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

Ultragenyx Pharmaceu (NQ: RARE )

41.87 -0.74 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2015 88.39 96.79 86.44 96.31 654,053 +9.70(+11.20%)
Sep 29, 2015 88.27 94.87 83.40 86.61 551,053 -1.28(-1.46%)
Sep 28, 2015 93.02 97.01 84.72 87.89 827,670 -6.22(-6.61%)
Sep 25, 2015 103.61 103.61 92.13 94.11 607,465 -7.57(-7.44%)
Sep 24, 2015 105.43 106.29 97.61 101.68 490,867 -4.73(-4.45%)
Sep 23, 2015 107.65 111.00 105.01 106.41 370,011 -1.22(-1.13%)
Sep 22, 2015 109.79 111.08 103.01 107.63 735,363 -4.17(-3.73%)
Sep 21, 2015 130.05 130.83 110.00 111.80 807,506 -18.11(-13.94%)
Sep 18, 2015 129.11 131.31 128.47 129.91 835,187 -1.56(-1.19%)
Sep 17, 2015 124.45 133.40 123.62 131.47 346,876 +6.76(+5.42%)
Sep 16, 2015 124.22 127.58 121.15 124.71 396,756 +0.96(+0.78%)
Sep 15, 2015 122.88 125.89 121.64 123.75 286,997 +0.92(+0.75%)
Sep 14, 2015 122.32 124.16 119.25 122.83 262,238 +1.12(+0.92%)
Sep 11, 2015 119.57 121.98 119.27 121.71 302,498 +1.13(+0.94%)
Sep 10, 2015 120.74 122.99 119.07 120.58 401,152 -0.45(-0.37%)
Sep 09, 2015 126.00 127.58 120.00 121.03 276,939 -3.80(-3.04%)
Sep 08, 2015 118.80 125.17 116.83 124.83 367,844 +8.54(+7.34%)
Sep 04, 2015 114.86 116.29 116.29 116.29 340,400 +0.04(+0.03%)
Sep 03, 2015 115.51 119.43 114.00 116.25 522,989 -5.44(-4.47%)
Sep 02, 2015 112.92 121.76 109.85 121.69 494,840 +10.61(+9.55%)
Sep 01, 2015 110.00 113.92 108.14 111.08 709,479 -0.54(-0.48%)
Aug 31, 2015 112.50 115.06 110.56 111.62 365,307 -1.81(-1.60%)
Aug 28, 2015 107.03 114.83 106.24 113.43 451,442 +5.33(+4.93%)
Aug 27, 2015 109.78 113.66 104.31 108.10 600,125 +0.70(+0.65%)
Aug 26, 2015 101.89 107.84 97.15 107.40 697,186 +8.11(+8.17%)
Aug 25, 2015 97.53 102.71 94.01 99.29 657,332 +5.78(+6.18%)
Aug 24, 2015 97.98 103.15 91.81 93.51 771,797 -9.36(-9.10%)
Aug 21, 2015 103.40 108.58 101.93 102.87 925,202 -5.24(-4.85%)
Aug 20, 2015 115.77 116.40 106.83 108.11 827,728 -8.88(-7.59%)
Aug 19, 2015 110.66 119.50 109.94 116.99 741,443 +5.38(+4.82%)
Aug 18, 2015 114.27 117.01 111.14 111.61 476,926 -3.06(-2.67%)
Aug 17, 2015 109.85 114.98 109.33 114.67 275,830 +4.16(+3.76%)
Aug 14, 2015 110.18 113.74 106.23 110.51 474,676 -1.79(-1.59%)
Aug 13, 2015 115.92 119.44 111.89 112.30 304,726 -2.62(-2.28%)
Aug 12, 2015 109.70 116.80 106.02 114.92 418,894 +3.02(+2.70%)
Aug 11, 2015 112.62 115.48 110.33 111.90 262,286 -1.99(-1.75%)
Aug 10, 2015 111.04 116.84 110.76 113.89 340,940 +4.25(+3.88%)
Aug 07, 2015 112.10 112.47 105.69 109.64 350,391 -2.83(-2.52%)
