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

Arena Pharmaceuticals (NQ: ARNA )

99.98 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 10, 2022 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 45.24 45.73 45.05 45.42 483,500 +0.03(+0.07%)
Dec 30, 2019 46.05 46.09 45.03 45.39 456,918 -0.66(-1.43%)
Dec 27, 2019 46.64 46.74 45.86 46.05 288,300 -0.66(-1.41%)
Dec 26, 2019 47.40 47.77 46.63 46.71 233,635 -0.79(-1.66%)
Dec 24, 2019 47.23 47.59 46.55 47.50 98,000 +0.17(+0.36%)
Dec 23, 2019 46.54 47.60 46.04 47.33 297,456 +1.05(+2.27%)
Dec 20, 2019 46.71 46.81 46.02 46.28 761,500 -0.31(-0.67%)
Dec 19, 2019 46.45 46.85 45.96 46.59 317,062 +0.38(+0.82%)
Dec 18, 2019 46.40 46.63 45.28 46.21 530,837 -0.22(-0.47%)
Dec 17, 2019 47.00 47.00 46.34 46.43 308,369 -0.57(-1.21%)
Dec 16, 2019 47.27 47.66 46.81 47.00 287,672 -0.02(-0.04%)
Dec 13, 2019 47.28 48.49 46.80 47.02 308,400 -0.30(-0.63%)
Dec 12, 2019 46.84 47.76 46.55 47.32 361,864 +0.42(+0.90%)
Dec 11, 2019 48.59 48.76 46.60 46.90 344,018 -1.51(-3.12%)
Dec 10, 2019 48.76 49.16 48.16 48.41 326,744 -0.51(-1.04%)
Dec 09, 2019 48.01 49.19 47.90 48.92 422,463 +0.86(+1.79%)
Dec 06, 2019 46.88 48.55 46.69 48.06 417,900 +1.55(+3.33%)
Dec 05, 2019 47.11 47.18 46.17 46.51 377,151 -0.46(-0.98%)
Dec 04, 2019 46.24 46.97 46.21 46.97 478,539 +1.04(+2.26%)
Dec 03, 2019 46.00 46.38 44.94 45.93 587,756 -0.35(-0.76%)
Dec 02, 2019 46.23 47.46 46.07 46.28 369,622 -1.10(-2.32%)
Nov 29, 2019 48.39 48.70 47.28 47.38 287,400 -1.32(-2.71%)
Nov 27, 2019 48.56 48.87 48.12 48.70 273,400 -0.05(-0.10%)
Nov 26, 2019 49.24 49.78 48.51 48.75 324,974 -0.44(-0.89%)
Nov 25, 2019 46.55 49.37 46.55 49.19 477,449 +2.62(+5.63%)
Nov 22, 2019 47.29 47.52 46.22 46.57 198,800 -0.33(-0.70%)
Nov 21, 2019 46.44 46.95 45.68 46.90 390,343 +0.59(+1.27%)
Nov 20, 2019 45.93 47.43 45.93 46.31 391,911 +0.18(+0.39%)
Nov 19, 2019 45.30 46.72 45.29 46.13 369,062 +0.90(+1.99%)
Nov 18, 2019 45.76 46.16 44.92 45.23 428,712 -0.58(-1.27%)
Nov 15, 2019 45.84 46.34 45.17 45.81 268,100 +0.39(+0.85%)
Nov 14, 2019 45.92 46.20 44.66 45.42 379,048 -0.86(-1.85%)
Nov 13, 2019 45.82 46.65 45.37 46.28 292,932 +0.11(+0.24%)
Nov 12, 2019 46.50 47.06 45.77 46.17 385,994 -0.12(-0.26%)
Nov 11, 2019 47.13 47.36 45.49 46.29 405,149 -1.11(-2.34%)
Nov 08, 2019 45.15 47.87 43.09 47.40 743,300 -0.83(-1.72%)
Nov 07, 2019 48.16 49.27 47.84 48.23 369,319 +0.43(+0.90%)
Nov 06, 2019 49.20 49.42 47.74 47.80 367,615 -1.31(-2.67%)
Nov 05, 2019 49.82 49.82 48.44 49.11 275,270 -0.52(-1.05%)
