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

Ascendis Pharma ADR (NQ: ASND )

138.44 -1.71 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2019 136.16 140.15 135.22 139.12 191,400 +3.15(+2.32%)
Dec 30, 2019 135.45 136.18 131.35 135.97 140,398 +0.90(+0.67%)
Dec 27, 2019 138.00 138.00 132.54 135.07 274,100 -1.76(-1.29%)
Dec 26, 2019 131.57 137.57 131.09 136.83 387,451 +5.42(+4.12%)
Dec 24, 2019 129.90 131.83 128.56 131.41 66,000 +1.51(+1.16%)
Dec 23, 2019 128.00 131.00 126.90 129.90 267,371 +2.90(+2.28%)
Dec 20, 2019 124.76 127.50 123.45 127.00 299,400 +1.03(+0.82%)
Dec 19, 2019 122.44 126.98 121.92 125.97 268,909 +3.20(+2.61%)
Dec 18, 2019 124.35 124.63 120.70 122.77 200,570 -1.74(-1.40%)
Dec 17, 2019 118.50 125.99 117.53 124.51 423,604 +6.44(+5.45%)
Dec 16, 2019 118.00 118.18 114.59 118.07 375,789 +2.88(+2.50%)
Dec 13, 2019 117.70 118.05 115.16 115.19 190,800 -2.47(-2.10%)
Dec 12, 2019 111.38 118.86 108.43 117.66 214,025 +7.61(+6.92%)
Dec 11, 2019 108.98 110.97 106.64 110.05 315,957 +2.05(+1.90%)
Dec 10, 2019 105.71 108.79 103.79 108.00 499,683 +2.08(+1.96%)
Dec 09, 2019 107.69 108.52 105.31 105.92 253,662 -1.64(-1.52%)
Dec 06, 2019 109.73 110.93 107.08 107.56 382,700 -2.23(-2.03%)
Dec 05, 2019 115.91 117.15 108.16 109.79 389,521 -6.45(-5.55%)
Dec 04, 2019 113.85 117.50 111.73 116.24 144,737 +2.49(+2.19%)
Dec 03, 2019 109.70 114.50 109.70 113.75 140,144 +3.09(+2.79%)
Dec 02, 2019 115.70 116.97 110.56 110.66 185,730 -4.52(-3.92%)
Nov 29, 2019 112.65 115.91 112.65 115.18 80,500 +1.63(+1.44%)
Nov 27, 2019 118.07 118.73 113.37 113.55 274,500 -4.31(-3.66%)
Nov 26, 2019 119.23 119.97 117.55 117.86 144,308 -1.42(-1.19%)
Nov 25, 2019 114.27 120.44 113.25 119.28 455,945 +6.00(+5.30%)
Nov 22, 2019 113.85 114.74 111.37 113.28 128,000 -0.56(-0.49%)
Nov 21, 2019 117.55 118.86 113.51 113.84 210,373 -3.76(-3.20%)
Nov 20, 2019 113.55 120.58 113.55 117.60 631,518 +4.14(+3.65%)
Nov 19, 2019 110.50 117.45 105.31 113.46 773,168 +6.48(+6.06%)
Nov 18, 2019 112.51 112.53 103.12 106.98 724,638 -5.53(-4.92%)
Nov 15, 2019 111.49 113.62 108.42 112.51 283,900 +0.91(+0.82%)
Nov 14, 2019 112.79 114.16 110.98 111.60 103,403 -1.46(-1.29%)
Nov 13, 2019 110.67 114.78 110.67 113.06 95,042 +1.82(+1.64%)
Nov 12, 2019 112.70 114.50 110.51 111.24 383,122 -2.03(-1.79%)
Nov 11, 2019 112.51 114.38 112.51 113.27 87,975 -0.18(-0.16%)
Nov 08, 2019 112.42 113.90 112.39 113.45 82,200 +0.59(+0.52%)
Nov 07, 2019 114.99 115.66 111.78 112.86 81,368 -0.71(-0.63%)
Nov 06, 2019 113.80 115.53 113.05 113.57 175,377 -0.83(-0.73%)
Nov 05, 2019 111.64 115.56 110.22 114.40 254,503 +3.70(+3.34%)
Nov 04, 2019 112.38 112.38 109.69 110.70 143,761 -0.17(-0.15%)
