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

Atyr Pharma Inc (NQ: LIFE )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jun 29, 2018 0.8900 0.9200 0.8791 0.9100 246,487 +0.00(+0.00%)
Jun 28, 2018 0.9595 0.9700 0.8505 0.9100 1,133,116 -0.06(-6.53%)
Jun 27, 2018 1.010 1.010 0.9500 0.9736 1,020,592 -0.04(-3.60%)
Jun 26, 2018 1.270 1.280 0.9390 1.010 3,418,571 -0.09(-8.18%)
Jun 25, 2018 1.140 1.150 1.060 1.100 601,818 -0.05(-4.35%)
Jun 22, 2018 1.210 1.230 1.095 1.150 786,016 -0.02(-1.71%)
Jun 21, 2018 1.300 1.360 1.120 1.170 2,616,974 -0.11(-8.59%)
Jun 20, 2018 1.050 1.366 1.050 1.280 2,961,563 +0.23(+21.90%)
Jun 19, 2018 1.090 1.010 1.050 979,829 +0.01(+1.39%)
Jun 18, 2018 1.000 1.040 0.9800 1.036 626,216 +0.03(+2.53%)
Jun 15, 2018 1.070 0.9620 1.010 1,511,944 +0.05(+4.99%)
Jun 14, 2018 0.9600 1.070 0.9550 0.9620 1,534,450 +0.00(+0.21%)
Jun 13, 2018 0.9900 0.9929 0.9500 0.9600 487,078 -0.01(-0.80%)
Jun 12, 2018 0.9800 0.9997 0.9430 0.9677 838,006 -0.02(-2.14%)
Jun 11, 2018 1.050 1.110 0.9530 0.9889 2,153,957 -0.04(-3.99%)
Jun 08, 2018 0.9400 1.220 0.9329 1.030 10,405,058 +0.13(+14.44%)
Jun 07, 2018 0.8600 0.9700 0.8503 0.9000 2,270,131 +0.05(+6.51%)
Jun 06, 2018 0.8500 0.8700 0.8350 0.8450 253,666 -0.01(-0.59%)
Jun 05, 2018 0.8500 0.8500 0.8330 0.8500 237,502 +0.00(+0.00%)
Jun 04, 2018 0.8900 0.9000 0.8202 0.8500 340,068 -0.03(-3.41%)
Jun 01, 2018 0.9000 0.9100 0.8700 0.8800 143,086 -0.02(-2.49%)
May 31, 2018 0.8600 0.9150 0.8600 0.9025 277,983 +0.03(+3.74%)
May 30, 2018 0.8600 0.8975 0.8550 0.8700 185,627 +0.00(+0.35%)
May 29, 2018 0.9250 0.9280 0.8550 0.8670 258,428 -0.05(-5.76%)
May 25, 2018 0.9200 0.9200 0.9200 0 +0.02(+2.21%)
May 24, 2018 0.9170 0.9300 0.8900 0.9001 123,782 -0.01(-1.63%)
May 23, 2018 0.9300 0.9600 0.8800 0.9150 331,765 +0.01(+0.55%)
May 22, 2018 0.8800 0.9600 0.8800 0.9100 833,744 +0.03(+3.70%)
May 21, 2018 0.9500 0.9600 0.8351 0.8775 1,052,221 -0.07(-7.63%)
May 18, 2018 0.9900 1.000 0.9359 0.9500 998,630 -0.03(-2.56%)
May 17, 2018 0.9500 0.9906 0.9050 0.9750 1,866,627 +0.12(+14.71%)
May 16, 2018 1.350 1.350 0.8000 0.8500 4,537,634 -0.50(-37.04%)
May 15, 2018 1.550 1.600 1.300 1.350 477,362 -0.20(-12.90%)
May 14, 2018 2.201 2.224 1.550 1.550 755,739 -0.75(-32.61%)
May 11, 2018 2.200 2.300 2.103 2.300 30,387 +0.05(+2.22%)
May 10, 2018 2.350 2.350 2.250 2.250 82,732 -0.10(-4.26%)
May 09, 2018 2.300 2.350 2.250 2.350 30,224 +0.00(+0.00%)
May 08, 2018 2.366 2.400 2.350 2.350 20,865 -0.05(-2.08%)
