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

Antares Pharma (NQ: ATRS )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2015 1.980 2.150 1.970 2.110 821,911 +0.14(+7.11%)
Jul 30, 2015 1.980 2.010 1.950 1.970 369,213 -0.01(-0.51%)
Jul 29, 2015 2.040 2.070 1.980 1.980 659,270 -0.08(-3.88%)
Jul 28, 2015 1.970 2.080 1.970 2.060 543,698 +0.06(+3.00%)
Jul 27, 2015 2.040 2.085 1.930 2.000 748,149 -0.04(-1.96%)
Jul 24, 2015 2.070 2.111 2.040 2.040 498,018 -0.05(-2.39%)
Jul 23, 2015 2.130 2.170 2.080 2.090 357,426 -0.05(-2.34%)
Jul 22, 2015 2.160 2.190 2.130 2.140 274,417 -0.03(-1.38%)
Jul 21, 2015 2.100 2.270 2.090 2.170 476,441 +0.06(+2.84%)
Jul 20, 2015 2.190 2.210 2.110 2.110 632,223 -0.08(-3.65%)
Jul 17, 2015 2.240 2.270 2.180 2.190 531,537 -0.06(-2.67%)
Jul 16, 2015 2.270 2.300 2.230 2.250 432,127 -0.02(-0.88%)
Jul 15, 2015 2.290 2.350 2.260 2.270 347,668 -0.02(-0.87%)
Jul 14, 2015 2.260 2.305 2.250 2.290 441,116 +0.00(+0.22%)
Jul 13, 2015 2.260 2.300 2.230 2.285 475,530 +0.03(+1.11%)
Jul 10, 2015 2.180 2.260 2.180 2.260 646,795 +0.09(+4.15%)
Jul 09, 2015 2.130 2.180 2.070 2.170 631,286 +0.06(+2.84%)
Jul 08, 2015 2.060 2.180 2.045 2.110 1,101,667 +0.02(+0.96%)
Jul 07, 2015 2.110 2.140 2.060 2.090 1,070,638 -0.03(-1.42%)
Jul 06, 2015 2.100 2.175 2.100 2.120 835,040 -0.01(-0.47%)
Jul 02, 2015 2.150 2.130 2.130 2.130 377,100 -0.01(-0.47%)
Jul 01, 2015 2.080 2.195 2.080 2.140 854,934 +0.06(+2.88%)
Jun 30, 2015 2.110 2.170 2.060 2.080 1,238,609 -0.03(-1.42%)
Jun 29, 2015 2.200 2.250 2.110 2.110 575,087 -0.12(-5.38%)
Jun 26, 2015 2.240 2.290 2.220 2.230 2,002,271 -0.01(-0.45%)
Jun 25, 2015 2.240 2.260 2.220 2.240 659,690 -0.00(-0.22%)
Jun 24, 2015 2.330 2.345 2.240 2.245 743,616 -0.08(-3.65%)
Jun 23, 2015 2.400 2.410 2.320 2.330 568,313 -0.08(-3.32%)
Jun 22, 2015 2.400 2.425 2.365 2.410 700,535 +0.01(+0.42%)
Jun 19, 2015 2.470 2.470 2.380 2.400 817,847 -0.06(-2.44%)
Jun 18, 2015 2.540 2.570 2.450 2.460 947,810 +0.06(+2.50%)
Jun 17, 2015 2.410 2.428 2.370 2.400 366,266 +0.02(+0.84%)
Jun 16, 2015 2.400 2.420 2.360 2.380 743,952 -0.02(-0.83%)
Jun 15, 2015 2.370 2.410 2.310 2.400 679,045 +0.00(+0.00%)
Jun 12, 2015 2.440 2.465 2.400 2.400 650,675 -0.04(-1.64%)
Jun 11, 2015 2.540 2.560 2.430 2.440 905,872 -0.10(-3.94%)
Jun 10, 2015 2.450 2.600 2.425 2.540 1,129,902 +0.07(+2.83%)
Jun 09, 2015 2.480 2.480 2.380 2.470 757,206 +0.00(+0.00%)
Jun 08, 2015 2.380 2.480 2.320 2.470 1,022,533 +0.07(+2.92%)
Jun 05, 2015 2.300 2.400 2.250 2.400 899,799 +0.11(+4.80%)