Aug 06, 2015 120.89 121.82 110.68 112.47 487,816 -7.80(-6.49%)
Aug 05, 2015 118.18 122.70 116.57 120.27 290,423 +3.82(+3.28%)
Aug 04, 2015 118.29 119.17 115.27 116.45 343,905 -1.31(-1.11%)
Aug 03, 2015 120.44 122.79 116.20 117.76 278,012 -3.17(-2.62%)
Jul 31, 2015 115.09 121.38 115.09 120.93 709,171 +5.11(+4.41%)
Jul 30, 2015 116.37 116.54 110.91 115.82 484,559 -0.62(-0.53%)
Jul 29, 2015 120.04 121.64 110.28 116.44 490,261 -4.16(-3.45%)
Jul 28, 2015 118.64 122.31 115.07 120.60 426,735 +3.54(+3.02%)
Jul 27, 2015 125.76 126.54 116.60 117.06 756,010 -14.30(-10.89%)
Jul 24, 2015 132.06 135.43 130.04 131.36 658,504 -2.02(-1.51%)
Jul 23, 2015 131.85 134.67 131.01 133.38 473,573 +1.47(+1.11%)
Jul 22, 2015 127.00 133.32 127.00 131.91 417,416 +3.71(+2.89%)
Jul 21, 2015 133.00 136.74 125.61 128.20 499,980 -5.89(-4.39%)
Jul 20, 2015 134.78 137.05 130.97 134.09 662,748 +1.29(+0.97%)
Jul 17, 2015 125.06 133.28 123.62 132.80 756,510 +7.93(+6.35%)
Jul 16, 2015 124.49 126.50 121.91 124.87 2,269,906 -1.33(-1.05%)
Jul 15, 2015 123.50 133.96 122.59 126.20 686,157 -0.57(-0.45%)
Jul 14, 2015 119.31 127.55 119.01 126.77 498,201 +7.80(+6.56%)
Jul 13, 2015 118.09 119.85 117.02 118.97 516,293 +2.03(+1.74%)
Jul 10, 2015 114.45 118.13 111.64 116.94 690,188 +4.29(+3.81%)
Jul 09, 2015 103.44 113.42 103.44 112.65 754,550 +13.63(+13.76%)
Jul 08, 2015 102.95 104.40 98.68 99.02 340,656 -5.36(-5.14%)
Jul 07, 2015 103.22 105.56 100.42 104.38 326,166 +1.68(+1.64%)
Jul 06, 2015 102.48 104.45 100.05 102.70 274,757 -0.01(-0.01%)
Jul 02, 2015 104.02 102.71 102.71 102.71 231,500 -1.15(-1.11%)
Jul 01, 2015 103.61 105.39 102.06 103.86 274,470 +1.47(+1.44%)
Jun 30, 2015 99.84 102.53 98.19 102.39 306,287 +3.95(+4.01%)
Jun 29, 2015 102.26 105.97 98.22 98.44 447,215 -4.72(-4.58%)
Jun 26, 2015 100.00 103.46 100.00 103.16 4,144,479 +3.33(+3.34%)
Jun 25, 2015 100.41 100.60 96.02 99.83 434,408 -0.47(-0.47%)
Jun 24, 2015 103.73 104.05 99.79 100.30 381,788 -3.41(-3.29%)
Jun 23, 2015 102.82 104.25 99.22 103.71 469,297 +0.74(+0.72%)
Jun 22, 2015 100.99 104.30 99.28 102.97 417,684 +2.38(+2.37%)
Jun 19, 2015 97.88 100.94 96.23 100.59 610,188 +2.74(+2.80%)
Jun 18, 2015 95.67 100.72 95.67 97.85 494,752 +2.85(+3.00%)
Jun 17, 2015 92.62 97.00 92.12 95.00 352,249 +2.89(+3.14%)
Jun 16, 2015 88.27 92.43 87.94 92.11 351,561 +3.45(+3.89%)
Jun 15, 2015 87.31 89.67 85.94 88.66 306,916 +0.39(+0.44%)
Jun 12, 2015 87.45 88.50 85.75 88.27 211,313 +0.55(+0.63%)
Jun 11, 2015 90.28 90.95 85.61 87.72 332,817 -1.90(-2.12%)
Jun 10, 2015 88.19 90.97 86.79 89.62 282,426 +0.57(+0.64%)