May 07, 2018 2.400 2.450 2.350 2.400 8,639 -0.05(-2.04%)
May 04, 2018 2.300 2.500 2.300 2.450 23,852 +0.12(+5.38%)
May 03, 2018 2.400 2.400 2.300 2.325 8,183 -0.02(-1.06%)
May 02, 2018 2.350 2.350 2.300 2.350 15,117 +0.00(+0.00%)
May 01, 2018 2.250 2.350 2.250 2.350 20,306 +0.10(+4.44%)
Apr 30, 2018 2.350 2.350 2.250 2.250 24,362 -0.05(-2.17%)
Apr 27, 2018 2.350 2.400 2.250 2.300 37,432 -0.05(-2.13%)
Apr 26, 2018 2.300 2.444 2.300 2.350 6,133 +0.00(+0.00%)
Apr 25, 2018 2.350 2.450 2.300 2.350 50,282 -0.05(-2.08%)
Apr 24, 2018 2.400 2.400 2.350 2.400 16,084 +0.05(+2.13%)
Apr 23, 2018 2.400 2.450 2.350 2.350 14,411 -0.05(-2.08%)
Apr 20, 2018 2.450 2.450 2.350 2.400 43,321 -0.05(-2.04%)
Apr 19, 2018 2.600 2.600 2.450 2.450 45,116 -0.10(-3.92%)
Apr 18, 2018 2.550 2.600 2.500 2.550 17,896 +0.00(+0.00%)
Apr 17, 2018 2.650 2.650 2.500 2.550 56,953 -0.10(-3.77%)
Apr 16, 2018 2.750 2.750 2.650 2.650 9,215 -0.10(-3.64%)
Apr 13, 2018 2.650 2.750 2.600 2.750 12,104 +0.05(+1.85%)
Apr 12, 2018 2.650 2.700 2.600 2.700 16,998 +0.05(+1.89%)
Apr 11, 2018 2.650 2.750 2.600 2.650 26,186 -0.05(-1.85%)
Apr 10, 2018 2.687 2.750 2.650 2.700 7,656 +0.05(+1.89%)
Apr 09, 2018 2.750 2.750 2.650 2.650 14,866 -0.10(-3.64%)
Apr 06, 2018 2.700 2.750 2.650 2.750 3,898 +0.05(+1.85%)
Apr 05, 2018 2.700 2.750 2.700 2.700 8,947 +0.00(+0.00%)
Apr 04, 2018 2.650 2.750 2.650 2.700 58,557 +0.05(+1.89%)
Apr 03, 2018 2.750 2.750 2.650 2.650 26,358 -0.10(-3.64%)
Apr 02, 2018 2.700 2.750 2.700 2.750 21,265 +0.10(+3.77%)
Mar 29, 2018 2.650 2.650 2.650 0 -0.05(-1.85%)
Mar 28, 2018 2.900 2.900 2.650 2.700 198,104 -0.17(-6.09%)
Mar 27, 2018 2.950 3.050 2.850 2.875 32,607 -0.08(-2.54%)
Mar 26, 2018 2.950 3.000 2.900 2.950 37,841 +0.00(+0.00%)
Mar 23, 2018 3.000 3.000 2.850 2.950 15,204 +0.00(+0.00%)
Mar 22, 2018 3.000 3.050 2.925 2.950 37,725 -0.05(-1.67%)
Mar 21, 2018 2.901 3.050 2.900 3.000 42,258 +0.10(+3.45%)
Mar 20, 2018 2.950 3.000 2.801 2.900 58,258 -0.10(-3.33%)
Mar 19, 2018 3.000 3.100 2.950 3.000 67,775 +0.00(+0.00%)
Mar 16, 2018 3.050 3.050 2.950 3.000 81,566 +0.05(+1.69%)
Mar 15, 2018 3.000 3.050 2.950 2.950 17,837 -0.05(-1.67%)
Mar 14, 2018 3.000 3.100 2.975 3.000 46,974 +0.05(+1.69%)
Mar 13, 2018 3.000 3.050 2.950 2.950 22,428 -0.05(-1.67%)
Mar 12, 2018 3.000 3.100 3.000 3.000 133,181 +0.00(+0.00%)
Mar 09, 2018 2.950 3.050 2.950 3.000 45,394 +0.00(+0.00%)
Mar 08, 2018 3.000 3.050 2.957 3.000 68,641 +0.00(+0.00%)
Mar 07, 2018 2.950 3.050 2.950 3.000 219,182 +0.00(+0.00%)
