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

Intrexon Corp (NY: XON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 34.17 34.59 32.77 33.60 1,306,121 -0.13(-0.39%)
Oct 29, 2015 35.39 36.37 33.52 33.73 1,728,923 -2.08(-5.81%)
Oct 28, 2015 33.85 36.00 32.83 35.81 2,356,273 +1.84(+5.42%)
Oct 27, 2015 32.30 34.00 31.56 33.97 2,027,511 +1.21(+3.69%)
Oct 26, 2015 32.88 33.82 31.78 32.76 1,302,310 -0.17(-0.52%)
Oct 23, 2015 31.96 33.19 31.18 32.93 1,592,223 +1.95(+6.29%)
Oct 22, 2015 31.82 32.29 30.12 30.98 1,739,924 -0.86(-2.70%)
Oct 21, 2015 32.36 32.75 30.00 31.84 1,971,263 -0.16(-0.50%)
Oct 20, 2015 33.70 34.00 31.41 32.00 1,583,274 -1.74(-5.16%)
Oct 19, 2015 32.86 34.29 32.02 33.74 1,835,851 +0.67(+2.03%)
Oct 16, 2015 33.63 35.86 32.73 33.07 2,310,374 -0.41(-1.22%)
Oct 15, 2015 32.66 33.90 31.91 33.48 2,537,982 +0.48(+1.45%)
Oct 14, 2015 34.29 35.54 31.88 33.00 3,893,690 +0.95(+2.96%)
Oct 13, 2015 35.36 37.20 31.39 32.05 2,903,021 -4.20(-11.59%)
Oct 12, 2015 36.35 38.24 36.07 36.25 1,762,201 +0.24(+0.67%)
Oct 09, 2015 34.83 36.75 33.87 36.01 1,858,011 +1.24(+3.57%)
Oct 08, 2015 33.42 34.98 32.37 34.77 1,839,466 +1.06(+3.14%)
Oct 07, 2015 31.29 34.84 30.46 33.71 2,749,817 +2.64(+8.50%)
Oct 06, 2015 32.17 32.35 29.02 31.07 2,516,512 -1.32(-4.08%)
Oct 05, 2015 32.05 33.16 30.30 32.39 3,877,705 +0.95(+3.02%)
Oct 02, 2015 28.84 31.80 27.52 31.44 3,974,112 +1.34(+4.45%)
Oct 01, 2015 31.45 32.06 28.61 30.10 4,124,787 -1.70(-5.35%)
Sep 30, 2015 30.29 32.44 28.39 31.80 4,263,745 +2.41(+8.20%)
Sep 29, 2015 32.16 33.20 29.00 29.39 3,876,820 -2.39(-7.52%)
Sep 28, 2015 39.00 39.01 30.53 31.78 5,576,114 -7.56(-19.22%)
Sep 25, 2015 44.96 45.90 37.72 39.34 2,809,921 -4.65(-10.57%)
Sep 24, 2015 44.89 45.00 42.36 43.99 1,539,397 -1.39(-3.06%)
Sep 23, 2015 46.16 47.38 44.32 45.38 1,306,660 -0.60(-1.30%)
Sep 22, 2015 46.64 48.26 43.82 45.98 1,699,188 -1.40(-2.95%)
Sep 21, 2015 51.62 53.39 45.80 47.38 2,909,436 -2.53(-5.07%)
Sep 18, 2015 47.65 50.46 47.36 49.91 2,261,498 +1.34(+2.76%)
Sep 17, 2015 46.04 49.19 45.74 48.57 1,371,934 +2.26(+4.88%)
Sep 16, 2015 45.65 46.97 45.18 46.31 982,370 +0.33(+0.72%)
Sep 15, 2015 46.14 46.38 44.97 45.98 776,118 +0.08(+0.17%)