Jun 04, 2015 2.270 2.310 2.230 2.290 733,003 -0.01(-0.43%)
Jun 03, 2015 2.260 2.300 2.210 2.300 794,480 +0.04(+1.77%)
Jun 02, 2015 2.140 2.260 2.100 2.260 809,071 +0.12(+5.61%)
Jun 01, 2015 2.190 2.190 2.110 2.140 945,217 +0.02(+0.94%)
May 29, 2015 2.190 2.240 2.110 2.120 2,638,117 -0.06(-2.75%)
May 28, 2015 2.270 2.300 2.180 2.180 1,496,839 +0.03(+1.40%)
May 27, 2015 2.120 2.160 2.050 2.150 1,278,540 +0.05(+2.38%)
May 26, 2015 2.150 2.190 2.090 2.100 821,818 -0.04(-1.87%)
May 22, 2015 2.110 2.140 2.140 2.140 1,628,300 +0.04(+1.90%)
May 21, 2015 2.110 2.110 2.080 2.100 936,351 +0.00(+0.00%)
May 20, 2015 2.140 2.150 2.080 2.100 593,315 -0.03(-1.41%)
May 19, 2015 2.140 2.170 2.100 2.130 433,556 -0.01(-0.47%)
May 18, 2015 2.150 2.170 2.070 2.140 903,650 +0.06(+2.88%)
May 15, 2015 2.170 2.170 2.080 2.080 923,226 -0.09(-4.15%)
May 14, 2015 2.180 2.220 2.120 2.170 596,091 +0.01(+0.46%)
May 13, 2015 2.100 2.160 2.100 2.160 573,961 +0.05(+2.37%)
May 12, 2015 2.200 2.210 2.100 2.110 805,806 -0.09(-4.09%)
May 11, 2015 2.100 2.220 2.100 2.200 617,164 +0.10(+4.76%)
May 08, 2015 2.150 2.210 2.080 2.100 694,459 -0.04(-1.87%)
May 07, 2015 2.160 2.160 2.080 2.140 914,824 +0.00(+0.00%)
May 06, 2015 2.150 2.250 2.050 2.140 4,834,195 -0.16(-6.96%)
May 05, 2015 2.400 2.400 2.250 2.300 615,395 -0.09(-3.77%)
May 04, 2015 2.400 2.500 2.350 2.390 482,265 -0.02(-0.83%)
May 01, 2015 2.750 2.750 2.410 2.410 544,323 -0.04(-1.63%)
Apr 30, 2015 2.540 2.560 2.360 2.450 1,337,238 -0.13(-5.04%)
Apr 29, 2015 2.580 2.640 2.560 2.580 363,116 -0.03(-1.15%)
Apr 28, 2015 2.640 2.700 2.530 2.610 552,138 -0.02(-0.76%)
Apr 27, 2015 2.720 2.780 2.610 2.630 642,372 -0.09(-3.31%)
Apr 24, 2015 2.760 2.780 2.710 2.720 592,571 -0.04(-1.45%)
Apr 23, 2015 2.760 2.780 2.720 2.760 294,914 -0.02(-0.72%)
Apr 22, 2015 2.780 2.810 2.750 2.780 303,649 +0.00(+0.00%)
Apr 21, 2015 2.870 2.910 2.760 2.780 545,443 -0.09(-3.14%)
Apr 20, 2015 2.760 2.870 2.740 2.870 678,779 +0.10(+3.61%)
Apr 17, 2015 2.950 2.960 2.730 2.770 1,308,165 -0.20(-6.73%)
Apr 16, 2015 2.940 3.040 2.930 2.970 652,917 +0.01(+0.34%)
Apr 15, 2015 2.950 2.960 2.850 2.960 377,469 +0.01(+0.34%)
Apr 14, 2015 2.960 2.960 2.860 2.950 409,488 -0.01(-0.34%)
Apr 13, 2015 2.940 2.970 2.870 2.960 436,132 +0.04(+1.37%)
Apr 10, 2015 2.880 2.980 2.850 2.920 695,966 +0.08(+2.82%)
Apr 09, 2015 2.810 2.880 2.755 2.840 424,892 +0.03(+1.07%)
Apr 08, 2015 2.690 2.840 2.680 2.810 694,773 +0.13(+4.85%)
Apr 07, 2015 2.680 2.750 2.680 2.680 266,817 -0.01(-0.37%)
Apr 06, 2015 2.640 2.690 2.620 2.690 212,628 +0.04(+1.51%)
