar 22, 2019 7.950 7.990 7.660 7.660 293,200 -0.33(-4.13%)
Mar 21, 2019 7.920 8.090 7.890 7.990 269,938 -0.02(-0.25%)
Mar 20, 2019 7.990 8.250 7.900 8.010 397,633 +0.02(+0.25%)
Mar 19, 2019 7.850 8.040 7.810 7.990 314,105 +0.16(+2.04%)
Mar 18, 2019 7.830 7.950 7.700 7.830 286,189 +0.02(+0.26%)
Mar 15, 2019 7.890 8.240 7.790 7.810 749,400 -0.09(-1.14%)
Mar 14, 2019 7.510 7.950 7.430 7.900 482,500 +0.40(+5.33%)
Mar 13, 2019 7.790 7.820 7.480 7.500 633,103 -0.21(-2.72%)
Mar 12, 2019 7.560 7.800 7.520 7.710 427,652 +0.16(+2.12%)
Mar 11, 2019 7.760 7.820 7.460 7.550 589,198 -0.21(-2.71%)
Mar 08, 2019 7.850 7.990 7.640 7.760 577,400 -0.11(-1.40%)
Mar 07, 2019 7.810 8.000 7.570 7.870 1,600,106 +0.10(+1.29%)
Mar 06, 2019 8.330 8.550 7.600 7.770 3,163,024 -0.39(-4.78%)
Mar 05, 2019 8.700 9.050 8.110 8.160 5,210,673 -3.99(-32.84%)
Mar 04, 2019 12.00 12.57 11.66 12.15 883,391 +0.35(+2.97%)
Mar 01, 2019 11.40 11.80 11.07 11.80 508,300 +0.61(+5.45%)
Feb 28, 2019 11.00 11.23 10.87 11.19 187,478 +0.22(+2.01%)
Feb 27, 2019 11.00 11.26 10.88 10.97 191,482 -0.11(-0.99%)
Feb 26, 2019 11.48 11.48 10.98 11.08 224,222 -0.18(-1.60%)
Feb 25, 2019 11.32 11.47 11.12 11.26 309,424 +0.15(+1.35%)
Feb 22, 2019 11.00 11.14 10.88 11.11 190,200 +0.12(+1.09%)
Feb 21, 2019 11.27 11.78 10.81 10.99 484,351 -0.25(-2.22%)
Feb 20, 2019 10.70 11.25 10.70 11.24 640,050 +0.56(+5.24%)
Feb 19, 2019 10.69 10.78 10.22 10.68 594,624 +0.15(+1.42%)
Feb 15, 2019 10.00 10.59 9.920 10.53 632,000 +0.61(+6.15%)
Feb 14, 2019 9.280 9.980 9.160 9.920 515,883 +0.61(+6.55%)
Feb 13, 2019 9.140 9.690 9.100 9.310 445,257 +0.23(+2.53%)
Feb 12, 2019 9.040 9.250 9.000 9.080 472,848 +0.09(+1.00%)
Feb 11, 2019 9.060 9.120 8.790 8.990 379,776 +0.02(+0.22%)
Feb 08, 2019 8.950 9.120 8.900 8.970 283,900 +0.01(+0.11%)
Feb 07, 2019 9.000 9.140 8.790 8.960 412,235 -0.07(-0.78%)
Feb 06, 2019 9.350 9.350 8.850 9.030 355,696 -0.27(-2.90%)
Feb 05, 2019 8.920 9.370 8.920 9.300 803,334 +0.43(+4.85%)
Feb 04, 2019 9.060 9.220 8.600 8.870 833,396 -0.21(-2.31%)
Feb 01, 2019 8.990 9.220 8.720 9.080 342,800 +0.08(+0.89%)
Jan 31, 2019 8.910 9.090 8.800 9.000 530,530 +0.11(+1.24%)
Jan 30, 2019 8.450 9.020 8.370 8.890 443,597 +0.49(+5.77%)
Jan 29, 2019 8.550 8.870 8.250 8.405 399,655 -0.12(-1.47%)
Jan 28, 2019 8.650 8.650 8.260 8.530 274,239 -0.25(-2.85%)
Jan 25, 2019 8.730 8.790 8.270 8.780 408,600 +0.12(+1.39%)