Sep 14, 2015 45.00 46.45 44.55 45.90 944,570 +1.02(+2.27%)
Sep 11, 2015 42.41 45.00 42.19 44.88 915,851 +2.34(+5.50%)
Sep 10, 2015 42.00 43.10 41.61 42.54 932,412 +0.28(+0.66%)
Sep 09, 2015 44.18 45.00 42.05 42.26 870,856 -1.73(-3.93%)
Sep 08, 2015 42.37 44.05 41.78 43.99 1,238,654 +2.65(+6.41%)
Sep 04, 2015 40.26 41.34 41.34 41.34 1,389,100 +0.13(+0.32%)
Sep 03, 2015 43.40 44.25 40.55 41.21 1,371,738 -1.79(-4.16%)
Sep 02, 2015 42.86 43.06 41.30 43.00 1,369,029 +1.23(+2.94%)
Sep 01, 2015 43.48 44.75 41.55 41.77 1,420,618 -2.73(-6.13%)
Aug 31, 2015 46.03 47.53 44.02 44.50 827,364 -2.25(-4.81%)
Aug 28, 2015 44.18 47.62 43.85 46.75 1,351,779 +1.93(+4.31%)
Aug 27, 2015 45.01 45.50 43.51 44.82 1,067,981 +0.53(+1.20%)
Aug 26, 2015 43.85 44.45 41.30 44.29 1,313,648 +1.73(+4.06%)
Aug 25, 2015 45.27 46.19 42.24 42.56 1,749,000 -0.03(-0.07%)
Aug 24, 2015 41.48 44.65 39.50 42.59 2,364,335 -2.87(-6.31%)
Aug 21, 2015 41.69 46.62 41.00 45.46 4,347,670 +2.96(+6.96%)
Aug 20, 2015 47.22 47.35 42.25 42.50 1,984,764 -4.56(-9.69%)
Aug 19, 2015 47.59 47.96 45.60 47.06 1,285,224 -0.97(-2.02%)
Aug 18, 2015 49.61 50.20 47.11 48.03 1,137,525 -1.03(-2.10%)
Aug 17, 2015 47.13 49.38 47.01 49.06 1,385,111 +1.54(+3.24%)
Aug 14, 2015 49.91 50.04 46.33 47.52 1,905,410 -2.49(-4.98%)
Aug 13, 2015 51.75 52.98 49.86 50.01 1,607,772 -1.74(-3.36%)
Aug 12, 2015 48.06 52.69 46.52 51.75 3,312,744 +2.82(+5.76%)
Aug 11, 2015 52.08 55.88 46.50 48.93 7,192,189 -8.75(-15.17%)
Aug 10, 2015 61.97 62.85 57.39 57.68 2,392,409 -1.83(-3.08%)
Aug 07, 2015 65.50 65.50 57.33 59.51 3,331,274 -6.04(-9.21%)
Aug 06, 2015 69.00 69.45 63.29 65.55 2,441,316 -3.16(-4.60%)
Aug 05, 2015 66.13 68.82 65.95 68.71 1,425,570 +3.37(+5.16%)
Aug 04, 2015 65.15 65.66 63.76 65.34 1,191,294 +0.14(+0.21%)
Aug 03, 2015 65.77 67.91 64.73 65.20 1,508,348 -0.05(-0.08%)
Jul 31, 2015 63.55 66.00 62.56 65.25 1,606,846 +1.83(+2.89%)
Jul 30, 2015 62.10 63.74 60.40 63.42 1,250,843 +1.08(+1.73%)
Jul 29, 2015 61.43 62.50 59.76 62.34 1,591,385 +1.74(+2.87%)
Jul 28, 2015 55.37 61.38 55.03 60.60 2,040,753 +6.03(+11.05%)
Jul 27, 2015 56.41 56.42 54.01 54.57 1,528,682 -2.29(-4.03%)
Jul 24, 2015 57.76 59.19 56.24 56.86 1,042,992 -1.39(-2.39%)