Nov 01, 2019 111.34 111.74 109.57 110.87 252,600 +0.29(+0.26%)
Oct 31, 2019 109.45 110.72 108.05 110.58 150,523 +1.49(+1.37%)
Oct 30, 2019 109.30 109.56 107.75 109.09 133,837 +0.09(+0.08%)
Oct 29, 2019 105.41 109.98 104.55 109.00 178,107 +3.91(+3.72%)
Oct 28, 2019 103.91 105.36 103.16 105.09 109,954 +1.63(+1.58%)
Oct 25, 2019 104.82 106.81 103.36 103.46 260,700 -1.73(-1.64%)
Oct 24, 2019 105.83 107.66 105.10 105.19 588,076 -0.41(-0.39%)
Oct 23, 2019 107.03 108.84 104.98 105.60 268,824 -1.42(-1.33%)
Oct 22, 2019 103.94 109.64 103.09 107.02 259,920 +3.66(+3.54%)
Oct 21, 2019 98.89 104.28 97.89 103.36 258,336 +4.47(+4.52%)
Oct 18, 2019 100.00 100.00 97.84 98.89 125,800 -1.19(-1.19%)
Oct 17, 2019 101.12 102.80 98.89 100.08 140,420 -1.00(-0.99%)
Oct 16, 2019 101.51 101.54 99.73 101.08 119,962 +0.36(+0.36%)
Oct 15, 2019 94.89 101.89 94.89 100.72 206,491 +6.11(+6.46%)
Oct 14, 2019 94.76 95.36 93.11 94.61 180,958 -0.48(-0.50%)
Oct 11, 2019 91.96 96.53 91.96 95.09 309,500 +2.76(+2.99%)
Oct 10, 2019 91.56 92.45 90.92 92.33 240,832 +0.88(+0.96%)
Oct 09, 2019 92.86 92.86 90.89 91.45 173,315 -1.09(-1.18%)
Oct 08, 2019 93.29 93.29 90.06 92.54 174,247 -1.86(-1.97%)
Oct 07, 2019 96.24 97.38 94.01 94.40 76,135 -2.28(-2.36%)
Oct 04, 2019 95.02 97.23 93.56 96.68 187,200 +1.60(+1.68%)
Oct 03, 2019 94.62 96.50 93.26 95.08 215,838 +0.68(+0.72%)
Oct 02, 2019 93.95 97.44 91.74 94.40 258,036 -0.02(-0.02%)
Oct 01, 2019 97.26 98.76 93.38 94.42 296,687 -1.90(-1.97%)
Sep 30, 2019 96.98 96.98 93.04 96.32 194,683 +0.13(+0.14%)
Sep 27, 2019 96.06 99.82 95.84 96.19 316,300 +0.39(+0.41%)
Sep 26, 2019 101.53 103.15 95.73 95.80 258,594 -6.68(-6.52%)
Sep 25, 2019 105.73 107.50 102.09 102.48 201,816 -4.52(-4.22%)
Sep 24, 2019 108.30 108.70 105.35 107.00 155,849 -0.97(-0.90%)
Sep 23, 2019 109.20 110.95 106.61 107.97 173,283 -1.52(-1.39%)
Sep 20, 2019 107.85 109.88 106.62 109.49 251,300 +1.80(+1.67%)
Sep 19, 2019 103.63 109.70 102.38 107.69 248,750 +4.33(+4.19%)
Sep 18, 2019 102.07 103.43 100.74 103.36 219,120 +0.00(+0.00%)
Sep 17, 2019 104.09 106.40 103.18 103.36 148,131 -1.62(-1.54%)
Sep 16, 2019 103.80 107.85 102.25 104.98 181,075 +1.26(+1.21%)
Sep 13, 2019 103.73 105.00 101.52 103.72 215,600 -0.85(-0.81%)
Sep 12, 2019 104.98 105.87 101.13 104.57 233,815 -0.72(-0.68%)
Sep 11, 2019 104.74 106.57 100.97 105.29 307,047 -0.02(-0.02%)
Sep 10, 2019 106.01 106.01 100.18 105.31 403,204 -0.87(-0.82%)
Sep 09, 2019 111.11 113.38 106.03 106.18 165,492 -5.57(-4.98%)
Sep 06, 2019 110.75 112.06 110.21 111.75 179,700 +0.75(+0.68%)
Sep 05, 2019 109.43 111.04 106.78 111.00 176,754 +2.38(+2.19%)