Jan 24, 2019 8.590 8.800 8.340 8.660 369,436 +0.05(+0.58%)
Jan 23, 2019 8.710 8.890 8.480 8.610 270,611 -0.06(-0.69%)
Jan 22, 2019 8.920 8.930 8.540 8.670 271,291 -0.35(-3.88%)
Jan 18, 2019 8.940 9.120 8.740 9.020 324,200 +0.09(+1.01%)
Jan 17, 2019 8.560 8.990 8.440 8.930 548,384 +0.34(+3.96%)
Jan 16, 2019 8.740 8.890 8.550 8.590 418,199 -0.13(-1.49%)
Jan 15, 2019 8.810 8.950 8.530 8.720 395,151 -0.03(-0.34%)
Jan 14, 2019 9.110 9.460 8.730 8.750 558,513 -0.47(-5.10%)
Jan 11, 2019 9.300 9.330 9.060 9.220 493,200 -0.10(-1.07%)
Jan 10, 2019 9.350 9.830 9.120 9.320 568,255 -0.05(-0.53%)
Jan 09, 2019 9.540 9.540 9.200 9.370 418,622 -0.19(-1.99%)
Jan 08, 2019 9.780 9.911 9.410 9.560 377,467 -0.06(-0.62%)
Jan 07, 2019 10.00 10.65 9.380 9.620 950,363 +0.41(+4.45%)
Jan 04, 2019 9.350 9.460 8.910 9.210 324,000 -0.05(-0.54%)
Jan 03, 2019 9.000 9.780 8.920 9.260 567,217 +0.19(+2.09%)
Jan 02, 2019 8.360 9.230 8.220 9.070 349,771 +0.53(+6.21%)
Dec 31, 2018 8.450 8.640 8.245 8.540 308,300 +0.09(+1.07%)
Dec 28, 2018 8.480 8.640 8.160 8.450 365,700 +0.00(+0.00%)
Dec 27, 2018 8.160 8.540 7.870 8.450 567,943 +0.12(+1.44%)
Dec 26, 2018 7.830 8.370 7.710 8.330 582,259 +0.58(+7.48%)
Dec 24, 2018 7.820 8.160 7.460 7.750 408,300 -0.09(-1.15%)
Dec 21, 2018 7.840 8.340 7.480 7.840 3,226,400 +0.06(+0.77%)
Dec 20, 2018 7.840 7.968 7.420 7.780 745,519 -0.08(-1.02%)
Dec 19, 2018 8.130 8.500 7.641 7.860 983,987 -0.24(-2.96%)
Dec 18, 2018 8.850 8.980 7.970 8.100 953,387 -0.68(-7.74%)
Dec 17, 2018 9.230 9.420 8.760 8.780 689,931 -0.52(-5.59%)
Dec 14, 2018 9.390 9.760 9.280 9.300 597,100 -0.18(-1.90%)
Dec 13, 2018 9.600 9.780 9.450 9.480 393,176 -0.21(-2.17%)
Dec 12, 2018 9.660 9.870 9.660 9.690 349,394 +0.14(+1.47%)
Dec 11, 2018 10.00 10.00 9.520 9.550 301,592 -0.26(-2.65%)
Dec 10, 2018 9.950 10.06 9.260 9.810 417,977 -0.17(-1.70%)
Dec 07, 2018 9.970 10.20 9.795 9.980 413,600 -0.03(-0.30%)
Dec 06, 2018 9.830 10.07 9.030 10.01 995,340 -0.13(-1.28%)
Dec 04, 2018 11.00 11.01 10.09 10.14 629,800 -0.93(-8.40%)
Dec 03, 2018 10.50 11.42 10.34 11.07 575,495 +0.83(+8.11%)
Nov 30, 2018 9.940 10.33 9.810 10.24 299,000 +0.29(+2.91%)
Nov 29, 2018 10.26 10.38 9.920 9.950 327,422 -0.34(-3.30%)
Nov 28, 2018 10.14 10.29 9.710 10.29 481,357 +0.17(+1.68%)
Nov 27, 2018 10.84 10.92 10.05 10.12 408,887 -0.85(-7.75%)
Nov 26, 2018 10.37 11.00 10.30 10.97 368,230 +0.71(+6.92%)
Nov 23, 2018 10.41 10.76 10.16 10.26 247,900 -0.25(-2.38%)