Jul 23, 2015 58.70 59.79 57.82 58.25 840,349 -0.64(-1.09%)
Jul 22, 2015 56.03 59.82 55.62 58.89 1,354,063 +2.12(+3.73%)
Jul 21, 2015 57.50 57.96 55.10 56.77 1,361,198 -1.18(-2.04%)
Jul 20, 2015 56.50 58.30 56.01 57.95 1,302,967 +2.03(+3.63%)
Jul 17, 2015 56.23 56.70 55.01 55.92 1,337,096 +0.32(+0.58%)
Jul 16, 2015 54.07 57.71 53.66 55.60 3,533,693 +1.80(+3.35%)
Jul 15, 2015 50.85 53.90 50.85 53.80 3,263,626 +3.57(+7.11%)
Jul 14, 2015 46.44 50.49 46.44 50.23 1,794,255 +3.83(+8.25%)
Jul 13, 2015 47.07 47.69 46.01 46.40 779,354 -0.14(-0.30%)
Jul 10, 2015 46.30 46.81 45.56 46.54 587,417 +1.02(+2.24%)
Jul 09, 2015 45.70 46.62 45.03 45.52 718,290 +0.51(+1.13%)
Jul 08, 2015 46.59 47.12 44.70 45.01 1,084,639 -2.29(-4.84%)
Jul 07, 2015 47.72 47.86 46.02 47.30 901,220 -0.24(-0.50%)
Jul 06, 2015 45.54 48.99 45.54 47.54 3,399,855 +1.59(+3.46%)
Jul 02, 2015 46.11 45.95 45.95 45.95 1,123,500 +0.27(+0.59%)
Jul 01, 2015 49.44 49.48 45.38 45.68 1,675,891 -3.12(-6.39%)
Jun 30, 2015 48.11 49.85 47.77 48.80 1,292,570 +1.59(+3.37%)
Jun 29, 2015 47.11 49.50 47.00 47.21 1,209,669 -1.07(-2.22%)
Jun 26, 2015 49.04 49.92 47.95 48.28 3,314,755 -0.90(-1.83%)
Jun 25, 2015 48.40 49.25 47.65 49.18 881,493 +1.01(+2.10%)
Jun 24, 2015 49.62 49.97 48.11 48.17 1,001,142 -1.63(-3.27%)
Jun 23, 2015 50.88 51.27 49.03 49.80 957,051 -0.91(-1.79%)
Jun 22, 2015 50.10 51.34 49.34 50.71 1,150,686 +0.44(+0.88%)
Jun 19, 2015 48.63 51.16 47.78 50.27 1,757,202 +2.00(+4.14%)
Jun 18, 2015 48.89 50.34 48.24 48.27 1,830,998 -0.29(-0.60%)
Jun 17, 2015 45.56 48.73 45.56 48.56 1,741,798 +3.12(+6.87%)
Jun 16, 2015 44.86 45.92 44.56 45.44 600,390 +0.33(+0.73%)
Jun 15, 2015 44.12 45.21 43.21 45.11 771,094 +0.36(+0.80%)
Jun 12, 2015 45.54 46.12 44.67 44.75 738,184 -1.09(-2.38%)
Jun 11, 2015 46.82 47.10 45.68 45.84 766,491 -0.57(-1.23%)
Jun 10, 2015 46.34 46.95 45.31 46.41 822,176 -0.16(-0.34%)
Jun 09, 2015 46.50 47.62 44.34 46.57 1,517,119 -1.08(-2.27%)
Jun 08, 2015 45.81 47.80 45.59 47.65 1,714,319 +2.19(+4.82%)
Jun 05, 2015 43.20 45.66 43.01 45.46 1,089,940 +2.17(+5.01%)
Jun 04, 2015 43.26 44.39 42.53 43.29 832,938 -0.26(-0.60%)
Jun 03, 2015 42.98 43.76 42.20 43.55 645,913 +1.24(+2.93%)
