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 )

43.81 -0.21 (-0.48%)
Streaming Delayed Price Updated: 12:11 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 (%)
Sep 30, 2014 59.92 59.92 56.52 56.60 283,269 -3.17(-5.30%)
Sep 29, 2014 56.41 60.04 56.39 59.77 464,134 +2.57(+4.49%)
Sep 26, 2014 56.48 57.42 55.63 57.20 238,751 +1.10(+1.96%)
Sep 25, 2014 56.61 56.76 54.62 56.10 403,425 -0.56(-0.99%)
Sep 24, 2014 55.71 57.24 55.50 56.66 309,911 +1.19(+2.15%)
Sep 23, 2014 54.68 56.27 54.39 55.47 317,047 +1.28(+2.36%)
Sep 22, 2014 54.29 54.66 51.73 54.19 758,981 -0.53(-0.97%)
Sep 19, 2014 55.86 56.07 54.19 54.72 1,549,769 -0.97(-1.74%)
Sep 18, 2014 56.39 56.39 55.35 55.69 196,923 -0.27(-0.48%)
Sep 17, 2014 56.43 57.35 55.43 55.96 281,295 -0.38(-0.67%)
Sep 16, 2014 56.23 56.74 55.56 56.34 675,927 -0.28(-0.50%)
Sep 15, 2014 57.56 57.81 55.54 56.62 484,631 -1.09(-1.90%)
Sep 12, 2014 57.45 58.99 56.54 57.72 473,876 +0.05(+0.09%)
Sep 11, 2014 57.88 57.96 56.34 57.67 263,236 -0.39(-0.67%)
Sep 10, 2014 54.82 58.42 54.33 58.06 300,303 +2.99(+5.43%)
Sep 09, 2014 54.19 57.00 53.82 55.07 359,817 +0.33(+0.60%)
Sep 08, 2014 54.14 55.76 53.99 54.74 189,647 +0.48(+0.88%)
Sep 05, 2014 55.84 55.89 53.47 54.26 1,016,578 -1.80(-3.21%)
Sep 04, 2014 56.34 56.61 54.20 56.06 921,294 +0.36(+0.65%)
Sep 03, 2014 54.51 59.14 53.46 55.70 561,555 +2.29(+4.29%)
Sep 02, 2014 52.82 53.76 52.80 53.41 191,668 +0.05(+0.09%)
Aug 29, 2014 54.40 53.36 53.36 53.36 473,800 -0.51(-0.95%)
Aug 28, 2014 52.40 54.13 52.40 53.87 358,799 +0.94(+1.78%)
Aug 27, 2014 52.63 53.81 52.43 52.93 184,703 +0.20(+0.38%)
Aug 26, 2014 53.26 54.29 52.32 52.73 1,308,853 -0.60(-1.13%)
Aug 25, 2014 53.12 55.22 52.05 53.33 972,806 +1.01(+1.93%)
Aug 22, 2014 52.16 52.85 51.82 52.32 737,412 -0.83(-1.56%)
Aug 21, 2014 56.01 56.15 52.31 53.15 953,993 -2.88(-5.14%)
Aug 20, 2014 55.46 56.52 55.28 56.03 811,087 +0.15(+0.27%)
Aug 19, 2014 55.48 57.24 54.31 55.88 608,816 -0.13(-0.23%)
Aug 18, 2014 54.66 56.24 53.57 56.01 202,765 +2.00(+3.70%)
Aug 15, 2014 54.14 54.98 52.46 54.01 143,222 +0.11(+0.20%)
Aug 14, 2014 53.45 54.47 52.09 53.90 131,487 +0.45(+0.84%)
Aug 13, 2014 50.54 54.48 50.49 53.45 343,069 +3.01(+5.97%)
Aug 12, 2014 49.21 51.40 48.73 50.44 350,394 +1.29(+2.62%)
Aug 11, 2014 49.84 50.00 48.27 49.15 1,373,324 -0.34(-0.69%)
Aug 08, 2014 49.17 50.00 47.87 49.49 669,038 +0.34(+0.69%)
Aug 07, 2014 49.78 49.98 48.50 49.15 936,366 -0.85(-1.70%)
Aug 06, 2014 49.24 50.35 47.43 50.00 727,174 +1.50(+3.09%)