Mar 06, 2018 2.950 3.050 2.950 3.000 30,802 +0.00(+0.00%)
Mar 05, 2018 3.000 3.050 2.933 3.000 30,196 +0.00(+0.00%)
Mar 02, 2018 2.950 3.050 2.850 3.000 31,073 +0.05(+1.69%)
Mar 01, 2018 2.950 2.975 2.850 2.950 52,447 +0.00(+0.00%)
Feb 28, 2018 2.825 3.050 2.800 2.950 43,997 +0.10(+3.51%)
Feb 27, 2018 2.900 3.038 2.803 2.850 32,045 -0.10(-3.39%)
Feb 26, 2018 3.000 3.050 2.856 2.950 18,471 +0.00(+0.00%)
Feb 23, 2018 3.050 3.100 2.800 2.950 80,223 -0.05(-1.67%)
Feb 22, 2018 3.100 3.150 3.000 3.000 48,789 -0.15(-4.76%)
Feb 21, 2018 3.100 3.100 3.150 23,638 +0.05(+1.61%)
Feb 20, 2018 3.200 3.250 3.100 3.100 36,263 -0.05(-1.59%)
Feb 16, 2018 3.150 3.150 3.150 0 +0.05(+1.61%)
Feb 15, 2018 3.200 3.275 3.100 3.100 132,389 -0.15(-4.62%)
Feb 14, 2018 3.300 3.400 3.150 3.250 62,495 -0.25(-7.14%)
Feb 13, 2018 3.400 3.500 3.400 3.500 9,089 +0.10(+2.94%)
Feb 12, 2018 3.500 3.600 3.400 3.400 8,189 +0.05(+1.49%)
Feb 09, 2018 3.553 3.553 3.200 3.350 20,881 -0.15(-4.29%)
Feb 08, 2018 3.400 3.600 3.350 3.500 53,684 +0.05(+1.45%)
Feb 07, 2018 3.250 3.450 3.100 3.450 155,188 +0.15(+4.55%)
Feb 06, 2018 3.150 3.300 3.150 3.300 36,813 +0.05(+1.54%)
Feb 05, 2018 3.400 3.400 3.200 3.250 27,778 -0.10(-2.99%)
Feb 02, 2018 3.300 3.450 3.250 3.350 34,168 +0.00(+0.00%)
Feb 01, 2018 3.550 3.550 3.250 3.350 254,019 -0.20(-5.63%)
Jan 31, 2018 3.600 3.650 3.550 3.550 19,142 -0.10(-2.74%)
Jan 30, 2018 3.650 3.750 3.650 3.650 22,379 -0.15(-3.95%)
Jan 29, 2018 3.750 3.850 3.750 3.800 10,175 +0.05(+1.33%)
Jan 26, 2018 3.850 3.862 3.650 3.750 44,304 -0.10(-2.60%)
Jan 25, 2018 3.850 3.850 3.800 3.850 12,712 +0.00(+0.00%)
Jan 24, 2018 3.950 3.953 3.792 3.850 24,164 -0.15(-3.75%)
Jan 23, 2018 4.075 4.100 4.000 4.000 14,628 -0.08(-1.84%)
Jan 22, 2018 3.900 4.100 3.900 4.075 33,188 +0.12(+3.16%)
Jan 19, 2018 4.129 4.129 3.950 3.950 10,577 -0.15(-3.66%)
Jan 18, 2018 4.200 4.200 4.067 4.100 16,152 -0.05(-1.20%)
Jan 17, 2018 4.000 4.223 3.940 4.150 38,482 +0.15(+3.75%)
Jan 16, 2018 3.900 4.000 3.900 4.000 36,137 +0.10(+2.56%)
Jan 12, 2018 3.900 3.900 3.900 0 -0.05(-1.27%)
Jan 11, 2018 4.000 4.000 3.900 3.950 16,432 +0.00(+0.00%)
Jan 10, 2018 3.950 4,426 +0.10(+2.60%)
Jan 09, 2018 3.900 4.000 3.800 3.850 40,480 -0.05(-1.28%)
Jan 08, 2018 3.750 3.950 3.700 3.900 71,315 +0.05(+1.30%)
Jan 05, 2018 3.800 3.899 3.750 3.850 7,556 +0.10(+2.67%)
Jan 04, 2018 3.750 3.850 3.600 3.750 14,836 -0.05(-1.32%)
Jan 03, 2018 3.900 3.900 3.750 3.800 28,769 +0.00(+0.00%)