Jun 02, 2015 41.88 44.03 41.59 42.31 1,006,303 +0.43(+1.03%)
Jun 01, 2015 42.42 42.83 41.37 41.88 550,238 -0.24(-0.57%)
May 29, 2015 40.76 42.71 40.76 42.12 850,426 +1.24(+3.03%)
May 28, 2015 40.95 41.26 40.11 40.88 596,765 -0.27(-0.66%)
May 27, 2015 41.62 41.71 40.50 41.15 878,389 -0.43(-1.03%)
May 26, 2015 42.48 42.78 41.44 41.58 784,509 -1.02(-2.39%)
May 22, 2015 41.88 42.60 42.60 42.60 564,100 +0.60(+1.43%)
May 21, 2015 41.61 42.47 41.51 42.00 493,356 +0.47(+1.13%)
May 20, 2015 41.49 41.99 40.58 41.53 512,444 +0.36(+0.87%)
May 19, 2015 41.09 42.33 40.78 41.17 707,496 +0.00(+0.00%)
May 18, 2015 39.92 41.42 39.63 41.17 822,600 +1.09(+2.72%)
May 15, 2015 40.92 41.07 39.60 40.08 1,049,523 -0.90(-2.20%)
May 14, 2015 41.94 42.13 39.60 40.98 1,432,874 -0.98(-2.34%)
May 13, 2015 44.18 45.34 41.67 41.96 2,015,314 -2.23(-5.05%)
May 12, 2015 44.91 44.91 41.60 44.19 2,872,496 +1.15(+2.67%)
May 11, 2015 43.07 43.90 42.40 43.04 1,628,071 +0.20(+0.47%)
May 08, 2015 42.82 43.90 41.90 42.84 2,047,028 +0.72(+1.71%)
May 07, 2015 40.32 42.40 39.91 42.12 1,929,896 +2.54(+6.42%)
May 06, 2015 39.38 40.83 38.74 39.58 795,345 +0.49(+1.25%)
May 05, 2015 40.42 40.87 38.92 39.09 944,708 -1.46(-3.60%)
May 04, 2015 40.08 41.43 39.86 40.55 1,098,584 +0.62(+1.55%)
May 01, 2015 39.00 40.70 38.56 39.93 1,575,335 +1.10(+2.83%)
Apr 30, 2015 38.54 39.64 38.10 38.83 1,093,612 +0.11(+0.28%)
Apr 29, 2015 38.81 40.35 38.10 38.72 1,010,172 -0.54(-1.38%)
Apr 28, 2015 41.00 41.46 37.30 39.26 2,379,558 -1.60(-3.92%)
Apr 27, 2015 44.00 44.81 40.21 40.86 1,474,287 -3.24(-7.35%)
Apr 24, 2015 44.84 45.96 44.03 44.10 596,174 -0.91(-2.02%)
Apr 23, 2015 44.46 45.95 43.78 45.01 1,054,386 +0.48(+1.08%)
Apr 22, 2015 44.23 44.91 43.51 44.53 802,227 +0.36(+0.82%)
Apr 21, 2015 42.37 44.40 42.10 44.17 896,481 +1.78(+4.20%)
Apr 20, 2015 44.14 44.21 41.27 42.39 1,092,454 -1.31(-3.00%)
Apr 17, 2015 44.40 44.60 42.98 43.70 962,397 -1.29(-2.87%)
Apr 16, 2015 44.11 45.33 43.75 44.99 864,646 +0.85(+1.93%)
Apr 15, 2015 44.91 45.05 43.52 44.14 907,827 -0.37(-0.83%)
Apr 14, 2015 43.56 44.79 42.30 44.51 1,369,961 +1.22(+2.82%)
Apr 13, 2015 42.89 44.79 42.72 43.29 996,073 +0.40(+0.93%)