Nov 21, 2018 10.51 10.51 10.51 0 +0.63(+6.38%)
Nov 20, 2018 9.850 10.21 9.690 9.880 646,172 -0.19(-1.89%)
Nov 19, 2018 10.64 10.75 9.960 10.07 643,306 -0.75(-6.93%)
Nov 16, 2018 10.84 11.00 10.43 10.82 696,500 -0.02(-0.18%)
Nov 15, 2018 10.74 11.23 10.74 10.84 377,196 -0.02(-0.18%)
Nov 14, 2018 11.63 11.94 10.59 10.86 697,659 -0.66(-5.73%)
Nov 13, 2018 11.69 12.25 11.15 11.52 1,183,408 +0.06(+0.52%)
Nov 12, 2018 11.84 12.10 11.44 11.46 343,329 -0.44(-3.70%)
Nov 09, 2018 13.25 13.25 11.76 11.90 676,200 -1.10(-8.46%)
Nov 08, 2018 13.05 13.29 12.75 13.00 989,838 -0.06(-0.46%)
Nov 07, 2018 12.18 13.15 11.83 13.06 1,086,340 +1.06(+8.83%)
Nov 06, 2018 11.22 12.63 10.93 12.00 1,409,905 +1.01(+9.19%)
Nov 05, 2018 12.00 12.08 10.58 10.99 2,638,198 -0.90(-7.57%)
Nov 02, 2018 16.26 16.80 11.70 11.89 4,205,200 -5.08(-29.94%)
Nov 01, 2018 16.68 17.58 16.52 16.97 682,415 +0.42(+2.54%)
Oct 31, 2018 16.00 16.80 15.82 16.55 432,664 +0.73(+4.61%)
Oct 30, 2018 16.59 16.76 15.03 15.82 623,720 -0.77(-4.64%)
Oct 29, 2018 17.47 17.72 16.28 16.59 365,784 -0.61(-3.55%)
Oct 26, 2018 17.41 17.62 16.89 17.20 339,000 -0.54(-3.04%)
Oct 25, 2018 16.82 18.51 16.80 17.74 464,767 +1.12(+6.74%)
Oct 24, 2018 17.65 18.16 16.62 16.62 651,473 -0.97(-5.51%)
Oct 23, 2018 17.26 18.18 17.00 17.59 288,411 -0.05(-0.28%)
Oct 22, 2018 17.78 17.91 16.95 17.64 266,235 -0.21(-1.18%)
Oct 19, 2018 18.29 18.78 17.74 17.85 245,700 -0.39(-2.14%)
Oct 18, 2018 18.55 18.57 17.60 18.24 288,331 -0.36(-1.94%)
Oct 17, 2018 18.93 19.11 18.35 18.60 222,593 -0.43(-2.26%)
Oct 16, 2018 18.36 19.30 18.18 19.03 399,639 +0.77(+4.22%)
Oct 15, 2018 18.25 18.59 17.99 18.26 330,615 +0.09(+0.50%)
Oct 12, 2018 17.64 18.25 17.36 18.17 360,900 +0.87(+5.03%)
Oct 11, 2018 17.01 17.60 16.80 17.30 479,751 +0.31(+1.82%)
Oct 10, 2018 17.46 17.69 16.91 16.99 569,909 -0.50(-2.86%)
Oct 09, 2018 17.33 17.81 17.02 17.49 508,214 +0.05(+0.29%)
Oct 08, 2018 17.38 17.86 16.87 17.44 494,309 -0.39(-2.19%)
Oct 05, 2018 18.44 18.97 16.07 17.83 1,883,300 -1.52(-7.86%)
Oct 04, 2018 20.06 20.36 19.20 19.35 385,464 -0.63(-3.15%)
Oct 03, 2018 19.75 20.63 19.50 19.98 750,751 +0.41(+2.10%)
Oct 02, 2018 18.80 19.67 18.80 19.57 510,674 +0.64(+3.38%)
Oct 01, 2018 20.16 20.16 18.90 18.93 440,365 -1.09(-5.44%)
Sep 28, 2018 19.21 20.50 19.03 20.02 658,400 +0.82(+4.27%)
Sep 27, 2018 19.18 19.36 18.88 19.20 304,819 -0.01(-0.05%)