Nov 04, 2019 50.17 50.28 49.53 49.63 321,742 -0.19(-0.38%)
Nov 01, 2019 48.97 50.31 48.72 49.82 354,500 +1.10(+2.27%)
Oct 31, 2019 48.63 49.30 48.15 48.72 239,626 -0.22(-0.46%)
Oct 30, 2019 49.52 49.52 48.44 48.94 240,017 -0.48(-0.97%)
Oct 29, 2019 49.31 50.04 48.96 49.42 219,677 +0.20(+0.41%)
Oct 28, 2019 49.00 49.71 48.89 49.22 255,210 +0.33(+0.67%)
Oct 25, 2019 48.55 49.02 48.44 48.89 202,400 -0.01(-0.02%)
Oct 24, 2019 48.36 49.10 47.99 48.90 168,702 +0.90(+1.87%)
Oct 23, 2019 49.53 50.15 47.90 48.00 272,483 -1.51(-3.05%)
Oct 22, 2019 50.09 50.33 48.87 49.51 219,369 -0.17(-0.34%)
Oct 21, 2019 49.39 50.01 48.98 49.68 332,367 +0.87(+1.77%)
Oct 18, 2019 48.71 49.29 48.40 48.81 251,300 -0.09(-0.19%)
Oct 17, 2019 49.92 50.08 48.72 48.91 325,137 -0.40(-0.81%)
Oct 16, 2019 48.65 49.60 48.65 49.31 410,460 +0.41(+0.84%)
Oct 15, 2019 47.31 49.08 47.19 48.90 316,567 +1.58(+3.34%)
Oct 14, 2019 46.90 47.76 46.74 47.32 221,984 +0.16(+0.34%)
Oct 11, 2019 47.04 48.21 46.56 47.16 425,400 +0.66(+1.42%)
Oct 10, 2019 44.93 46.74 44.60 46.50 546,004 +1.70(+3.79%)
Oct 09, 2019 45.36 45.97 44.65 44.80 244,615 -0.34(-0.75%)
Oct 08, 2019 45.54 45.90 44.64 45.14 276,388 -0.27(-0.59%)
Oct 07, 2019 45.71 46.43 45.33 45.41 332,602 -0.53(-1.14%)
Oct 04, 2019 45.45 46.00 44.31 45.94 360,600 +0.69(+1.51%)
Oct 03, 2019 44.57 45.67 44.33 45.25 371,151 +0.44(+0.98%)
Oct 02, 2019 45.21 45.63 44.35 44.81 550,364 -0.74(-1.62%)
Oct 01, 2019 46.06 46.87 45.27 45.55 402,367 -0.22(-0.48%)
Sep 30, 2019 45.76 46.48 44.53 45.77 370,187 +0.07(+0.15%)
Sep 27, 2019 45.41 46.91 44.57 45.70 467,500 +0.30(+0.66%)
Sep 26, 2019 48.08 48.43 45.23 45.40 720,557 -2.97(-6.14%)
Sep 25, 2019 48.56 49.37 47.95 48.37 407,871 -0.05(-0.10%)
Sep 24, 2019 50.74 50.85 48.14 48.42 510,637 -2.30(-4.53%)
Sep 23, 2019 51.16 51.84 50.26 50.72 282,813 -0.35(-0.69%)
Sep 20, 2019 51.12 51.84 49.95 51.07 1,011,100 -0.12(-0.23%)
Sep 19, 2019 52.18 52.63 50.86 51.19 469,657 -1.09(-2.08%)
Sep 18, 2019 51.52 52.73 51.24 52.28 333,587 +0.34(+0.65%)
Sep 17, 2019 52.05 52.49 50.83 51.94 581,244 -0.39(-0.75%)
Sep 16, 2019 51.22 52.57 50.67 52.33 309,102 +1.11(+2.17%)
Sep 13, 2019 52.58 52.69 51.10 51.22 325,700 -1.36(-2.59%)
Sep 12, 2019 53.68 53.95 51.63 52.58 368,790 -0.70(-1.31%)
Sep 11, 2019 52.12 53.54 51.58 53.28 438,534 +1.33(+2.56%)
Sep 10, 2019 49.98 51.98 49.18 51.95 559,019 +1.77(+3.53%)
Sep 09, 2019 51.40 51.58 49.92 50.18 403,941 -1.66(-3.20%)
Sep 06, 2019 52.62 52.91 51.75 51.84 244,500 -0.78(-1.48%)
Sep 05, 2019 52.51 53.20 51.83 52.62 256,108 +0.83(+1.60%)