Apr 10, 2015 41.86 43.30 41.36 42.89 630,254 +0.87(+2.07%)
Apr 09, 2015 43.28 44.44 41.15 42.02 841,940 -1.07(-2.48%)
Apr 08, 2015 40.89 43.49 40.89 43.09 1,288,184 +2.40(+5.90%)
Apr 07, 2015 41.90 42.74 40.68 40.69 1,051,511 -1.19(-2.84%)
Apr 06, 2015 41.09 42.75 40.75 41.88 1,126,587 +0.44(+1.06%)
Apr 02, 2015 43.50 41.44 41.44 41.44 1,411,200 -1.84(-4.25%)
Apr 01, 2015 44.90 45.13 41.86 43.28 1,860,952 -2.09(-4.61%)
Mar 31, 2015 45.88 47.32 44.50 45.37 1,953,222 -0.93(-2.01%)
Mar 30, 2015 48.51 49.15 45.07 46.30 4,321,895 +3.30(+7.67%)
Mar 27, 2015 39.60 43.06 39.60 43.00 2,209,708 +3.63(+9.22%)
Mar 26, 2015 39.00 40.33 38.33 39.37 1,374,259 -0.98(-2.43%)
Mar 25, 2015 43.73 44.25 38.88 40.35 2,328,069 -3.38(-7.73%)
Mar 24, 2015 43.57 46.12 42.63 43.73 1,029,505 +0.05(+0.11%)
Mar 23, 2015 45.39 45.43 43.22 43.68 1,260,540 -2.43(-5.27%)
Mar 20, 2015 47.91 48.69 45.16 46.11 1,794,682 -1.26(-2.66%)
Mar 19, 2015 45.70 49.18 45.59 47.37 1,381,048 +1.90(+4.18%)
Mar 18, 2015 46.30 47.35 44.23 45.47 1,064,730 -0.70(-1.52%)
Mar 17, 2015 46.72 46.85 45.71 46.17 710,215 -0.71(-1.51%)
Mar 16, 2015 46.96 47.24 45.48 46.88 918,642 +0.39(+0.84%)
Mar 13, 2015 47.07 47.78 45.80 46.49 684,307 -0.99(-2.09%)
Mar 12, 2015 47.23 47.92 46.30 47.48 1,007,656 +0.67(+1.43%)
Mar 11, 2015 47.12 47.85 45.90 46.81 1,017,203 -0.20(-0.43%)
Mar 10, 2015 46.25 48.00 45.22 47.01 1,982,732 -1.71(-3.51%)
Mar 09, 2015 50.25 50.35 46.21 48.72 1,889,950 -1.44(-2.87%)
Mar 06, 2015 49.55 50.39 48.53 50.16 1,725,095 +0.66(+1.33%)
Mar 05, 2015 49.00 49.87 47.86 49.50 1,532,332 +1.39(+2.89%)
Mar 04, 2015 48.00 50.98 48.15 48.11 3,122,566 -0.04(-0.08%)
Mar 03, 2015 43.24 49.15 42.03 48.15 5,070,848 +7.93(+19.72%)
Mar 02, 2015 41.50 41.73 39.61 40.22 1,664,025 -0.84(-2.05%)
Feb 27, 2015 43.00 43.10 40.31 41.06 1,143,768 -1.86(-4.33%)
Feb 26, 2015 43.00 43.50 41.30 42.92 1,189,155 +0.73(+1.73%)
Feb 25, 2015 40.10 42.24 39.55 42.19 1,247,005 +2.24(+5.61%)
Feb 24, 2015 41.60 42.29 39.29 39.95 1,571,056 -1.21(-2.94%)
Feb 23, 2015 42.00 45.10 40.84 41.16 2,451,166 -0.59(-1.41%)
Feb 20, 2015 40.50 41.95 39.52 41.75 1,430,004 +1.53(+3.80%)
Feb 19, 2015 39.30 40.35 38.04 40.22 950,201 +0.82(+2.08%)