Apr 02, 2015 2.600 2.650 2.650 2.650 303,700 +0.03(+1.15%)
Apr 01, 2015 2.690 2.750 2.500 2.620 650,032 -0.09(-3.32%)
Mar 31, 2015 2.650 2.740 2.620 2.710 643,252 +0.09(+3.44%)
Mar 30, 2015 2.580 2.640 2.520 2.620 499,671 +0.04(+1.55%)
Mar 27, 2015 2.570 2.650 2.550 2.580 442,870 +0.00(+0.00%)
Mar 26, 2015 2.550 2.650 2.520 2.580 425,801 +0.01(+0.39%)
Mar 25, 2015 2.660 2.680 2.560 2.570 442,882 -0.08(-3.02%)
Mar 24, 2015 2.640 2.700 2.610 2.650 436,666 -0.02(-0.75%)
Mar 23, 2015 2.680 2.700 2.600 2.670 417,735 +0.00(+0.00%)
Mar 20, 2015 2.720 2.740 2.630 2.670 645,786 -0.02(-0.74%)
Mar 19, 2015 2.660 2.700 2.630 2.690 485,961 +0.03(+1.13%)
Mar 18, 2015 2.660 2.690 2.630 2.660 200,498 -0.01(-0.37%)
Mar 17, 2015 2.670 2.700 2.600 2.670 416,776 +0.00(+0.00%)
Mar 16, 2015 2.660 2.700 2.610 2.670 502,680 +0.02(+0.75%)
Mar 13, 2015 2.680 2.680 2.550 2.650 711,705 -0.03(-1.12%)
Mar 12, 2015 2.640 2.760 2.520 2.680 1,183,288 +0.02(+0.75%)
Mar 11, 2015 2.620 2.735 2.590 2.660 806,085 +0.04(+1.53%)
Mar 10, 2015 2.590 2.700 2.560 2.620 747,288 -0.03(-1.13%)
Mar 09, 2015 2.700 2.730 2.640 2.650 474,200 -0.04(-1.49%)
Mar 06, 2015 2.730 2.760 2.610 2.690 991,219 -0.07(-2.54%)
Mar 05, 2015 2.690 2.820 2.670 2.760 797,931 +0.06(+2.22%)
Mar 04, 2015 2.650 2.730 2.600 2.700 970,719 +0.05(+1.89%)
Mar 03, 2015 2.630 2.660 2.600 2.650 430,601 +0.02(+0.76%)
Mar 02, 2015 2.620 2.660 2.600 2.630 604,524 +0.02(+0.77%)
Feb 27, 2015 2.650 2.670 2.600 2.610 402,881 -0.04(-1.51%)
Feb 26, 2015 2.660 2.680 2.620 2.650 875,406 -0.02(-0.56%)
Feb 25, 2015 2.660 2.700 2.610 2.665 1,227,404 +0.16(+6.18%)
Feb 24, 2015 2.590 2.590 2.480 2.510 436,393 -0.09(-3.46%)
Feb 23, 2015 2.580 2.610 2.500 2.600 660,370 +0.01(+0.39%)
Feb 20, 2015 2.600 2.600 2.520 2.590 448,552 +0.00(+0.00%)
Feb 19, 2015 2.500 2.625 2.490 2.590 568,287 +0.07(+2.78%)
Feb 18, 2015 2.470 2.540 2.470 2.520 280,644 +0.04(+1.61%)
Feb 17, 2015 2.450 2.490 2.360 2.480 516,323 +0.03(+1.22%)
Feb 13, 2015 2.410 2.450 2.450 2.450 552,100 +0.05(+2.08%)
Feb 12, 2015 2.380 2.410 2.340 2.400 375,555 +0.03(+1.27%)
Feb 11, 2015 2.320 2.420 2.310 2.370 381,966 +0.01(+0.42%)
Feb 10, 2015 2.370 2.410 2.310 2.360 475,971 +0.02(+0.85%)
Feb 09, 2015 2.400 2.420 2.320 2.340 667,629 -0.08(-3.31%)
Feb 06, 2015 2.480 2.480 2.380 2.420 556,410 -0.07(-2.81%)
Feb 05, 2015 2.320 2.490 2.320 2.490 899,253 +0.17(+7.33%)
Feb 04, 2015 2.320 2.340 2.280 2.320 837,968 -0.02(-0.85%)
Feb 03, 2015 2.330 2.370 2.290 2.340 650,689 +0.01(+0.43%)
Feb 02, 2015 2.350 2.380 2.280 2.330 877,705 -0.01(-0.43%)