Sep 26, 2018 20.07 20.25 19.15 19.21 443,940 -0.72(-3.61%)
Sep 25, 2018 19.27 20.05 19.00 19.93 405,769 +0.80(+4.18%)
Sep 24, 2018 19.14 19.55 18.93 19.13 312,428 -0.04(-0.21%)
Sep 21, 2018 19.71 20.09 18.94 19.17 1,430,300 -0.51(-2.59%)
Sep 20, 2018 18.93 19.80 18.61 19.68 788,633 +0.86(+4.57%)
Sep 19, 2018 18.65 19.10 18.26 18.82 493,999 +0.15(+0.80%)
Sep 18, 2018 19.85 19.99 18.65 18.67 924,326 -1.19(-5.99%)
Sep 17, 2018 21.54 21.70 19.50 19.86 1,037,791 -2.02(-9.23%)
Sep 14, 2018 22.11 22.55 21.72 21.88 451,400 -0.30(-1.35%)
Sep 13, 2018 22.61 22.93 22.12 22.18 280,202 -0.42(-1.86%)
Sep 12, 2018 22.52 23.25 22.25 22.60 261,885 +0.07(+0.31%)
Sep 11, 2018 22.69 22.97 22.25 22.53 291,054 -0.23(-1.01%)
Sep 10, 2018 22.92 22.92 22.21 22.76 183,474 -0.07(-0.31%)
Sep 07, 2018 22.40 22.95 22.01 22.83 264,000 +0.38(+1.69%)
Sep 06, 2018 22.95 23.27 22.14 22.45 324,042 -0.54(-2.35%)
Sep 05, 2018 22.96 23.24 22.24 22.99 566,555 +0.06(+0.26%)
Sep 04, 2018 22.89 23.15 22.34 22.93 273,828 -0.10(-0.43%)
Aug 31, 2018 23.03 23.03 23.03 0 +0.01(+0.04%)
Aug 30, 2018 22.46 23.06 22.19 23.02 489,306 +0.52(+2.31%)
Aug 29, 2018 22.40 22.59 22.04 22.50 258,549 +0.22(+0.99%)
Aug 28, 2018 22.75 22.86 22.02 22.28 269,645 -0.35(-1.55%)
Aug 27, 2018 22.00 22.69 21.99 22.63 372,849 +0.83(+3.81%)
Aug 24, 2018 21.92 22.20 21.55 21.80 191,200 +0.01(+0.05%)
Aug 23, 2018 22.14 22.43 21.55 21.79 341,075 -0.28(-1.27%)
Aug 22, 2018 22.41 22.63 21.91 22.07 743,872 -0.34(-1.52%)
Aug 21, 2018 22.00 22.52 21.83 22.41 461,116 +0.57(+2.61%)
Aug 20, 2018 22.37 22.82 21.39 21.84 676,721 -0.59(-2.63%)
Aug 17, 2018 22.76 22.98 22.05 22.43 630,100 -0.41(-1.80%)
Aug 16, 2018 22.28 23.06 21.92 22.84 391,206 +0.64(+2.88%)
Aug 15, 2018 23.41 23.45 21.77 22.20 578,554 -1.21(-5.17%)
Aug 14, 2018 23.05 23.71 22.88 23.41 269,404 +0.00(+0.00%)
Aug 13, 2018 22.78 23.63 21.42 23.41 803,020 +0.31(+1.34%)
Aug 10, 2018 24.16 24.35 23.00 23.10 491,300 -1.08(-4.47%)
Aug 09, 2018 24.53 25.18 24.17 24.18 433,945 -0.41(-1.67%)
Aug 08, 2018 24.41 24.92 24.14 24.59 584,322 +0.37(+1.53%)
Aug 07, 2018 23.41 25.61 23.37 24.22 1,498,397 -0.08(-0.33%)
Aug 06, 2018 25.70 26.34 23.50 24.30 1,355,662 -1.55(-6.00%)
Aug 03, 2018 28.98 29.49 23.02 25.85 2,436,200 +0.96(+3.86%)
Aug 02, 2018 23.92 24.96 23.28 24.89 610,000 +0.73(+3.02%)
Aug 01, 2018 23.74 24.30 23.55 24.16 387,997 +0.38(+1.60%)
Jul 31, 2018 23.55 24.75 23.22 23.78 853,946 +0.24(+1.02%)