Jun 09, 2015 88.23 90.19 86.53 89.05 210,494 +0.28(+0.32%)
Jun 08, 2015 90.23 91.00 87.02 88.77 234,378 -0.47(-0.53%)
Jun 05, 2015 87.42 91.00 87.42 89.24 398,770 +2.21(+2.54%)
Jun 04, 2015 91.03 93.00 86.13 87.03 480,946 -4.59(-5.01%)
Jun 03, 2015 91.65 95.64 90.76 91.62 448,327 -0.94(-1.02%)
Jun 02, 2015 89.00 93.48 88.20 92.56 628,472 +5.91(+6.82%)
Jun 01, 2015 87.43 87.89 84.53 86.65 300,340 -0.35(-0.40%)
May 29, 2015 88.09 89.69 86.65 87.00 346,808 -1.06(-1.20%)
May 28, 2015 86.10 88.27 84.28 88.06 300,795 +1.32(+1.52%)
May 27, 2015 83.23 88.23 83.20 86.74 581,868 +4.10(+4.96%)
May 26, 2015 82.83 83.25 81.23 82.64 410,098 -0.49(-0.59%)
May 22, 2015 84.99 83.13 83.13 83.13 364,300 -1.76(-2.07%)
May 21, 2015 84.56 85.73 83.81 84.89 176,211 +0.37(+0.44%)
May 20, 2015 82.90 84.90 80.25 84.52 319,022 +1.18(+1.42%)
May 19, 2015 81.79 85.93 81.14 83.34 588,789 +1.93(+2.37%)
May 18, 2015 79.67 82.77 78.42 81.41 419,916 +2.07(+2.61%)
May 15, 2015 75.50 79.99 74.37 79.34 481,109 +3.84(+5.09%)
May 14, 2015 73.70 76.16 70.50 75.50 426,826 +1.74(+2.36%)
May 13, 2015 72.04 74.00 70.88 73.76 544,572 +1.49(+2.06%)
May 12, 2015 67.30 75.47 63.49 72.27 883,579 +5.05(+7.51%)
May 11, 2015 63.57 67.69 62.89 67.22 279,727 +4.22(+6.70%)
May 08, 2015 63.20 64.68 61.70 63.00 382,330 +1.10(+1.78%)
May 07, 2015 62.35 64.83 61.63 61.90 740,882 -2.60(-4.03%)
May 06, 2015 66.65 70.25 63.44 64.50 1,136,692 +1.87(+2.99%)
May 05, 2015 61.06 63.54 60.01 62.63 455,027 +0.96(+1.56%)
May 04, 2015 60.22 63.39 60.12 61.67 559,821 +1.85(+3.09%)
May 01, 2015 57.26 60.91 56.95 59.82 380,031 +3.39(+6.01%)
Apr 30, 2015 59.11 60.12 56.11 56.43 314,112 -3.09(-5.19%)
Apr 29, 2015 58.99 61.08 58.44 59.52 310,310 +0.02(+0.03%)
Apr 28, 2015 63.99 65.43 58.00 59.50 499,091 -4.39(-6.87%)
Apr 27, 2015 69.86 70.69 63.56 63.89 465,336 -5.76(-8.27%)
Apr 24, 2015 68.90 70.47 68.30 69.65 191,130 +0.75(+1.09%)
Apr 23, 2015 67.37 69.86 67.02 68.90 290,495 +1.94(+2.90%)
Apr 22, 2015 64.00 69.67 63.88 66.96 418,503 +2.74(+4.27%)
Apr 21, 2015 63.28 64.36 61.03 64.22 254,711 +1.63(+2.60%)
Apr 20, 2015 63.35 63.35 60.50 62.59 96,560 -0.36(-0.57%)
Apr 17, 2015 64.70 65.07 62.00 62.95 276,772 -2.05(-3.15%)
Apr 16, 2015 64.64 65.42 64.14 65.00 315,731 +0.73(+1.14%)
Apr 15, 2015 63.44 64.49 62.09 64.27 195,110 +1.22(+1.93%)
Apr 14, 2015 63.17 64.68 62.34 63.05 180,698 +0.15(+0.24%)
Apr 13, 2015 62.00 63.75 62.00 62.90 289,417 +0.76(+1.22%)
Apr 10, 2015 60.33 62.29 59.61 62.14 165,066 +2.07(+3.45%)
Apr 09, 2015 60.14 60.32 57.74 60.07 148,901 +0.12(+0.20%)