Sep 04, 2019 109.12 109.38 105.31 108.62 173,748 +0.69(+0.64%)
Sep 03, 2019 112.09 114.00 105.09 107.93 385,948 -4.10(-3.66%)
Aug 30, 2019 111.35 112.77 109.86 112.03 88,900 +0.87(+0.78%)
Aug 29, 2019 115.99 115.99 110.00 111.16 167,650 -0.54(-0.48%)
Aug 28, 2019 111.16 111.87 108.08 111.70 192,019 -0.80(-0.71%)
Aug 27, 2019 115.59 116.45 111.03 112.50 193,151 -2.21(-1.93%)
Aug 26, 2019 113.49 114.76 111.77 114.71 120,424 +2.43(+2.16%)
Aug 23, 2019 115.90 116.77 112.08 112.28 113,800 -3.56(-3.07%)
Aug 22, 2019 116.52 116.61 113.95 115.84 177,652 -0.36(-0.31%)
Aug 21, 2019 116.31 121.90 114.92 116.20 633,504 +0.68(+0.59%)
Aug 20, 2019 115.90 115.90 113.70 115.52 229,637 -0.17(-0.15%)
Aug 19, 2019 115.88 116.48 113.31 115.69 252,504 +1.25(+1.09%)
Aug 16, 2019 114.50 116.30 114.13 114.44 106,600 -0.37(-0.32%)
Aug 15, 2019 114.87 116.00 112.70 114.81 116,287 +0.38(+0.33%)
Aug 14, 2019 113.93 115.59 113.11 114.43 166,244 -0.53(-0.46%)
Aug 13, 2019 114.74 116.97 114.73 114.96 115,766 +0.81(+0.71%)
Aug 12, 2019 113.89 115.36 113.19 114.15 179,584 -0.69(-0.60%)
Aug 09, 2019 114.83 116.22 113.46 114.84 136,900 -0.64(-0.55%)
Aug 08, 2019 115.29 116.32 113.84 115.48 103,172 +1.38(+1.21%)
Aug 07, 2019 111.41 115.42 110.97 114.10 116,032 +1.87(+1.67%)
Aug 06, 2019 110.00 112.63 107.20 112.23 153,445 +3.11(+2.85%)
Aug 05, 2019 114.80 117.05 108.24 109.12 661,744 -7.23(-6.21%)
Aug 02, 2019 115.02 117.51 113.83 116.35 364,100 +0.99(+0.86%)
Aug 01, 2019 116.00 118.14 114.04 115.36 221,847 -0.40(-0.35%)
Jul 31, 2019 114.91 118.11 114.18 115.76 216,359 +0.48(+0.42%)
Jul 30, 2019 114.72 115.28 113.43 115.28 160,893 -1.33(-1.14%)
Jul 29, 2019 115.77 116.96 113.99 116.61 169,840 +0.18(+0.15%)
Jul 26, 2019 116.36 116.82 114.49 116.43 182,600 +0.10(+0.09%)
Jul 25, 2019 116.08 116.98 114.61 116.33 171,852 +0.97(+0.84%)
Jul 24, 2019 116.48 116.75 114.64 115.36 175,083 -1.47(-1.26%)
Jul 23, 2019 119.11 120.73 115.85 116.83 170,184 -2.06(-1.73%)
Jul 22, 2019 115.11 120.35 113.83 118.89 336,390 +4.00(+3.48%)
Jul 19, 2019 115.92 117.58 113.69 114.89 222,700 -1.22(-1.05%)
Jul 18, 2019 113.69 117.11 112.10 116.11 170,310 +3.35(+2.97%)
Jul 17, 2019 115.84 116.42 111.85 112.76 381,515 -2.75(-2.38%)
Jul 16, 2019 112.24 115.87 110.86 115.51 187,343 +3.55(+3.17%)
Jul 15, 2019 113.34 113.59 111.11 111.96 244,226 -0.71(-0.63%)
Jul 12, 2019 112.70 113.31 109.02 112.67 200,700 +0.33(+0.29%)
Jul 11, 2019 114.19 114.20 110.07 112.34 166,176 -1.80(-1.58%)
Jul 10, 2019 114.43 115.20 113.38 114.14 164,386 +0.01(+0.01%)
Jul 09, 2019 112.75 116.33 111.28 114.13 310,120 +0.27(+0.24%)
Jul 08, 2019 112.15 114.88 110.22 113.86 219,599 +1.48(+1.32%)