Aug 05, 2014 44.97 48.99 44.26 48.50 402,214 +2.85(+6.24%)
Aug 04, 2014 43.17 46.08 42.16 45.65 477,202 +2.91(+6.81%)
Aug 01, 2014 43.60 43.97 41.11 42.74 1,289,850 -0.96(-2.20%)
Jul 31, 2014 43.38 44.00 42.33 43.70 195,743 -0.06(-0.14%)
Jul 30, 2014 41.78 44.05 39.80 43.76 395,735 +2.24(+5.39%)
Jul 29, 2014 40.60 41.98 40.21 41.52 110,749 +0.85(+2.09%)
Jul 28, 2014 43.02 43.09 40.13 40.67 133,776 -2.44(-5.66%)
Jul 25, 2014 42.87 43.65 42.55 43.11 164,840 -0.16(-0.37%)
Jul 24, 2014 43.41 43.87 42.73 43.27 108,967 +0.22(+0.51%)
Jul 23, 2014 43.40 44.30 42.80 43.05 213,333 +0.08(+0.19%)
Jul 22, 2014 43.37 43.73 42.58 42.97 141,666 -0.27(-0.62%)
Jul 21, 2014 43.29 43.73 42.38 43.24 248,412 +0.24(+0.56%)
Jul 18, 2014 39.74 43.44 39.34 43.00 674,622 +3.11(+7.80%)
Jul 17, 2014 42.62 44.34 39.21 39.89 365,640 -3.04(-7.08%)
Jul 16, 2014 43.25 44.59 41.61 42.93 278,538 +0.94(+2.24%)
Jul 15, 2014 43.62 43.83 41.02 41.99 332,814 -1.86(-4.24%)
Jul 14, 2014 43.10 44.48 41.63 43.85 280,658 +0.88(+2.05%)
Jul 11, 2014 40.37 43.77 39.77 42.97 270,667 +2.60(+6.44%)
Jul 10, 2014 38.99 41.17 37.99 40.37 453,745 +0.37(+0.92%)
Jul 09, 2014 40.50 40.99 37.77 40.00 1,886,526 -1.40(-3.38%)
Jul 08, 2014 45.98 45.98 40.57 41.40 511,383 -5.46(-11.65%)
Jul 07, 2014 50.35 50.35 46.74 46.86 148,288 -3.45(-6.86%)
Jul 03, 2014 49.98 50.31 50.31 50.31 40,000 +0.74(+1.49%)
Jul 02, 2014 47.99 49.74 47.52 49.57 75,334 +1.67(+3.49%)
Jul 01, 2014 45.35 48.48 45.35 47.90 141,595 +3.01(+6.71%)
Jun 30, 2014 44.76 46.00 44.29 44.89 70,658 +0.14(+0.31%)
Jun 27, 2014 44.78 45.39 43.50 44.75 144,355 +0.06(+0.13%)
Jun 26, 2014 45.27 46.26 44.20 44.69 111,654 -0.79(-1.74%)
Jun 25, 2014 44.84 47.30 43.02 45.48 199,869 +0.04(+0.09%)
Jun 24, 2014 44.95 49.52 44.95 45.44 184,719 +0.67(+1.50%)
Jun 23, 2014 47.11 48.76 44.62 44.77 125,856 -2.72(-5.73%)
Jun 20, 2014 44.87 47.96 42.92 47.49 268,863 +2.89(+6.48%)
Jun 19, 2014 48.72 49.70 44.05 44.60 178,058 -4.07(-8.36%)
Jun 18, 2014 42.63 50.93 42.63 48.67 433,964 +6.09(+14.30%)
Jun 17, 2014 40.63 42.95 39.35 42.58 149,282 +1.77(+4.34%)
Jun 16, 2014 36.77 40.98 36.55 40.81 142,162 +3.90(+10.57%)
Jun 13, 2014 37.17 37.85 35.30 36.91 123,745 -0.07(-0.19%)
Jun 12, 2014 36.08 37.22 35.94 36.98 87,544 +1.07(+2.98%)
Jun 11, 2014 36.44 36.72 35.12 35.91 118,910 -0.87(-2.37%)
Jun 10, 2014 37.60 37.99 36.01 36.78 66,777 +1.27(+3.58%)
Jun 06, 2014 34.51 35.99 34.51 35.51 62,465 +1.23(+3.59%)
Jun 05, 2014 33.48 34.36 33.19 34.28 141,854 +0.73(+2.18%)
Jun 04, 2014 35.55 36.00 32.36 33.55 155,855 -2.07(-5.81%)