Apr 08, 2015 58.02 60.99 58.02 59.95 189,314 +1.47(+2.51%)
Apr 07, 2015 58.74 60.73 58.37 58.48 310,544 -0.32(-0.54%)
Apr 06, 2015 61.61 62.35 57.82 58.80 272,728 -3.40(-5.47%)
Apr 02, 2015 61.63 62.20 62.20 62.20 303,100 +0.81(+1.32%)
Apr 01, 2015 63.00 63.66 59.23 61.39 430,415 -0.70(-1.13%)
Mar 31, 2015 61.87 65.35 60.33 62.09 929,132 +1.14(+1.87%)
Mar 30, 2015 56.68 61.05 56.16 60.95 338,523 +4.39(+7.76%)
Mar 27, 2015 54.03 57.36 54.03 56.56 310,032 +2.39(+4.41%)
Mar 26, 2015 56.21 56.48 52.03 54.17 498,652 -2.46(-4.34%)
Mar 25, 2015 64.45 64.45 55.86 56.63 638,925 -1.74(-2.98%)
Mar 24, 2015 60.46 61.25 58.06 58.37 233,211 -1.59(-2.65%)
Mar 23, 2015 61.53 61.53 56.88 59.96 296,014 -2.10(-3.38%)
Mar 20, 2015 63.45 64.19 60.49 62.06 585,405 -0.83(-1.32%)
Mar 19, 2015 60.43 64.99 60.24 62.89 466,035 +1.97(+3.23%)
Mar 18, 2015 61.45 62.71 59.05 60.92 433,216 -1.29(-2.07%)
Mar 17, 2015 58.74 62.68 58.71 62.21 499,593 +3.27(+5.55%)
Mar 16, 2015 58.30 59.31 57.80 58.94 399,429 +1.71(+2.99%)
Mar 13, 2015 56.79 58.18 55.03 57.23 253,354 +0.40(+0.70%)
Mar 12, 2015 56.89 57.45 55.54 56.83 285,850 +0.25(+0.44%)
Mar 11, 2015 56.30 58.00 55.91 56.58 199,664 -0.04(-0.07%)
Mar 10, 2015 56.41 58.17 55.45 56.62 185,597 -0.57(-1.00%)
Mar 09, 2015 59.73 60.00 55.39 57.19 252,442 -2.06(-3.48%)
Mar 06, 2015 59.28 61.48 58.51 59.25 594,613 +0.03(+0.05%)
Mar 05, 2015 57.76 60.00 56.48 59.22 304,073 +2.45(+4.32%)
Mar 04, 2015 55.13 57.49 54.08 56.77 120,103 +1.04(+1.87%)
Mar 03, 2015 57.04 57.04 54.90 55.73 167,321 -1.66(-2.89%)
Mar 02, 2015 54.46 58.27 54.46 57.39 295,911 +3.12(+5.75%)
Feb 27, 2015 56.11 56.46 53.58 54.27 273,542 -2.15(-3.81%)
Feb 26, 2015 55.84 56.58 53.83 56.42 153,047 +0.67(+1.20%)
Feb 25, 2015 53.59 55.98 52.69 55.75 269,702 +2.16(+4.03%)
Feb 24, 2015 55.71 56.38 52.64 53.59 198,244 -2.10(-3.77%)
Feb 23, 2015 55.58 56.54 55.00 55.69 172,310 +0.12(+0.22%)
Feb 20, 2015 55.42 56.09 54.97 55.57 199,040 +0.19(+0.34%)
Feb 19, 2015 55.46 55.54 54.67 55.38 226,942 -0.07(-0.13%)
Feb 18, 2015 54.10 55.70 53.61 55.45 342,994 +0.97(+1.78%)
Feb 17, 2015 54.20 55.00 53.42 54.48 134,746 +0.38(+0.70%)
Feb 13, 2015 54.25 54.10 54.10 54.10 208,600 +0.12(+0.22%)
Feb 12, 2015 53.43 54.39 52.13 53.98 202,684 +0.97(+1.83%)
Feb 11, 2015 54.37 54.99 52.73 53.01 333,780 -0.64(-1.19%)
Feb 10, 2015 53.20 54.45 52.23 53.65 265,700 +1.14(+2.17%)
Feb 09, 2015 53.40 54.09 52.25 52.51 337,865 -0.89(-1.67%)
Feb 06, 2015 55.17 55.50 53.21 53.40 691,385 -1.59(-2.89%)
Feb 05, 2015 54.44 55.05 52.80 54.99 1,570,075 -0.24(-0.43%)
Feb 04, 2015 55.83 56.19 49.08 55.23 609,058 -2.35(-4.08%)