Feb 18, 2015 40.15 40.60 38.75 39.40 1,333,895 -0.55(-1.38%)
Feb 17, 2015 40.18 40.60 39.36 39.95 1,514,747 +0.65(+1.65%)
Feb 13, 2015 39.13 39.30 39.30 39.30 1,726,200 +1.05(+2.75%)
Feb 12, 2015 35.43 38.69 35.16 38.25 1,807,571 +3.11(+8.85%)
Feb 11, 2015 34.63 37.00 33.85 35.14 2,218,728 +0.87(+2.54%)
Feb 10, 2015 33.50 35.61 32.06 34.27 3,841,001 +4.11(+13.63%)
Feb 09, 2015 29.67 31.20 29.25 30.16 716,150 +0.44(+1.48%)
Feb 06, 2015 29.90 30.80 29.31 29.72 630,379 -0.16(-0.54%)
Feb 05, 2015 29.14 30.43 28.80 29.88 574,997 +1.00(+3.46%)
Feb 04, 2015 29.92 29.92 28.38 28.88 647,306 -1.02(-3.41%)
Feb 03, 2015 29.09 30.01 28.09 29.90 920,811 +0.95(+3.28%)
Feb 02, 2015 28.71 30.00 28.02 28.95 1,014,343 +0.24(+0.84%)
Jan 30, 2015 29.94 30.04 28.43 28.71 1,322,509 -1.34(-4.46%)
Jan 29, 2015 30.14 30.92 28.73 30.05 802,506 +0.00(+0.00%)
Jan 28, 2015 31.71 32.14 29.60 30.05 985,330 -1.83(-5.74%)
Jan 27, 2015 28.85 32.96 28.62 31.88 1,812,179 +2.52(+8.58%)
Jan 26, 2015 27.46 29.36 27.16 29.36 1,110,080 +2.02(+7.39%)
Jan 23, 2015 28.51 29.81 27.20 27.34 945,037 -1.30(-4.54%)
Jan 22, 2015 27.50 29.59 26.50 28.64 4,219,646 +0.24(+0.85%)
Jan 21, 2015 31.46 31.80 28.26 28.40 1,484,503 -3.99(-12.32%)
Jan 20, 2015 34.12 34.12 29.74 32.39 1,341,225 -1.72(-5.04%)
Jan 16, 2015 34.06 34.98 32.05 34.11 1,198,244 +0.58(+1.73%)
Jan 15, 2015 36.33 40.49 32.26 33.53 3,268,295 -3.77(-10.11%)
Jan 14, 2015 31.52 38.60 29.28 37.30 5,193,233 +8.93(+31.48%)
Jan 13, 2015 29.77 29.99 27.84 28.37 587,372 -1.13(-3.83%)
Jan 12, 2015 31.01 31.01 29.22 29.50 709,595 -0.58(-1.93%)
Jan 09, 2015 27.93 31.00 27.93 30.08 1,175,119 +2.07(+7.39%)
Jan 08, 2015 27.71 28.68 27.41 28.01 692,725 +0.65(+2.38%)
Jan 07, 2015 26.66 27.50 26.66 27.36 589,785 +1.01(+3.83%)
Jan 06, 2015 26.22 26.66 25.23 26.35 544,671 +0.27(+1.04%)
Jan 05, 2015 26.00 26.71 25.38 26.08 466,267 -0.03(-0.11%)
Jan 02, 2015 27.79 28.75 25.89 26.11 538,331 -1.42(-5.16%)
Dec 31, 2014 27.79 27.53 27.53 27.53 615,200 -0.11(-0.40%)
Dec 30, 2014 27.00 27.92 26.64 27.64 479,446 +0.44(+1.62%)
Dec 29, 2014 26.50 27.91 26.50 27.20 528,744 +0.67(+2.53%)
Dec 26, 2014 26.30 26.95 25.95 26.53 233,922 +0.34(+1.30%)