Jun 03, 2014 37.46 37.46 35.52 35.62 107,098 -1.80(-4.81%)
Jun 02, 2014 37.56 37.99 35.69 37.42 69,041 -0.14(-0.37%)
May 30, 2014 38.09 38.36 37.17 37.56 105,084 -0.36(-0.95%)
May 29, 2014 36.19 38.01 36.00 37.92 45,712 +1.76(+4.87%)
May 28, 2014 37.10 37.25 36.02 36.16 67,791 -0.94(-2.53%)
May 27, 2014 34.65 37.13 34.52 37.10 102,272 +1.89(+5.37%)
May 23, 2014 34.47 35.21 35.21 35.21 51,400 +0.52(+1.48%)
May 22, 2014 33.60 34.70 33.06 34.70 64,670 +0.95(+2.83%)
May 21, 2014 33.43 34.36 32.02 33.74 119,455 +0.38(+1.14%)
May 20, 2014 33.75 34.29 32.38 33.36 181,240 -0.44(-1.30%)
May 19, 2014 34.19 36.02 32.60 33.80 109,349 -0.68(-1.97%)
May 16, 2014 36.30 37.37 34.29 34.48 95,268 -1.88(-5.17%)
May 15, 2014 35.00 37.32 35.00 36.36 148,293 +1.10(+3.12%)
May 14, 2014 33.13 35.49 32.62 35.26 192,527 +1.82(+5.44%)
May 13, 2014 33.86 34.22 33.02 33.44 138,193 -0.60(-1.76%)
May 12, 2014 36.60 37.83 33.70 34.04 248,406 -2.51(-6.87%)
May 09, 2014 34.86 36.67 34.70 36.55 68,546 +1.62(+4.64%)
May 08, 2014 35.04 37.37 34.72 34.93 119,008 -0.21(-0.60%)
May 07, 2014 36.39 37.98 34.44 35.14 166,062 -1.10(-3.04%)
May 06, 2014 38.56 38.56 35.92 36.24 103,787 -2.30(-5.97%)
May 05, 2014 38.24 39.33 38.20 38.54 109,920 -0.02(-0.05%)
May 02, 2014 39.06 39.21 37.97 38.56 72,554 -0.29(-0.75%)
May 01, 2014 38.56 39.88 37.07 38.85 122,816 +0.07(+0.18%)
Apr 30, 2014 38.49 38.98 36.94 38.78 313,429 +0.26(+0.67%)
Apr 29, 2014 36.84 38.79 36.69 38.52 149,322 +1.68(+4.56%)
Apr 28, 2014 35.49 37.86 34.12 36.84 143,222 +1.59(+4.51%)
Apr 25, 2014 37.56 37.56 35.01 35.25 183,989 -2.58(-6.82%)
Apr 24, 2014 38.50 38.56 36.22 37.83 164,955 -0.41(-1.07%)
Apr 23, 2014 41.15 41.50 37.89 38.24 150,884 -3.19(-7.70%)
Apr 22, 2014 41.19 43.49 39.80 41.43 354,073 +0.39(+0.95%)
Apr 21, 2014 42.56 43.00 39.39 41.04 276,761 -1.52(-3.57%)
Apr 17, 2014 44.87 42.56 42.56 42.56 410,100 -2.66(-5.88%)
Apr 16, 2014 49.91 49.91 44.17 45.22 251,724 -4.67(-9.36%)
Apr 15, 2014 55.44 55.52 46.57 49.89 638,108 -5.17(-9.39%)
Apr 14, 2014 59.75 59.75 54.95 55.06 264,811 -3.93(-6.66%)
Apr 11, 2014 57.55 60.00 56.31 58.99 378,333 +1.05(+1.81%)
Apr 10, 2014 58.48 58.84 55.00 57.94 147,760 -0.86(-1.46%)
Apr 09, 2014 53.30 60.00 51.37 58.80 167,845 +6.00(+11.36%)
Apr 08, 2014 51.00 53.12 49.10 52.80 242,599 +1.63(+3.19%)
Apr 07, 2014 50.60 52.20 49.39 51.17 89,959 +0.50(+0.99%)
Apr 04, 2014 51.88 52.23 47.01 50.67 122,551 -1.07(-2.07%)
Apr 03, 2014 52.83 52.83 48.55 51.74 195,328 -1.29(-2.43%)