Feb 03, 2015 57.33 57.97 55.55 57.58 179,237 +0.84(+1.48%)
Feb 02, 2015 58.18 58.77 55.64 56.74 202,055 -1.36(-2.34%)
Jan 30, 2015 57.55 59.00 57.25 58.10 243,825 +0.10(+0.17%)
Jan 29, 2015 56.03 58.95 55.16 58.00 152,948 +1.89(+3.37%)
Jan 28, 2015 57.73 57.85 54.76 56.11 157,360 -1.40(-2.43%)
Jan 27, 2015 57.42 58.80 56.50 57.51 155,836 -0.70(-1.20%)
Jan 26, 2015 51.10 58.98 50.83 58.21 383,133 +6.00(+11.49%)
Jan 23, 2015 51.56 52.93 51.15 52.21 238,875 +0.34(+0.66%)
Jan 22, 2015 50.44 52.58 48.96 51.87 607,708 +1.58(+3.14%)
Jan 21, 2015 51.66 51.66 49.41 50.29 617,136 -2.63(-4.97%)
Jan 20, 2015 54.02 54.02 50.71 52.92 143,328 -0.34(-0.64%)
Jan 16, 2015 50.95 54.33 50.95 53.26 238,740 +2.49(+4.90%)
Jan 15, 2015 53.08 53.94 50.34 50.77 169,282 -3.22(-5.96%)
Jan 14, 2015 51.51 54.88 51.50 53.99 173,082 +0.67(+1.26%)
Jan 13, 2015 56.68 56.68 51.77 53.32 498,102 -2.49(-4.46%)
Jan 12, 2015 54.90 56.19 52.78 55.81 581,112 +1.75(+3.24%)
Jan 09, 2015 52.50 54.89 50.62 54.06 562,123 +2.16(+4.16%)
Jan 08, 2015 50.55 53.86 50.02 51.90 355,966 +3.25(+6.68%)
Jan 07, 2015 47.52 49.73 47.07 48.65 165,104 +1.55(+3.29%)
Jan 06, 2015 47.85 49.79 46.41 47.10 251,098 -0.40(-0.84%)
Jan 05, 2015 46.21 47.72 45.37 47.50 169,721 +1.10(+2.37%)
Jan 02, 2015 44.42 46.90 44.27 46.40 148,253 +2.52(+5.74%)
Dec 31, 2014 44.11 43.88 43.88 43.88 170,400 -0.16(-0.36%)
Dec 30, 2014 43.81 44.46 43.35 44.04 156,138 +0.44(+1.01%)
Dec 29, 2014 44.04 44.40 43.29 43.60 281,273 -0.46(-1.04%)
Dec 26, 2014 45.46 45.46 43.36 44.06 250,284 -1.11(-2.46%)
Dec 24, 2014 45.80 45.17 45.17 45.17 182,200 -0.56(-1.22%)
Dec 23, 2014 49.17 49.17 45.17 45.73 224,513 -3.54(-7.18%)
Dec 22, 2014 48.67 49.74 47.56 49.27 244,415 +0.89(+1.84%)
Dec 19, 2014 47.60 48.79 45.26 48.38 1,488,019 +1.73(+3.71%)
Dec 18, 2014 44.91 47.36 44.36 46.65 410,665 +2.38(+5.38%)
Dec 17, 2014 40.69 44.66 40.69 44.27 248,663 +3.62(+8.91%)
Dec 16, 2014 39.47 41.55 39.46 40.65 258,013 +0.89(+2.24%)
Dec 15, 2014 42.15 42.25 39.13 39.76 277,997 -1.72(-4.15%)
Dec 12, 2014 38.52 41.58 38.51 41.48 241,626 +2.39(+6.11%)
Dec 11, 2014 39.60 40.00 38.01 39.09 254,763 -0.46(-1.16%)
Dec 10, 2014 40.22 42.15 39.50 39.55 293,681 -1.35(-3.30%)
Dec 09, 2014 39.97 42.20 39.97 40.90 324,273 +0.38(+0.94%)
Dec 08, 2014 40.18 42.45 40.00 40.52 291,243 +0.17(+0.42%)
Dec 05, 2014 40.32 42.93 39.50 40.35 456,292 +0.00(+0.00%)
Dec 04, 2014 42.60 43.54 40.14 40.35 288,714 -2.72(-6.32%)
Dec 03, 2014 42.77 43.61 41.53 43.07 125,757 +0.52(+1.22%)
Dec 02, 2014 42.38 43.36 41.58 42.55 127,147 +1.17(+2.83%)