Dec 24, 2014 25.76 26.19 26.19 26.19 248,900 +0.67(+2.63%)
Dec 23, 2014 27.10 27.33 24.41 25.52 638,549 -1.49(-5.52%)
Dec 22, 2014 28.10 28.27 26.60 27.01 490,276 -1.01(-3.60%)
Dec 19, 2014 27.85 28.21 26.52 28.02 2,229,307 +0.39(+1.41%)
Dec 18, 2014 28.08 28.65 27.04 27.63 612,717 +0.05(+0.18%)
Dec 17, 2014 26.27 27.80 26.16 27.58 514,258 +1.44(+5.51%)
Dec 16, 2014 26.22 27.39 25.58 26.14 576,199 -0.21(-0.80%)
Dec 15, 2014 27.31 28.47 26.16 26.35 915,401 -0.66(-2.44%)
Dec 12, 2014 26.37 28.00 26.11 27.01 812,267 +0.35(+1.31%)
Dec 11, 2014 26.19 28.78 26.13 26.66 894,350 +0.75(+2.89%)
Dec 10, 2014 26.55 27.10 25.43 25.91 559,292 -0.68(-2.56%)
Dec 09, 2014 24.40 26.95 24.12 26.59 811,708 +1.74(+7.00%)
Dec 08, 2014 24.43 25.88 24.41 24.85 567,631 +0.46(+1.89%)
Dec 05, 2014 23.75 24.89 23.75 24.39 313,776 +0.62(+2.61%)
Dec 04, 2014 24.55 24.55 23.45 23.77 456,155 -1.02(-4.11%)
Dec 03, 2014 25.14 25.55 24.66 24.79 457,095 -0.25(-1.00%)
Dec 02, 2014 25.59 26.33 24.40 25.04 1,185,320 -0.41(-1.61%)
Dec 01, 2014 26.92 26.98 25.45 25.45 625,778 -1.08(-4.07%)
Nov 28, 2014 25.80 26.55 25.58 26.53 252,793 +0.71(+2.75%)
Nov 26, 2014 26.00 25.82 25.82 25.82 310,800 -0.20(-0.77%)
Nov 25, 2014 26.55 26.90 25.77 26.02 405,494 -0.47(-1.77%)
Nov 24, 2014 26.29 26.50 25.86 26.49 325,876 +0.42(+1.61%)
Nov 21, 2014 26.59 27.22 25.98 26.07 680,668 -0.07(-0.27%)
Nov 20, 2014 25.50 26.77 25.00 26.14 669,963 +0.66(+2.59%)
Nov 19, 2014 24.93 27.04 24.81 25.48 1,029,534 +0.64(+2.58%)
Nov 18, 2014 25.18 25.49 24.15 24.84 642,114 -0.09(-0.36%)
Nov 17, 2014 23.48 25.64 23.45 24.93 1,071,009 +1.47(+6.27%)
Nov 14, 2014 23.77 23.95 22.31 23.46 668,620 -0.31(-1.30%)
Nov 13, 2014 24.43 24.79 23.52 23.77 892,800 -0.63(-2.58%)
Nov 12, 2014 23.72 24.49 23.04 24.40 845,049 +0.43(+1.79%)
Nov 11, 2014 21.65 25.00 21.47 23.97 2,745,562 +2.37(+10.97%)
Nov 10, 2014 21.24 21.70 20.97 21.60 317,428 +0.45(+2.13%)
Nov 07, 2014 20.98 21.21 20.07 21.15 389,565 +0.21(+1.00%)
Nov 06, 2014 19.60 21.14 19.55 20.94 289,440 +1.41(+7.22%)
Nov 05, 2014 20.79 20.80 19.51 19.53 296,500 -1.04(-5.06%)
Nov 04, 2014 20.91 21.50 20.28 20.57 311,614 -0.56(-2.65%)
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.