Jan 30, 2015 2.350 2.380 2.300 2.340 685,829 -0.04(-1.68%)
Jan 29, 2015 2.260 2.380 2.250 2.380 629,356 +0.11(+4.85%)
Jan 28, 2015 2.360 2.370 2.261 2.270 942,251 -0.08(-3.40%)
Jan 27, 2015 2.320 2.370 2.320 2.350 391,866 +0.01(+0.43%)
Jan 26, 2015 2.350 2.380 2.310 2.340 690,146 -0.01(-0.43%)
Jan 23, 2015 2.340 2.390 2.280 2.350 1,034,725 +0.02(+0.86%)
Jan 22, 2015 2.310 2.340 2.240 2.330 901,473 +0.03(+1.30%)
Jan 21, 2015 2.350 2.370 2.300 2.300 472,207 -0.06(-2.54%)
Jan 20, 2015 2.400 2.410 2.310 2.360 933,363 -0.05(-2.07%)
Jan 16, 2015 2.280 2.420 2.220 2.410 748,904 +0.11(+4.78%)
Jan 15, 2015 2.440 2.460 2.290 2.300 1,532,156 -0.16(-6.50%)
Jan 14, 2015 2.470 2.485 2.395 2.460 667,178 +0.00(+0.00%)
Jan 13, 2015 2.510 2.530 2.320 2.460 1,532,474 -0.15(-5.75%)
Jan 12, 2015 2.680 2.690 2.580 2.610 779,914 -0.06(-2.25%)
Jan 09, 2015 2.700 2.718 2.621 2.670 729,203 -0.05(-1.84%)
Jan 08, 2015 2.740 2.770 2.670 2.720 490,775 +0.01(+0.37%)
Jan 07, 2015 2.690 2.720 2.630 2.710 688,634 +0.02(+0.93%)
Jan 06, 2015 2.670 2.780 2.640 2.685 1,909,902 +0.04(+1.32%)
Jan 05, 2015 2.590 2.680 2.560 2.650 1,122,441 +0.06(+2.32%)
Jan 02, 2015 2.570 2.680 2.570 2.590 1,428,363 +0.02(+0.78%)
Dec 31, 2014 2.560 2.570 2.570 2.570 1,139,700 +0.00(+0.00%)
Dec 30, 2014 2.560 2.600 2.520 2.570 854,811 -0.01(-0.39%)
Dec 29, 2014 2.700 2.700 2.510 2.580 1,032,742 -0.12(-4.44%)
Dec 26, 2014 2.640 2.710 2.630 2.700 344,675 +0.05(+1.89%)
Dec 24, 2014 2.640 2.650 2.650 2.650 375,700 +0.03(+1.15%)
Dec 23, 2014 2.710 2.750 2.600 2.620 980,245 -0.10(-3.68%)
Dec 22, 2014 2.640 2.740 2.630 2.720 1,365,431 +0.09(+3.42%)
Dec 19, 2014 2.630 2.655 2.550 2.630 1,857,607 +0.03(+1.15%)
Dec 18, 2014 2.560 2.600 2.533 2.600 763,482 +0.06(+2.36%)
Dec 17, 2014 2.360 2.540 2.360 2.540 1,796,713 +0.17(+7.17%)
Dec 16, 2014 2.390 2.440 2.340 2.370 1,281,863 +0.04(+1.72%)
Dec 15, 2014 2.420 2.510 2.330 2.330 2,342,625 -0.07(-2.92%)
Dec 12, 2014 2.410 2.489 2.390 2.400 1,016,826 -0.05(-2.04%)
Dec 11, 2014 2.460 2.520 2.340 2.450 676,848 -0.01(-0.41%)
Dec 10, 2014 2.460 2.560 2.440 2.460 1,708,978 +0.00(+0.00%)
Dec 09, 2014 2.450 2.550 2.430 2.460 2,203,970 -0.01(-0.40%)
Dec 08, 2014 2.520 2.590 2.470 2.470 1,515,317 -0.05(-1.98%)
Dec 05, 2014 2.480 2.550 2.480 2.520 1,067,228 +0.07(+2.86%)
Dec 04, 2014 2.390 2.490 2.380 2.450 740,086 +0.05(+2.08%)
Dec 03, 2014 2.370 2.500 2.360 2.400 1,988,008 +0.04(+1.69%)
Dec 02, 2014 2.300 2.410 2.281 2.360 894,244 +0.06(+2.61%)
Dec 01, 2014 2.300 2.410 2.290 2.300 1,250,521 +0.00(+0.00%)