Dec 01, 2014 43.26 43.58 41.07 41.38 204,155 -2.21(-5.07%)
Nov 28, 2014 44.95 45.49 43.37 43.59 95,524 -1.45(-3.22%)
Nov 26, 2014 43.26 45.04 45.04 45.04 171,500 +1.71(+3.95%)
Nov 25, 2014 44.89 45.72 42.77 43.33 279,928 -1.58(-3.52%)
Nov 24, 2014 44.72 45.56 43.90 44.91 229,896 +0.82(+1.86%)
Nov 21, 2014 45.51 45.51 43.85 44.09 124,320 -0.58(-1.30%)
Nov 20, 2014 44.07 44.93 43.32 44.67 113,350 +0.17(+0.38%)
Nov 19, 2014 44.50 44.91 44.00 44.50 159,946 -0.06(-0.13%)
Nov 18, 2014 42.17 44.74 41.80 44.56 178,979 +2.89(+6.94%)
Nov 17, 2014 41.57 42.33 41.04 41.67 160,991 -0.24(-0.57%)
Nov 14, 2014 43.78 43.96 41.20 41.91 243,455 -1.72(-3.94%)
Nov 13, 2014 44.30 44.30 43.29 43.63 235,615 -0.63(-1.42%)
Nov 12, 2014 41.85 44.61 41.37 44.26 160,282 +1.42(+3.31%)
Nov 11, 2014 40.93 42.93 40.62 42.84 243,844 +1.68(+4.08%)
Nov 10, 2014 45.11 46.45 40.58 41.16 388,815 -3.55(-7.94%)
Nov 07, 2014 44.77 45.70 44.14 44.71 244,115 -0.15(-0.33%)
Nov 06, 2014 44.52 45.18 43.19 44.86 245,034 +0.27(+0.61%)
Nov 05, 2014 45.10 45.17 43.45 44.59 192,506 +0.01(+0.02%)
Nov 04, 2014 44.53 44.98 44.00 44.58 149,786 -0.22(-0.49%)
Nov 03, 2014 46.95 47.42 44.67 44.80 213,170 -2.21(-4.70%)
Oct 31, 2014 50.42 51.64 46.23 47.01 264,480 -2.32(-4.70%)
Oct 30, 2014 49.59 50.46 48.18 49.33 153,499 -0.57(-1.14%)
Oct 29, 2014 49.94 50.66 49.44 49.90 139,619 -0.10(-0.20%)
Oct 28, 2014 49.60 50.68 48.70 50.00 173,238 +0.71(+1.44%)
Oct 27, 2014 49.91 50.22 50.22 49.29 84,088 -0.93(-1.85%)
Oct 24, 2014 49.55 51.35 49.05 50.22 99,867 +0.49(+0.99%)
Oct 23, 2014 46.34 50.19 45.09 49.73 150,878 +4.29(+9.44%)
Oct 22, 2014 47.07 47.82 45.00 45.44 221,399 -1.76(-3.73%)
Oct 21, 2014 46.23 48.00 46.22 47.20 219,788 +1.28(+2.79%)
Oct 20, 2014 46.21 46.89 44.50 45.92 214,455 -0.94(-2.01%)
Oct 17, 2014 49.50 50.42 46.63 46.86 303,189 -1.66(-3.42%)
Oct 16, 2014 48.35 50.16 47.48 48.52 186,432 +0.24(+0.50%)
Oct 15, 2014 43.63 48.51 42.19 48.28 435,370 +3.77(+8.47%)
Oct 14, 2014 47.81 48.56 43.98 44.51 342,662 -2.71(-5.74%)
Oct 13, 2014 50.03 50.52 46.64 47.22 224,736 -2.68(-5.37%)
Oct 10, 2014 51.27 52.47 49.67 49.90 181,830 -1.42(-2.77%)
Oct 09, 2014 53.32 54.03 51.13 51.32 274,697 -1.98(-3.71%)
Oct 08, 2014 53.26 53.91 50.82 53.30 294,877 -0.43(-0.80%)
Oct 07, 2014 57.55 57.73 53.66 53.73 296,868 -4.29(-7.39%)
Oct 06, 2014 57.51 58.33 56.75 58.02 408,815 +0.74(+1.29%)
Oct 03, 2014 56.78 57.42 55.14 57.28 94,818 +1.22(+2.18%)
Oct 02, 2014 54.76 56.56 54.39 56.06 303,275 +1.13(+2.06%)
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.