Sep 04, 2019 51.86 51.86 50.63 51.79 338,136 +0.53(+1.03%)
Sep 03, 2019 52.68 53.64 51.05 51.26 344,300 -1.63(-3.08%)
Aug 30, 2019 54.03 54.09 52.50 52.89 336,900 -1.00(-1.86%)
Aug 29, 2019 53.94 54.25 53.33 53.89 290,916 +0.33(+0.62%)
Aug 28, 2019 52.44 54.09 52.43 53.56 222,253 +0.90(+1.71%)
Aug 27, 2019 54.19 55.23 52.15 52.66 309,952 -1.58(-2.91%)
Aug 26, 2019 54.16 54.42 53.30 54.24 238,289 +0.51(+0.95%)
Aug 23, 2019 54.73 55.94 53.46 53.73 442,900 -1.31(-2.38%)
Aug 22, 2019 56.85 57.13 54.79 55.04 383,828 -1.96(-3.44%)
Aug 21, 2019 57.35 57.38 56.30 57.00 266,201 +0.05(+0.09%)
Aug 20, 2019 56.49 57.43 56.19 56.95 344,087 +0.31(+0.55%)
Aug 19, 2019 56.59 58.56 56.38 56.64 496,881 +0.92(+1.65%)
Aug 16, 2019 53.24 55.83 53.24 55.72 541,400 +2.84(+5.37%)
Aug 15, 2019 53.50 54.63 52.78 52.88 295,741 -0.77(-1.44%)
Aug 14, 2019 52.80 54.26 52.49 53.65 515,653 +0.17(+0.32%)
Aug 13, 2019 51.14 53.53 51.14 53.48 690,784 +2.06(+4.01%)
Aug 12, 2019 53.57 54.10 51.24 51.42 910,830 -2.68(-4.95%)
Aug 09, 2019 55.86 55.95 52.64 54.10 1,355,000 -2.08(-3.70%)
Aug 08, 2019 59.30 60.57 55.12 56.18 2,099,431 -4.73(-7.77%)
Aug 07, 2019 60.98 61.93 60.06 60.91 343,126 -1.02(-1.65%)
Aug 06, 2019 60.73 62.05 59.86 61.93 438,153 +1.81(+3.01%)
Aug 05, 2019 60.12 61.08 59.00 60.12 665,175 -1.13(-1.84%)
Aug 02, 2019 62.03 62.32 60.76 61.25 382,200 -1.11(-1.78%)
Aug 01, 2019 62.60 64.48 61.88 62.36 427,831 -0.32(-0.51%)
Jul 31, 2019 63.45 63.70 61.58 62.68 550,083 -1.57(-2.44%)
Jul 30, 2019 61.73 64.25 61.72 64.25 489,169 +2.21(+3.56%)
Jul 29, 2019 63.03 63.66 61.72 62.04 302,575 -0.99(-1.57%)
Jul 26, 2019 61.48 63.14 61.37 63.03 327,900 +1.70(+2.77%)
Jul 25, 2019 63.50 63.68 61.26 61.33 344,792 -2.00(-3.16%)
Jul 24, 2019 62.23 63.46 61.65 63.33 293,587 +0.98(+1.57%)
Jul 23, 2019 62.29 63.41 61.85 62.35 286,751 +0.06(+0.10%)
Jul 22, 2019 62.37 63.48 62.19 62.29 356,352 +0.47(+0.76%)
Jul 19, 2019 61.91 62.75 61.60 61.82 309,900 -0.13(-0.21%)
Jul 18, 2019 61.24 62.00 60.80 61.95 272,916 +0.63(+1.03%)
Jul 17, 2019 61.88 62.00 60.19 61.32 540,443 -0.45(-0.73%)
Jul 16, 2019 62.10 62.10 61.07 61.77 238,321 -0.30(-0.48%)
Jul 15, 2019 61.87 62.44 61.52 62.07 320,071 +0.59(+0.96%)
Jul 12, 2019 60.73 61.93 60.30 61.48 316,600 +0.72(+1.18%)
Jul 11, 2019 61.36 62.20 59.42 60.76 465,967 -0.10(-0.16%)
Jul 10, 2019 60.69 61.63 59.43 60.86 689,391 +0.27(+0.45%)
Jul 09, 2019 59.53 60.98 59.53 60.59 331,692 +0.43(+0.71%)
Jul 08, 2019 61.88 61.88 59.11 60.16 603,150 -1.73(-2.80%)