Apr 02, 2014 51.37 53.36 51.32 53.03 125,552 +1.71(+3.33%)
Apr 01, 2014 49.16 51.91 48.16 51.32 160,494 +2.43(+4.97%)
Mar 31, 2014 47.00 48.96 44.62 48.89 976,697 +3.20(+7.00%)
Mar 28, 2014 50.22 51.24 45.00 45.69 212,043 -4.10(-8.23%)
Mar 27, 2014 51.05 53.25 49.09 49.79 112,226 -0.90(-1.78%)
Mar 26, 2014 50.50 51.44 49.98 50.69 118,974 +0.29(+0.58%)
Mar 25, 2014 51.90 54.20 49.37 50.40 189,232 -1.01(-1.96%)
Mar 24, 2014 55.34 57.96 50.05 51.41 241,508 -3.64(-6.61%)
Mar 21, 2014 60.58 61.25 55.05 55.05 426,128 -5.30(-8.78%)
Mar 20, 2014 62.07 62.85 59.19 60.35 91,160 -2.40(-3.82%)
Mar 19, 2014 60.79 64.72 60.12 62.75 104,929 +2.31(+3.82%)
Mar 18, 2014 60.00 61.24 59.74 60.44 81,025 +0.38(+0.63%)
Mar 17, 2014 60.51 61.24 58.91 60.06 83,184 +0.06(+0.10%)
Mar 14, 2014 57.58 61.68 57.58 60.00 84,079 -0.48(-0.79%)
Mar 13, 2014 67.18 69.77 56.89 60.48 275,908 -5.70(-8.61%)
Mar 12, 2014 61.18 66.50 60.50 66.18 77,829 +3.80(+6.09%)
Mar 11, 2014 64.41 64.89 59.50 62.38 231,560 +0.41(+0.66%)
Mar 10, 2014 59.06 62.61 55.01 61.97 217,911 +5.34(+9.44%)
Mar 07, 2014 54.98 58.96 50.05 56.62 146,984 +2.24(+4.13%)
Mar 06, 2014 58.50 59.29 52.25 54.38 163,644 -4.37(-7.44%)
Mar 05, 2014 62.34 62.34 58.50 58.75 103,834 +0.53(+0.91%)
Mar 04, 2014 56.59 59.99 54.63 58.22 98,309 +2.69(+4.84%)
Mar 03, 2014 51.87 59.31 50.06 55.53 131,888 -0.23(-0.41%)
Feb 28, 2014 54.00 57.25 53.15 55.76 109,955 +1.76(+3.26%)
Feb 27, 2014 56.47 57.65 53.74 54.00 95,841 -2.07(-3.69%)
Feb 26, 2014 58.50 60.52 54.15 56.07 93,019 -2.93(-4.97%)
Feb 25, 2014 60.00 63.85 58.00 59.00 244,399 +0.99(+1.71%)
Feb 24, 2014 59.50 59.50 54.16 58.01 165,516 -1.09(-1.84%)
Feb 21, 2014 51.86 62.48 49.62 59.10 227,454 +7.75(+15.09%)
Feb 20, 2014 43.64 51.87 43.64 51.35 182,032 +7.50(+17.10%)
Feb 19, 2014 43.71 44.89 41.43 43.85 104,213 +0.28(+0.64%)
Feb 18, 2014 44.00 44.99 42.77 43.57 44,971 -0.43(-0.98%)
Feb 14, 2014 45.11 44.00 44.00 44.00 37,900 +0.04(+0.09%)
Feb 13, 2014 44.27 44.95 40.51 43.96 169,943 -0.82(-1.83%)
Feb 12, 2014 40.05 46.00 40.05 44.78 291,587 +4.65(+11.59%)
Feb 11, 2014 39.83 40.59 38.52 40.13 83,468 +1.68(+4.37%)
Feb 10, 2014 37.59 39.92 37.59 38.45 90,179 +0.80(+2.12%)
Feb 07, 2014 36.46 38.29 36.46 37.65 62,521 +0.41(+1.10%)
Feb 06, 2014 36.84 38.68 35.81 37.24 188,523 +1.16(+3.22%)
Feb 05, 2014 38.51 38.51 35.15 36.08 296,466 -0.18(-0.50%)
Feb 04, 2014 38.80 40.25 36.18 36.26 352,333 -2.74(-7.03%)
Feb 03, 2014 43.95 43.95 38.52 39.00 498,216 -3.25(-7.69%)
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.