Nov 28, 2014 2.320 2.390 2.290 2.300 523,494 -0.01(-0.43%)
Nov 26, 2014 2.300 2.310 2.310 2.310 1,060,100 +0.01(+0.43%)
Nov 25, 2014 2.290 2.410 2.250 2.300 1,263,424 +0.00(+0.00%)
Nov 24, 2014 2.230 2.330 2.215 2.300 957,026 +0.06(+2.68%)
Nov 21, 2014 2.330 2.340 2.230 2.240 692,759 -0.05(-2.18%)
Nov 20, 2014 2.180 2.310 2.180 2.290 1,141,640 +0.09(+4.09%)
Nov 19, 2014 2.250 2.280 2.170 2.200 702,154 -0.06(-2.65%)
Nov 18, 2014 2.270 2.310 2.250 2.260 485,939 -0.02(-0.88%)
Nov 17, 2014 2.300 2.320 2.070 2.280 1,481,431 -0.02(-0.87%)
Nov 14, 2014 2.310 2.320 2.260 2.300 702,751 +0.00(+0.00%)
Nov 13, 2014 2.350 2.360 2.260 2.300 692,558 -0.04(-1.71%)
Nov 12, 2014 2.270 2.350 2.260 2.340 696,407 +0.04(+1.74%)
Nov 11, 2014 2.200 2.350 2.200 2.300 1,195,570 +0.08(+3.60%)
Nov 10, 2014 2.180 2.280 2.120 2.220 1,696,775 +0.05(+2.30%)
Nov 07, 2014 2.150 2.170 2.050 2.170 1,252,547 +0.02(+0.93%)
Nov 06, 2014 2.160 2.190 2.040 2.150 1,025,851 -0.01(-0.46%)
Nov 05, 2014 2.110 2.180 2.060 2.160 827,851 +0.06(+2.86%)
Nov 04, 2014 2.070 2.120 2.050 2.100 330,804 +0.01(+0.48%)
Nov 03, 2014 2.060 2.130 2.040 2.090 443,549 +0.02(+0.97%)
Oct 31, 2014 2.110 2.190 2.040 2.070 869,724 +0.00(+0.00%)
Oct 30, 2014 2.000 2.070 2.000 2.070 931,004 +0.05(+2.48%)
Oct 29, 2014 2.050 2.070 2.000 2.020 614,084 -0.01(-0.49%)
Oct 28, 2014 2.000 2.085 1.970 2.030 671,301 +0.03(+1.50%)
Oct 27, 2014 2.030 2.030 2.030 2.000 533,907 -0.03(-1.48%)
Oct 24, 2014 1.980 2.040 1.950 2.030 465,902 +0.02(+1.00%)
Oct 23, 2014 2.000 2.050 1.970 2.010 592,176 +0.03(+1.52%)
Oct 22, 2014 2.010 2.080 1.970 1.980 1,231,800 -0.02(-1.00%)
Oct 21, 2014 2.010 2.030 1.930 2.000 792,086 +0.01(+0.50%)
Oct 20, 2014 2.000 2.000 1.920 1.990 624,605 -0.01(-0.50%)
Oct 17, 2014 2.190 2.190 2.000 2.000 962,687 -0.16(-7.41%)
Oct 16, 2014 1.990 2.200 1.990 2.160 1,630,440 +0.07(+3.35%)
Oct 15, 2014 1.980 2.120 1.950 2.090 818,567 +0.06(+2.96%)
Oct 14, 2014 2.020 2.030 1.960 2.030 874,367 +0.04(+2.01%)
Oct 13, 2014 1.920 2.050 1.890 1.990 1,031,524 +0.08(+4.19%)
Oct 10, 2014 1.850 1.940 1.850 1.910 661,814 +0.03(+1.60%)
Oct 09, 2014 1.980 2.000 1.870 1.880 889,391 -0.09(-4.57%)
Oct 08, 2014 1.950 1.980 1.870 1.970 589,357 +0.03(+1.55%)
Oct 07, 2014 1.980 2.040 1.930 1.940 516,916 -0.06(-3.24%)
Oct 06, 2014 2.070 2.079 2.000 2.005 1,131,276 -0.02(-0.74%)
Oct 03, 2014 1.940 2.040 1.920 2.020 1,242,006 +0.11(+5.76%)
Oct 02, 2014 1.910 1.950 1.881 1.910 1,474,406 +0.01(+0.53%)
Oct 01, 2014 1.830 1.910 1.830 1.900 852,847 +0.07(+3.83%)