Jan 02, 2018 3.600 3.850 3.600 3.800 55,067 +0.30(+8.57%)
Dec 29, 2017 3.500 3.500 3.500 0 -0.25(-6.67%)
Dec 28, 2017 3.700 3.850 3.650 3.750 32,554 +0.05(+1.35%)
Dec 27, 2017 3.799 3.800 3.550 3.700 19,235 -0.10(-2.63%)
Dec 26, 2017 3.850 3.900 3.750 3.800 11,557 -0.05(-1.30%)
Dec 22, 2017 3.850 3.850 3.600 3.850 41,739 +0.00(+0.00%)
Dec 21, 2017 3.800 3.950 3.800 3.850 28,186 +0.05(+1.32%)
Dec 20, 2017 3.750 3.850 3.700 3.800 51,866 +0.25(+7.04%)
Dec 19, 2017 3.769 3.800 3.550 3.550 45,468 -0.20(-5.33%)
Dec 18, 2017 3.650 3.900 3.650 3.750 29,877 +0.15(+4.17%)
Dec 15, 2017 3.710 3.800 3.550 3.600 63,547 +0.05(+1.41%)
Dec 14, 2017 3.600 3.850 3.550 3.550 48,399 +0.00(+0.00%)
Dec 13, 2017 3.650 3.675 3.500 3.550 44,511 -0.05(-1.39%)
Dec 12, 2017 3.950 4.000 3.300 3.600 83,476 -0.30(-7.69%)
Dec 11, 2017 4.050 4.050 3.850 3.900 40,666 -0.10(-2.50%)
Dec 08, 2017 3.900 4.050 3.801 4.000 36,243 +0.10(+2.56%)
Dec 07, 2017 3.750 4.050 3.701 3.900 28,207 +0.15(+4.00%)
Dec 06, 2017 3.750 3.800 3.600 3.750 30,245 -0.05(-1.32%)
Dec 05, 2017 3.850 3.950 3.700 3.800 27,463 -0.10(-2.56%)
Dec 04, 2017 4.100 4.100 3.850 3.900 16,258 -0.10(-2.50%)
Dec 01, 2017 3.977 4.100 3.886 4.000 42,330 +0.10(+2.56%)
Nov 30, 2017 4.050 4.250 3.900 3.900 52,258 -0.20(-4.88%)
Nov 29, 2017 4.150 4.250 4.050 4.100 21,599 -0.15(-3.53%)
Nov 28, 2017 4.300 4.329 4.025 4.250 32,000 -0.10(-2.30%)
Nov 27, 2017 4.000 4.350 4.000 4.350 22,907 +0.35(+8.75%)
Nov 24, 2017 3.950 4.050 3.800 4.000 66,012 +0.05(+1.27%)
Nov 22, 2017 3.900 4.000 3.800 3.950 35,933 +0.10(+2.60%)
Nov 21, 2017 3.700 4.000 3.700 3.850 76,342 +0.10(+2.67%)
Nov 20, 2017 3.800 3.850 3.700 3.750 21,510 -0.10(-2.60%)
Nov 17, 2017 3.780 3.900 3.750 3.850 20,354 +0.00(+0.00%)
Nov 16, 2017 3.900 4.050 3.815 3.850 49,308 +0.00(+0.00%)
Nov 15, 2017 3.650 4.000 3.650 3.850 29,455 +0.15(+4.05%)
Nov 14, 2017 3.650 3.850 3.600 3.700 18,710 +0.05(+1.37%)
Nov 13, 2017 3.950 4.050 3.600 3.650 62,840 -0.30(-7.59%)
Nov 10, 2017 4.050 4.100 3.950 3.950 55,363 -0.15(-3.66%)
Nov 09, 2017 4.200 4.200 4.100 4.100 26,857 -0.15(-3.53%)
Nov 08, 2017 4.365 4.365 4.200 4.250 25,582 -0.05(-1.16%)
Nov 07, 2017 4.400 4.600 4.250 4.300 25,340 -0.20(-4.44%)
Nov 06, 2017 4.500 4.900 4.250 4.500 32,443 +0.05(+1.12%)
Nov 03, 2017 4.000 4.600 3.900 4.450 61,017 +0.45(+11.25%)
Nov 02, 2017 4.000 4.150 3.850 4.000 59,113 +0.00(+0.00%)
Nov 01, 2017 4.850 4.900 3.850 4.000 154,365 -0.80(-16.67%)