Jul 05, 2019 61.69 62.64 61.40 61.89 414,200 -0.27(-0.43%)
Jul 03, 2019 61.00 62.22 60.78 62.16 324,800 +1.47(+2.42%)
Jul 02, 2019 59.54 60.72 58.95 60.69 523,464 +0.69(+1.15%)
Jul 01, 2019 59.10 61.12 58.68 60.00 610,749 +1.37(+2.34%)
Jun 28, 2019 58.20 58.88 57.26 58.63 764,100 +0.71(+1.23%)
Jun 27, 2019 56.52 57.98 56.52 57.92 374,205 +1.69(+3.01%)
Jun 26, 2019 56.01 56.93 55.65 56.23 320,953 +0.22(+0.39%)
Jun 25, 2019 56.42 56.76 55.63 56.01 313,204 -0.39(-0.69%)
Jun 24, 2019 57.45 57.51 55.84 56.40 430,414 -0.89(-1.55%)
Jun 21, 2019 55.91 57.52 55.48 57.29 968,300 +1.16(+2.07%)
Jun 20, 2019 58.59 58.69 55.86 56.13 618,920 -1.77(-3.06%)
Jun 19, 2019 58.54 58.89 57.80 57.90 420,441 -0.51(-0.87%)
Jun 18, 2019 57.05 58.81 56.45 58.41 537,681 +1.18(+2.06%)
Jun 17, 2019 55.71 57.30 54.84 57.23 648,030 +1.91(+3.45%)
Jun 14, 2019 56.64 56.68 54.72 55.32 504,600 -1.18(-2.09%)
Jun 13, 2019 58.01 58.80 56.14 56.50 437,916 -1.31(-2.27%)
Jun 12, 2019 55.88 57.81 55.88 57.81 616,575 +2.20(+3.96%)
Jun 11, 2019 56.08 56.28 54.88 55.61 479,864 +0.01(+0.02%)
Jun 10, 2019 57.03 57.83 55.43 55.60 455,139 -1.10(-1.94%)
Jun 07, 2019 55.91 57.25 54.68 56.70 613,300 +0.82(+1.47%)
Jun 06, 2019 57.25 57.25 55.00 55.88 829,400 -1.41(-2.46%)
Jun 05, 2019 57.66 59.13 56.87 57.29 895,125 +0.13(+0.23%)
Jun 04, 2019 54.95 57.37 54.95 57.16 883,931 +2.75(+5.05%)
Jun 03, 2019 53.51 55.35 53.40 54.41 502,950 +1.40(+2.64%)
May 31, 2019 52.88 54.29 52.52 53.01 353,400 -0.53(-0.99%)
May 30, 2019 53.99 54.79 53.45 53.54 349,016 -0.17(-0.32%)
May 29, 2019 53.13 54.18 52.51 53.71 346,443 +0.02(+0.04%)
May 28, 2019 53.70 54.52 53.35 53.69 403,655 +0.28(+0.52%)
May 24, 2019 53.20 53.84 52.79 53.41 501,100 +0.21(+0.39%)
May 23, 2019 53.26 53.67 52.30 53.20 432,666 -0.73(-1.35%)
May 22, 2019 54.56 55.21 53.25 53.93 363,479 -0.67(-1.23%)
May 21, 2019 53.93 54.75 53.22 54.60 506,926 +1.10(+2.06%)
May 20, 2019 53.35 54.25 53.35 53.50 655,580 -0.51(-0.94%)
May 17, 2019 55.18 55.85 53.89 54.01 833,300 -1.81(-3.24%)
May 16, 2019 56.41 58.00 55.22 55.82 775,419 -0.14(-0.25%)
May 15, 2019 54.29 56.04 53.80 55.96 965,926 +1.11(+2.02%)
May 14, 2019 48.88 55.00 48.84 54.85 1,150,127 +6.22(+12.79%)
May 13, 2019 50.77 51.55 47.92 48.63 1,080,265 -3.18(-6.14%)
May 10, 2019 51.12 53.83 50.95 51.81 1,262,300 +0.57(+1.11%)
May 09, 2019 47.31 51.54 47.00 51.24 816,798 +1.72(+3.47%)
May 08, 2019 48.90 50.11 48.49 49.52 432,936 +0.42(+0.86%)
May 07, 2019 48.90 49.83 48.58 49.10 639,412 -0.18(-0.37%)
May 06, 2019 46.64 49.39 46.23 49.28 499,540 +1.68(+3.53%)