Sep 30, 2014 1.900 1.930 1.820 1.830 1,412,544 -0.04(-2.14%)
Sep 29, 2014 1.920 1.940 1.860 1.870 1,597,936 -0.08(-4.35%)
Sep 26, 2014 1.970 2.000 1.920 1.955 810,218 -0.01(-0.76%)
Sep 25, 2014 1.970 2.000 1.910 1.970 750,303 -0.01(-0.51%)
Sep 24, 2014 1.990 2.040 1.970 1.980 1,121,750 -0.02(-1.00%)
Sep 23, 2014 2.020 2.050 1.950 2.000 1,061,309 -0.04(-1.96%)
Sep 22, 2014 2.080 2.090 2.020 2.040 970,657 -0.04(-1.92%)
Sep 19, 2014 2.090 2.140 2.010 2.080 1,619,750 -0.01(-0.48%)
Sep 18, 2014 2.150 2.160 2.080 2.090 583,544 -0.05(-2.34%)
Sep 17, 2014 2.070 2.200 2.070 2.140 891,896 +0.06(+2.88%)
Sep 16, 2014 2.150 2.190 2.060 2.080 1,371,996 -0.08(-3.70%)
Sep 15, 2014 2.280 2.280 2.160 2.160 1,012,143 -0.12(-5.26%)
Sep 12, 2014 2.250 2.300 2.220 2.280 935,435 +0.02(+0.88%)
Sep 11, 2014 2.200 2.260 2.200 2.260 533,316 +0.05(+2.26%)
Sep 10, 2014 2.210 2.230 2.190 2.210 437,796 +0.01(+0.45%)
Sep 09, 2014 2.250 2.250 2.200 2.200 595,151 -0.06(-2.65%)
Sep 08, 2014 2.160 2.270 2.120 2.260 921,624 +0.11(+5.12%)
Sep 05, 2014 2.110 2.165 2.110 2.150 465,815 +0.03(+1.42%)
Sep 04, 2014 2.140 2.150 2.100 2.120 886,531 -0.04(-1.85%)
Sep 03, 2014 2.280 2.290 2.150 2.160 740,478 -0.11(-4.85%)
Sep 02, 2014 2.370 2.370 2.220 2.270 1,298,018 -0.08(-3.40%)
Aug 29, 2014 2.120 2.350 2.350 2.350 2,112,900 +0.22(+10.33%)
Aug 28, 2014 2.090 2.150 2.070 2.130 1,225,063 +0.04(+1.91%)
Aug 27, 2014 2.100 2.130 2.060 2.090 810,520 -0.03(-1.42%)
Aug 26, 2014 2.040 2.120 2.020 2.120 896,193 +0.09(+4.43%)
Aug 25, 2014 2.050 2.097 2.020 2.030 965,590 -0.01(-0.49%)
Aug 22, 2014 2.080 2.115 2.030 2.040 1,132,730 -0.04(-1.92%)
Aug 21, 2014 2.030 2.100 2.010 2.080 740,997 +0.04(+1.96%)
Aug 20, 2014 2.030 2.060 2.020 2.040 790,498 -0.02(-0.97%)
Aug 19, 2014 2.120 2.150 2.050 2.060 826,331 -0.07(-3.29%)
Aug 18, 2014 2.170 2.170 2.105 2.130 547,136 -0.01(-0.47%)
Aug 15, 2014 2.200 2.200 2.140 2.140 1,173,567 -0.03(-1.38%)
Aug 14, 2014 2.020 2.170 2.020 2.170 1,496,160 +0.14(+6.90%)
Aug 13, 2014 1.980 2.010 1.950 2.030 1,202,161 +0.07(+3.57%)
Aug 12, 2014 2.000 2.010 1.960 1.960 480,910 -0.03(-1.51%)
Aug 11, 2014 2.040 2.040 1.970 1.990 810,916 +0.00(+0.00%)
Aug 08, 2014 2.020 2.040 1.940 1.990 1,302,167 -0.05(-2.45%)
Aug 07, 2014 2.100 2.100 1.930 2.040 2,000,021 -0.07(-3.32%)
Aug 06, 2014 2.010 2.130 2.000 2.110 1,183,910 +0.07(+3.43%)
Aug 05, 2014 2.020 2.070 2.010 2.040 664,050 -0.01(-0.49%)
Aug 04, 2014 1.940 2.050 1.890 2.050 1,211,263 +0.11(+5.67%)
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.