Jul 05, 2019 114.99 116.49 111.29 112.38 236,000 -3.64(-3.14%)
Jul 03, 2019 115.15 118.13 112.41 116.02 145,500 +0.75(+0.65%)
Jul 02, 2019 118.55 120.02 113.40 115.27 286,129 -4.60(-3.84%)
Jul 01, 2019 115.29 120.94 115.29 119.87 333,308 +4.72(+4.10%)
Jun 28, 2019 109.04 115.86 107.00 115.15 348,800 +6.74(+6.22%)
Jun 27, 2019 108.97 109.24 104.62 108.41 1,024,966 -0.47(-0.43%)
Jun 26, 2019 120.51 120.51 106.51 108.88 1,645,226 -11.77(-9.76%)
Jun 25, 2019 121.80 121.80 117.47 120.65 457,058 -0.59(-0.49%)
Jun 24, 2019 120.00 122.24 116.31 121.24 358,598 -1.15(-0.94%)
Jun 21, 2019 123.81 123.81 118.14 122.39 435,600 -1.94(-1.56%)
Jun 20, 2019 127.57 128.65 121.38 124.33 384,704 -1.82(-1.44%)
Jun 19, 2019 125.94 127.02 123.72 126.15 317,368 +0.46(+0.37%)
Jun 18, 2019 125.60 126.06 121.69 125.69 551,256 -2.31(-1.80%)
Jun 17, 2019 121.02 128.45 120.98 128.00 329,156 +7.11(+5.88%)
Jun 14, 2019 122.54 123.46 119.77 120.89 261,100 -1.48(-1.21%)
Jun 13, 2019 120.75 124.22 120.40 122.37 177,348 +2.00(+1.66%)
Jun 12, 2019 118.59 121.53 115.80 120.37 271,404 +1.57(+1.32%)
Jun 11, 2019 123.01 125.48 118.11 118.80 307,736 -3.72(-3.04%)
Jun 10, 2019 123.43 124.55 121.96 122.52 192,265 -0.95(-0.77%)
Jun 07, 2019 121.35 124.23 120.50 123.47 204,200 +2.08(+1.71%)
Jun 06, 2019 127.21 127.25 119.44 121.39 453,219 -5.85(-4.60%)
Jun 05, 2019 129.76 130.44 124.56 127.24 407,363 -2.36(-1.82%)
Jun 04, 2019 131.93 132.57 127.52 129.60 529,749 -2.49(-1.89%)
Jun 03, 2019 124.85 133.96 124.50 132.09 367,055 +7.43(+5.96%)
May 31, 2019 127.15 127.50 121.00 124.66 448,200 -3.78(-2.94%)
May 30, 2019 128.46 131.02 126.80 128.44 261,865 +0.55(+0.43%)
May 29, 2019 129.50 130.49 126.65 127.89 145,335 -1.80(-1.39%)
May 28, 2019 129.86 131.43 129.39 129.69 260,217 +0.73(+0.57%)
May 24, 2019 125.09 129.64 124.57 128.96 189,700 +4.31(+3.46%)
May 23, 2019 125.96 125.96 123.02 124.65 268,902 -1.90(-1.50%)
May 22, 2019 126.50 127.33 124.93 126.55 240,303 +0.19(+0.15%)
May 21, 2019 125.00 127.35 124.94 126.36 212,235 +2.20(+1.77%)
May 20, 2019 121.18 127.37 121.13 124.16 359,373 +1.79(+1.46%)
May 17, 2019 122.23 123.27 121.04 122.37 192,100 -0.52(-0.42%)
May 16, 2019 122.31 123.83 121.34 122.89 193,840 +1.08(+0.89%)
May 15, 2019 120.04 122.60 117.97 121.81 234,716 +1.53(+1.27%)
May 14, 2019 118.07 122.39 117.58 120.28 261,039 +2.91(+2.48%)
May 13, 2019 118.92 120.11 116.03 117.37 516,496 -3.99(-3.29%)
May 10, 2019 121.26 123.81 120.31 121.36 337,500 -0.23(-0.19%)
May 09, 2019 123.64 123.64 120.69 121.59 268,142 -2.94(-2.36%)
May 08, 2019 124.00 125.96 123.03 124.53 375,438 +0.15(+0.12%)
May 07, 2019 122.34 124.58 120.75 124.38 463,980 +1.07(+0.87%)