Oct 31, 2017 4.900 5.000 4.710 4.800 25,859 -0.10(-2.04%)
Oct 30, 2017 4.850 5.100 4.600 4.900 56,734 -0.30(-5.77%)
Oct 27, 2017 4.800 5.200 4.650 5.200 54,793 +0.40(+8.33%)
Oct 26, 2017 4.850 4.850 4.615 4.800 42,196 +0.00(+0.00%)
Oct 25, 2017 4.850 4.850 4.600 4.800 64,490 -0.10(-2.04%)
Oct 24, 2017 5.000 5.000 4.650 4.900 58,194 -0.05(-1.01%)
Oct 23, 2017 5.200 5.200 4.850 4.950 68,309 -0.15(-2.94%)
Oct 20, 2017 5.150 5.450 5.050 5.100 73,140 -0.05(-0.97%)
Oct 19, 2017 5.250 5.300 4.900 5.150 118,793 -0.20(-3.74%)
Oct 18, 2017 5.400 5.650 5.200 5.350 104,295 -0.05(-0.93%)
Oct 17, 2017 5.550 5.550 5.150 5.400 151,258 -0.20(-3.57%)
Oct 16, 2017 5.950 6.000 5.500 5.600 573,444 -0.30(-5.08%)
Oct 13, 2017 6.100 6.100 5.650 5.900 125,930 -0.30(-4.84%)
Oct 12, 2017 6.400 6.496 6.050 6.200 100,367 -0.10(-1.59%)
Oct 11, 2017 5.800 6.300 5.600 6.300 176,473 +0.65(+11.50%)
Oct 10, 2017 5.500 5.800 5.450 5.650 98,297 +0.15(+2.73%)
Oct 09, 2017 5.400 5.707 5.150 5.500 107,999 +0.12(+2.33%)
Oct 06, 2017 5.600 5.700 5.250 5.375 151,366 -0.33(-5.70%)
Oct 05, 2017 5.800 5.850 5.150 5.700 273,178 +0.05(+0.88%)
Oct 04, 2017 4.750 6.400 4.600 5.650 543,898 +0.90(+18.95%)
Oct 03, 2017 5.000 5.000 4.750 4.750 158,676 -0.25(-5.00%)
Oct 02, 2017 5.250 5.250 4.800 5.000 136,270 -0.05(-0.99%)
Sep 29, 2017 4.850 5.350 4.700 5.050 409,418 +0.30(+6.32%)
Sep 28, 2017 4.550 4.950 4.500 4.750 213,062 +0.15(+3.26%)
Sep 27, 2017 4.200 4.650 4.200 4.600 194,776 +0.40(+9.52%)
Sep 26, 2017 4.050 4.250 4.050 4.200 233,317 +0.15(+3.70%)
Sep 25, 2017 4.050 4.100 4.000 4.050 104,675 +0.00(+0.00%)
Sep 22, 2017 3.850 4.100 3.800 4.050 107,888 +0.17(+4.52%)
Sep 21, 2017 3.950 4.100 3.813 3.875 92,374 -0.02(-0.64%)
Sep 20, 2017 3.803 4.050 3.750 3.900 225,869 +0.05(+1.30%)
Sep 19, 2017 3.900 3.900 3.700 3.850 72,392 -0.02(-0.65%)
Sep 18, 2017 3.700 3.888 3.640 3.875 191,866 +0.17(+4.73%)
Sep 15, 2017 3.300 3.700 3.300 3.700 219,556 +0.40(+12.12%)
Sep 14, 2017 3.300 3.500 3.250 3.300 71,044 +0.05(+1.54%)
Sep 13, 2017 3.050 3.300 3.050 3.250 84,709 +0.20(+6.56%)
Sep 12, 2017 3.050 3.150 2.950 3.050 33,304 +0.05(+1.67%)
Sep 11, 2017 3.250 3.250 3.000 3.000 63,831 -0.15(-4.76%)
Sep 08, 2017 3.100 3.250 3.000 3.150 94,347 +0.10(+3.28%)
Sep 07, 2017 3.050 3.150 2.925 3.050 109,287 +0.25(+8.93%)
Sep 06, 2017 2.900 2.900 2.750 2.800 49,565 +0.05(+1.82%)
Sep 05, 2017 3.000 3.025 2.700 2.750 52,784 -0.30(-9.84%)
Sep 01, 2017 3.100 3.050 3.050 22,151 +0.00(+0.00%)