Jul 30, 2018 26.28 26.28 23.53 23.54 903,184 -2.75(-10.46%)
Jul 27, 2018 26.85 26.85 26.15 26.29 347,400 -0.55(-2.05%)
Jul 26, 2018 26.69 27.50 26.15 26.84 466,574 +0.13(+0.49%)
Jul 25, 2018 27.16 27.74 26.58 26.71 352,971 -0.49(-1.80%)
Jul 24, 2018 27.48 27.90 26.93 27.20 439,419 -0.10(-0.37%)
Jul 23, 2018 27.08 27.74 26.73 27.30 348,400 +0.21(+0.78%)
Jul 20, 2018 27.21 27.44 26.82 27.09 356,488 -0.04(-0.15%)
Jul 19, 2018 27.22 27.50 26.90 27.13 214,662 -0.11(-0.40%)
Jul 18, 2018 27.15 27.60 26.59 27.24 233,551 +0.00(+0.00%)
Jul 17, 2018 27.22 27.71 26.94 27.24 214,258 -0.14(-0.51%)
Jul 16, 2018 27.66 27.76 26.68 27.38 572,230 +0.32(+1.18%)
Jul 13, 2018 26.25 27.56 25.86 27.06 522,111 +0.72(+2.73%)
Jul 12, 2018 26.34 24.99 26.34 450,550 +1.20(+4.77%)
Jul 11, 2018 25.22 25.63 24.83 25.14 272,609 -0.31(-1.22%)
Jul 10, 2018 25.80 25.80 25.11 25.45 268,502 -0.29(-1.13%)
Jul 09, 2018 25.71 25.82 25.00 25.74 514,293 +0.12(+0.47%)
Jul 06, 2018 25.47 25.68 24.95 25.62 335,065 +0.28(+1.10%)
Jul 05, 2018 25.43 25.64 24.96 25.34 337,617 +0.01(+0.04%)
Jul 03, 2018 25.33 25.33 25.33 0 -0.44(-1.71%)
Jul 02, 2018 25.54 26.18 25.15 25.77 612,475 -0.06(-0.23%)
Jun 29, 2018 25.46 26.04 25.06 25.83 554,303 +0.58(+2.30%)
Jun 28, 2018 24.28 25.53 24.28 25.25 477,614 +0.86(+3.53%)
Jun 27, 2018 25.37 25.52 24.38 24.39 467,334 -0.98(-3.86%)
Jun 26, 2018 24.71 25.73 24.06 25.37 538,849 +1.03(+4.23%)
Jun 25, 2018 25.08 25.28 23.82 24.34 748,627 -0.87(-3.45%)
Jun 22, 2018 25.63 25.70 24.61 25.21 1,100,159 -0.29(-1.14%)
Jun 21, 2018 26.31 26.44 25.40 25.50 536,266 -0.69(-2.63%)
Jun 20, 2018 25.41 26.81 25.30 26.19 559,853 +0.92(+3.64%)
Jun 19, 2018 25.58 25.74 25.03 25.27 521,167 -0.53(-2.05%)
Jun 18, 2018 26.00 26.13 25.36 25.80 526,695 -0.32(-1.23%)
Jun 15, 2018 27.47 26.04 26.12 2,129,483 -1.35(-4.91%)
Jun 14, 2018 27.43 27.81 27.08 27.47 510,786 +0.03(+0.11%)
Jun 13, 2018 27.81 28.00 27.08 27.44 363,500 -0.24(-0.87%)
Jun 12, 2018 27.99 28.07 27.34 27.68 296,111 -0.18(-0.65%)
Jun 11, 2018 27.76 28.13 27.49 27.86 329,381 +0.02(+0.07%)
Jun 08, 2018 27.63 28.29 27.39 27.84 340,148 +0.16(+0.58%)
Jun 07, 2018 27.95 28.02 27.21 27.68 403,596 -0.30(-1.07%)
Jun 06, 2018 28.09 28.66 27.58 27.98 485,884 +0.03(+0.11%)
Jun 05, 2018 28.17 28.60 27.93 27.95 482,909 -0.08(-0.29%)
Jun 04, 2018 28.65 28.82 27.29 28.03 387,917 -0.42(-1.48%)
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.