May 06, 2019 119.60 124.66 118.78 123.31 318,187 +2.50(+2.07%)
May 03, 2019 119.39 121.56 118.57 120.81 311,800 +1.58(+1.33%)
May 02, 2019 115.41 119.94 114.49 119.23 335,979 +3.84(+3.33%)
May 01, 2019 111.19 116.13 109.10 115.39 187,082 +4.01(+3.60%)
Apr 30, 2019 113.74 113.74 109.02 111.38 252,657 -2.67(-2.34%)
Apr 29, 2019 109.79 114.98 108.03 114.05 226,582 +3.99(+3.63%)
Apr 26, 2019 111.38 113.30 109.90 110.06 220,800 -1.37(-1.23%)
Apr 25, 2019 108.20 111.44 106.28 111.43 164,573 +3.40(+3.15%)
Apr 24, 2019 112.38 112.92 106.76 108.03 383,370 -4.09(-3.65%)
Apr 23, 2019 109.85 113.28 107.89 112.12 337,467 +2.99(+2.74%)
Apr 22, 2019 107.75 111.54 106.75 109.13 238,345 +1.38(+1.28%)
Apr 18, 2019 107.20 109.00 105.02 107.75 175,000 +0.64(+0.60%)
Apr 17, 2019 111.81 112.00 105.50 107.11 325,674 -4.43(-3.97%)
Apr 16, 2019 113.94 114.33 110.80 111.54 235,275 -1.54(-1.36%)
Apr 15, 2019 117.00 117.80 110.85 113.08 247,156 -3.74(-3.20%)
Apr 12, 2019 117.20 119.08 115.77 116.82 204,400 +0.61(+0.52%)
Apr 11, 2019 120.20 120.20 115.05 116.21 147,879 -4.39(-3.64%)
Apr 10, 2019 119.42 120.77 117.76 120.60 186,483 +1.47(+1.23%)
Apr 09, 2019 113.70 119.31 113.44 119.13 264,103 +4.42(+3.85%)
Apr 08, 2019 118.61 118.94 111.05 114.71 460,046 -3.81(-3.21%)
Apr 05, 2019 118.23 119.88 117.57 118.52 151,300 +1.12(+0.95%)
Apr 04, 2019 113.70 118.52 111.39 117.40 406,914 +0.50(+0.43%)
Apr 03, 2019 115.15 116.96 112.35 116.90 322,903 +3.72(+3.29%)
Apr 02, 2019 112.64 113.80 111.36 113.18 263,089 -0.12(-0.11%)
Apr 01, 2019 117.40 119.02 111.66 113.30 494,255 -4.40(-3.74%)
Mar 29, 2019 115.51 118.29 115.18 117.70 190,100 +2.48(+2.15%)
Mar 28, 2019 115.50 118.83 113.45 115.22 324,905 -0.72(-0.62%)
Mar 27, 2019 118.22 119.39 112.03 115.94 286,777 -2.78(-2.34%)
Mar 26, 2019 115.10 119.84 113.45 118.72 446,896 +3.46(+3.00%)
Mar 25, 2019 122.50 124.72 113.78 115.26 438,016 -3.81(-3.20%)
Mar 22, 2019 122.51 124.24 116.32 119.07 338,800 -4.15(-3.37%)
Mar 21, 2019 123.62 125.70 121.81 123.22 340,062 -1.17(-0.94%)
Mar 20, 2019 124.03 126.52 123.25 124.39 149,784 -0.46(-0.37%)
Mar 19, 2019 129.87 129.87 124.14 124.85 253,296 -4.28(-3.31%)
Mar 18, 2019 128.34 129.34 126.15 129.13 138,124 +0.94(+0.73%)
Mar 15, 2019 129.39 131.25 128.11 128.19 345,700 -1.19(-0.92%)
Mar 14, 2019 129.58 130.54 128.13 129.38 131,562 -0.61(-0.47%)
Mar 13, 2019 127.77 131.76 127.77 129.99 452,217 +3.62(+2.86%)
Mar 12, 2019 124.78 129.87 123.84 126.37 265,510 +1.08(+0.86%)
Mar 11, 2019 121.00 127.33 119.57 125.29 298,007 +4.68(+3.88%)
Mar 08, 2019 118.01 121.28 116.39 120.61 247,000 +0.36(+0.30%)
Mar 07, 2019 117.50 121.50 114.82 120.25 807,679 +5.55(+4.84%)