May 03, 2019 46.05 47.69 46.02 47.60 309,700 +1.62(+3.52%)
May 02, 2019 44.19 46.03 44.10 45.98 410,462 +1.80(+4.07%)
May 01, 2019 45.70 45.80 44.10 44.18 443,963 -1.57(-3.43%)
Apr 30, 2019 47.16 47.25 45.63 45.75 592,297 -1.29(-2.74%)
Apr 29, 2019 47.03 47.88 46.66 47.04 236,918 +0.16(+0.34%)
Apr 26, 2019 46.62 47.07 46.12 46.88 219,200 +0.23(+0.49%)
Apr 25, 2019 45.83 46.86 45.47 46.65 283,748 +0.73(+1.59%)
Apr 24, 2019 45.86 46.31 44.85 45.92 304,942 +0.31(+0.68%)
Apr 23, 2019 44.45 46.17 43.83 45.61 785,266 +1.13(+2.54%)
Apr 22, 2019 43.98 44.62 43.25 44.48 368,241 +0.42(+0.95%)
Apr 18, 2019 44.81 45.36 42.48 44.06 892,100 -0.87(-1.94%)
Apr 17, 2019 47.93 47.93 43.67 44.93 1,025,682 -2.72(-5.71%)
Apr 16, 2019 48.03 48.70 47.22 47.65 393,737 -0.13(-0.27%)
Apr 15, 2019 47.50 48.50 47.02 47.78 346,655 +0.35(+0.74%)
Apr 12, 2019 48.76 48.80 47.12 47.43 411,700 -0.85(-1.76%)
Apr 11, 2019 48.15 48.59 47.88 48.28 432,113 +0.28(+0.58%)
Apr 10, 2019 47.91 48.32 47.49 48.00 320,802 +0.33(+0.69%)
Apr 09, 2019 49.03 49.03 47.44 47.67 283,198 -1.42(-2.89%)
Apr 08, 2019 49.20 49.54 48.35 49.09 310,062 -0.12(-0.24%)
Apr 05, 2019 48.98 49.54 48.51 49.21 293,400 +0.68(+1.40%)
Apr 04, 2019 46.96 49.43 46.94 48.53 540,925 +1.66(+3.54%)
Apr 03, 2019 45.75 47.21 45.25 46.87 449,382 +2.19(+4.90%)
Apr 02, 2019 44.32 44.90 43.53 44.68 449,777 +0.17(+0.38%)
Apr 01, 2019 45.21 45.87 44.32 44.51 499,492 -0.32(-0.71%)
Mar 29, 2019 44.82 45.14 44.42 44.83 321,200 +0.44(+0.99%)
Mar 28, 2019 44.41 45.27 43.79 44.39 242,087 +0.16(+0.36%)
Mar 27, 2019 44.85 45.13 43.41 44.23 373,718 -0.82(-1.82%)
Mar 26, 2019 44.41 45.26 44.00 45.05 453,177 +1.00(+2.27%)
Mar 25, 2019 43.26 44.17 42.65 44.05 417,443 +0.82(+1.90%)
Mar 22, 2019 45.38 45.55 43.09 43.23 562,500 -2.43(-5.32%)
Mar 21, 2019 44.28 45.95 44.14 45.66 410,327 +0.36(+0.79%)
Mar 20, 2019 45.92 46.22 44.13 45.30 431,151 -0.62(-1.35%)
Mar 19, 2019 46.00 46.61 45.74 45.92 277,753 -0.06(-0.13%)
Mar 18, 2019 46.42 47.50 45.52 45.98 312,427 -0.45(-0.97%)
Mar 15, 2019 46.03 46.66 45.89 46.43 827,800 +0.65(+1.42%)
Mar 14, 2019 45.56 46.32 45.10 45.78 427,411 +0.12(+0.26%)
Mar 13, 2019 45.94 46.04 44.99 45.66 316,185 -0.08(-0.17%)
Mar 12, 2019 46.02 46.71 45.53 45.74 220,682 -0.25(-0.54%)
Mar 11, 2019 45.72 46.10 45.13 45.99 363,548 +0.51(+1.12%)
Mar 08, 2019 45.93 46.29 44.56 45.48 403,000 -0.59(-1.28%)
Mar 07, 2019 45.67 46.85 45.19 46.07 494,475 +0.17(+0.37%)
Mar 06, 2019 48.76 48.85 45.87 45.90 745,876 -2.86(-5.87%)