Aug 31, 2017 3.050 3.200 2.950 3.050 85,877 +0.05(+1.67%)
Aug 30, 2017 2.867 3.100 2.862 3.000 74,119 +0.20(+7.14%)
Aug 29, 2017 2.750 2.850 2.750 2.800 20,675 +0.05(+1.82%)
Aug 28, 2017 2.700 2.800 2.650 2.750 49,849 +0.15(+5.77%)
Aug 25, 2017 2.600 2.659 2.550 2.600 40,127 -0.05(-1.89%)
Aug 24, 2017 2.450 2.650 2.400 2.650 25,818 +0.20(+8.16%)
Aug 23, 2017 2.500 2.550 2.300 2.450 121,193 -0.05(-2.00%)
Aug 22, 2017 2.600 2.700 2.500 2.500 26,768 -0.10(-3.85%)
Aug 21, 2017 2.550 2.750 2.463 2.600 52,348 +0.00(+0.00%)
Aug 18, 2017 2.700 2.750 2.550 2.600 28,441 -0.10(-3.70%)
Aug 17, 2017 2.796 2.800 2.600 2.700 96,100 -0.05(-1.82%)
Aug 16, 2017 2.850 2.850 2.700 2.750 214,999 -0.15(-5.17%)
Aug 15, 2017 3.250 3.250 2.800 2.900 72,172 -0.35(-10.77%)
Aug 14, 2017 3.100 3.350 3.095 3.250 56,083 +0.20(+6.56%)
Aug 11, 2017 3.100 3.100 3.000 3.050 12,094 +0.00(+0.00%)
Aug 10, 2017 3.200 3.250 3.000 3.050 21,484 -0.15(-4.69%)
Aug 09, 2017 3.317 3.350 3.150 3.200 41,937 -0.05(-1.54%)
Aug 08, 2017 3.200 3.333 3.150 3.250 17,352 +0.10(+3.17%)
Aug 07, 2017 3.331 3.350 3.150 3.150 49,070 -0.18(-5.26%)
Aug 04, 2017 3.350 3.300 3.325 11,134 -0.02(-0.75%)
Aug 03, 2017 3.450 3.450 3.350 3.350 33,744 -0.05(-1.47%)
Aug 02, 2017 3.400 3.450 3.400 3.400 33,710 -0.05(-1.45%)
Aug 01, 2017 3.450 3.450 3.400 3.450 23,081 +0.00(+0.00%)
Jul 31, 2017 3.500 3.500 3.350 3.450 7,097 -0.05(-1.43%)
Jul 28, 2017 3.450 3.500 3.200 3.500 49,379 +0.15(+4.48%)
Jul 27, 2017 3.450 3.500 3.350 3.350 13,965 -0.05(-1.47%)
Jul 26, 2017 3.350 3.500 3.350 3.400 12,501 +0.00(+0.00%)
Jul 25, 2017 3.550 3.550 3.400 3.400 20,558 -0.15(-4.23%)
Jul 24, 2017 3.300 3.550 3.250 3.550 36,819 +0.30(+9.23%)
Jul 21, 2017 3.450 3.500 3.250 3.250 26,339 -0.15(-4.41%)
Jul 20, 2017 3.350 3.455 3.300 3.400 52,917 +0.00(+0.00%)
Jul 19, 2017 3.400 3.600 3.250 3.400 114,121 +0.05(+1.49%)
Jul 18, 2017 3.350 3.400 3.350 3.350 7,509 +0.00(+0.00%)
Jul 17, 2017 3.281 3.350 3.275 3.350 9,158 +0.05(+1.52%)
Jul 14, 2017 3.300 3.300 3.250 3.300 43,710 +0.02(+0.76%)
Jul 13, 2017 3.300 3.300 3.200 3.275 15,301 -0.02(-0.76%)
Jul 12, 2017 3.350 3.400 3.250 3.300 8,353 +0.00(+0.00%)
Jul 11, 2017 3.400 3.450 3.300 3.300 22,670 -0.15(-4.35%)
Jul 10, 2017 3.450 3.600 3.350 3.450 63,267 -0.05(-1.43%)
Jul 07, 2017 3.400 3.500 3.350 3.500 11,133 +0.15(+4.48%)
Jul 06, 2017 3.250 3.400 3.200 3.350 55,835 +0.05(+1.52%)
Jul 05, 2017 3.200 3.325 3.200 3.300 16,745 +0.15(+4.76%)
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.