Mar 06, 2019 122.26 123.38 113.71 114.70 2,684,068 -10.70(-8.53%)
Mar 05, 2019 121.50 126.45 119.02 125.40 1,328,097 +4.80(+3.98%)
Mar 04, 2019 113.15 126.45 102.00 120.60 5,417,894 +51.29(+74.00%)
Mar 01, 2019 73.57 73.57 68.41 69.31 214,000 -3.51(-4.82%)
Feb 28, 2019 73.05 74.29 72.07 72.82 129,999 -0.64(-0.87%)
Feb 27, 2019 73.12 73.89 71.59 73.46 100,482 +0.32(+0.44%)
Feb 26, 2019 74.66 74.96 73.04 73.14 223,096 -1.51(-2.02%)
Feb 25, 2019 72.89 74.85 72.02 74.65 299,016 +2.66(+3.69%)
Feb 22, 2019 69.20 72.07 68.92 71.99 232,100 +3.02(+4.38%)
Feb 21, 2019 69.96 70.48 67.36 68.97 135,802 -1.01(-1.44%)
Feb 20, 2019 70.42 70.75 69.17 69.98 395,817 -1.23(-1.73%)
Feb 19, 2019 73.03 73.52 70.92 71.21 153,853 -2.23(-3.04%)
Feb 15, 2019 70.55 73.55 69.84 73.44 372,300 +2.91(+4.13%)
Feb 14, 2019 69.81 70.75 69.22 70.53 184,993 +0.15(+0.21%)
Feb 13, 2019 70.57 71.90 69.91 70.38 165,440 +0.18(+0.26%)
Feb 12, 2019 69.46 70.25 67.36 70.20 193,998 +1.65(+2.41%)
Feb 11, 2019 68.70 69.05 67.79 68.55 130,580 +0.16(+0.23%)
Feb 08, 2019 67.56 68.72 67.00 68.39 153,900 +0.61(+0.90%)
Feb 07, 2019 68.26 68.44 67.00 67.78 96,552 -0.91(-1.32%)
Feb 06, 2019 67.83 69.26 66.61 68.69 185,007 +0.90(+1.33%)
Feb 05, 2019 66.50 68.50 66.11 67.79 209,030 -0.72(-1.05%)
Feb 04, 2019 70.04 70.74 66.71 68.51 218,423 -1.54(-2.20%)
Feb 01, 2019 71.54 71.54 67.93 70.05 224,400 -1.41(-1.97%)
Jan 31, 2019 72.14 73.99 71.04 71.46 623,042 -0.61(-0.85%)
Jan 30, 2019 71.03 72.40 69.78 72.07 486,901 +1.63(+2.31%)
Jan 29, 2019 71.77 72.82 70.00 70.44 151,737 -0.81(-1.14%)
Jan 28, 2019 73.67 73.69 69.37 71.25 275,270 -2.47(-3.35%)
Jan 25, 2019 74.00 74.96 73.04 73.72 337,900 -0.18(-0.24%)
Jan 24, 2019 75.68 75.68 73.36 73.90 209,477 +0.88(+1.21%)
Jan 23, 2019 74.14 74.53 72.28 73.02 178,892 -0.63(-0.86%)
Jan 22, 2019 73.61 74.72 73.24 73.65 222,319 -0.24(-0.32%)
Jan 18, 2019 74.16 74.33 73.01 73.89 251,500 +0.50(+0.68%)
Jan 17, 2019 73.05 75.00 73.05 73.39 156,048 -0.07(-0.10%)
Jan 16, 2019 75.00 75.83 72.89 73.46 194,573 -1.26(-1.69%)
Jan 15, 2019 72.34 75.35 72.34 74.72 126,985 +2.03(+2.79%)
Jan 14, 2019 69.22 73.29 67.57 72.69 223,385 +3.44(+4.97%)
Jan 11, 2019 70.10 71.58 69.14 69.25 127,900 -1.43(-2.02%)
Jan 10, 2019 69.20 73.33 69.20 70.68 199,694 +0.84(+1.20%)
Jan 09, 2019 70.96 72.00 69.57 69.84 237,572 -1.10(-1.55%)
Jan 08, 2019 68.00 71.36 67.53 70.94 442,566 +3.28(+4.85%)
Jan 07, 2019 65.45 67.66 64.62 67.66 351,978 +3.04(+4.70%)
Jan 04, 2019 62.92 64.75 60.94 64.62 101,300 +2.47(+3.97%)
Jan 03, 2019 65.00 65.00 59.58 62.15 286,087 -2.69(-4.15%)
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.