Mar 05, 2019 48.94 49.71 48.16 48.76 502,259 -0.04(-0.08%)
Mar 04, 2019 51.29 51.63 48.49 48.80 679,489 -2.13(-4.18%)
Mar 01, 2019 50.02 50.94 49.20 50.93 549,200 +1.01(+2.02%)
Feb 28, 2019 49.03 50.39 48.69 49.92 422,533 +0.75(+1.53%)
Feb 27, 2019 50.20 51.24 47.88 49.17 1,089,625 -1.20(-2.38%)
Feb 26, 2019 50.49 51.44 50.35 50.37 664,201 -0.20(-0.40%)
Feb 25, 2019 50.82 51.15 49.98 50.57 472,126 +0.30(+0.60%)
Feb 22, 2019 49.40 50.27 49.16 50.27 339,800 +1.12(+2.28%)
Feb 21, 2019 49.90 49.95 48.80 49.15 300,442 -0.73(-1.46%)
Feb 20, 2019 49.61 50.40 49.18 49.88 411,520 +0.28(+0.56%)
Feb 19, 2019 49.91 49.95 49.31 49.60 368,089 -0.32(-0.64%)
Feb 15, 2019 48.50 49.98 48.11 49.92 503,600 +1.77(+3.68%)
Feb 14, 2019 48.43 48.72 47.64 48.15 262,667 -0.30(-0.62%)
Feb 13, 2019 49.00 49.19 48.09 48.45 211,779 -0.44(-0.90%)
Feb 12, 2019 48.41 49.23 48.27 48.89 429,770 +0.71(+1.47%)
Feb 11, 2019 47.83 48.49 47.45 48.18 219,402 +0.55(+1.15%)
Feb 08, 2019 46.77 47.72 46.10 47.63 298,200 +0.86(+1.84%)
Feb 07, 2019 47.60 47.83 46.67 46.77 274,635 -1.15(-2.40%)
Feb 06, 2019 48.88 49.35 47.49 47.92 448,742 -0.96(-1.96%)
Feb 05, 2019 47.89 49.65 47.80 48.88 810,707 +1.11(+2.32%)
Feb 04, 2019 46.37 47.79 45.92 47.77 471,071 +1.41(+3.04%)
Feb 01, 2019 46.00 46.49 44.95 46.36 322,800 +0.39(+0.85%)
Jan 31, 2019 44.91 46.05 44.43 45.97 428,432 +1.02(+2.27%)
Jan 30, 2019 44.08 44.97 43.83 44.95 425,656 +1.00(+2.28%)
Jan 29, 2019 43.91 44.59 43.55 43.95 321,068 +0.09(+0.21%)
Jan 28, 2019 43.97 44.66 43.49 43.86 541,211 -0.71(-1.59%)
Jan 25, 2019 43.52 44.73 42.85 44.57 459,900 +1.52(+3.53%)
Jan 24, 2019 42.81 43.62 42.67 43.05 193,082 +0.19(+0.44%)
Jan 23, 2019 44.10 44.44 42.25 42.86 431,785 -1.18(-2.68%)
Jan 22, 2019 42.67 44.36 42.48 44.04 510,060 +0.87(+2.02%)
Jan 18, 2019 42.85 43.98 42.35 43.17 358,200 +0.49(+1.15%)
Jan 17, 2019 43.57 43.98 42.49 42.68 634,736 -0.90(-2.07%)
Jan 16, 2019 43.77 44.50 43.40 43.58 394,405 -0.16(-0.37%)
Jan 15, 2019 42.08 44.27 41.96 43.74 482,533 +1.84(+4.39%)
Jan 14, 2019 42.39 42.97 41.73 41.90 460,519 -0.87(-2.03%)
Jan 11, 2019 43.53 44.25 42.65 42.77 392,900 -1.20(-2.73%)
Jan 10, 2019 43.90 44.99 43.10 43.97 475,768 -0.01(-0.02%)
Jan 09, 2019 43.11 44.76 43.00 43.98 452,935 +0.71(+1.64%)
Jan 08, 2019 44.00 45.11 43.13 43.27 721,081 -0.50(-1.14%)
Jan 07, 2019 41.77 43.95 41.10 43.77 796,541 +2.83(+6.91%)
Jan 04, 2019 39.92 41.29 39.80 40.94 500,700 +1.40(+3.54%)
Jan 03, 2019 40.14 40.91 38.51 39.54 754,604 -0.68(-1.69%)
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.