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

Astrazeneca Plc ADR (NY: AZN )

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 (%)
Dec 30, 2016 21.34 21.34 21.34 0 -0.03(-0.15%)
Dec 29, 2016 21.38 21.54 21.31 21.38 5,874,750 +0.12(+0.55%)
Dec 28, 2016 21.50 21.52 21.24 21.26 6,135,797 -0.04(-0.18%)
Dec 27, 2016 21.39 21.49 21.27 21.30 3,818,595 -0.04(-0.18%)
Dec 23, 2016 21.34 21.34 21.34 0 +0.10(+0.48%)
Dec 22, 2016 21.23 21.30 21.14 21.24 16,140,668 +0.09(+0.44%)
Dec 21, 2016 21.23 21.03 21.14 15,674,166 +0.03(+0.15%)
Dec 20, 2016 21.16 21.24 21.03 21.11 15,759,426 +0.05(+0.26%)
Dec 19, 2016 21.31 21.43 21.03 21.06 20,432,430 -0.71(-3.27%)
Dec 16, 2016 21.87 21.88 21.62 21.77 10,852,529 +0.12(+0.58%)
Dec 15, 2016 21.43 21.71 21.41 21.64 15,420,564 +0.32(+1.50%)
Dec 14, 2016 21.68 21.70 21.30 21.32 13,827,338 -0.32(-1.48%)
Dec 13, 2016 21.32 21.67 21.27 21.64 13,601,976 +0.59(+2.82%)
Dec 12, 2016 20.96 21.17 20.93 21.05 9,284,863 -0.17(-0.81%)
Dec 09, 2016 20.87 21.42 20.86 21.22 11,106,357 +0.70(+3.39%)
Dec 08, 2016 20.42 20.56 20.33 20.52 9,231,841 +0.33(+1.62%)
Dec 07, 2016 20.36 20.36 19.96 20.20 14,853,217 -0.12(-0.62%)
Dec 06, 2016 20.33 20.36 20.20 20.32 6,592,076 +0.15(+0.74%)
Dec 05, 2016 20.34 20.35 20.06 20.17 10,179,857 -0.05(-0.27%)
Dec 02, 2016 20.27 20.40 20.20 20.23 11,310,504 +0.06(+0.31%)
Dec 01, 2016 20.48 20.52 20.13 20.17 11,519,346 -0.26(-1.26%)
Nov 30, 2016 20.81 20.86 20.39 20.42 13,568,536 -0.45(-2.13%)
Nov 29, 2016 20.97 21.08 20.86 20.87 8,156,909 -0.02(-0.07%)
Nov 28, 2016 20.90 21.06 20.81 20.88 8,151,124 -0.29(-1.37%)
Nov 25, 2016 21.27 21.27 21.05 21.17 12,248,047 +0.57(+2.77%)
Nov 23, 2016 20.60 20.60 20.60 0 -0.05(-0.23%)
Nov 22, 2016 21.20 21.22 20.61 20.65 17,688,896 -0.71(-3.33%)
Nov 21, 2016 21.28 21.42 21.27 21.36 5,421,937 +0.17(+0.81%)
Nov 18, 2016 21.13 21.31 21.09 21.19 8,952,194 -0.18(-0.84%)
Nov 17, 2016 21.41 21.49 21.35 21.37 10,122,377 -0.04(-0.18%)
Nov 16, 2016 21.44 21.63 21.38 21.41 8,289,638 -0.18(-0.83%)
Nov 15, 2016 21.43 21.68 21.38 21.59 4,498,574 -0.02(-0.07%)
Nov 14, 2016 21.54 21.76 21.51 21.60 6,961,473 -0.26(-1.18%)
Nov 11, 2016 21.57 22.17 21.50 21.86 15,516,266 +0.23(+1.08%)
Nov 10, 2016 21.41 22.04 21.41 21.63 22,152,704 -0.99(-4.39%)
Nov 09, 2016 22.42 22.78 22.17 22.62 11,775,941 +0.75(+3.43%)
Nov 08, 2016 21.88 21.95 21.81 21.87 5,384,588 +0.08(+0.36%)
Nov 07, 2016 21.67 21.84 21.67 21.79 4,668,187 +0.18(+0.83%)
Nov 04, 2016 21.66 21.77 21.59 21.61 7,296,169 -0.06(-0.29%)
Nov 03, 2016 22.11 22.14 21.61 21.67 5,730,649 -0.37(-1.67%)
Nov 02, 2016 22.23 22.25 21.97 22.04 7,763,983 +0.17(+0.79%)
Nov 01, 2016 22.07 22.09 21.74 21.87 7,513,931 -0.26(-1.17%)
Oct 31, 2016 22.27 22.34 22.11 22.13 5,827,353 -0.22(-0.98%)
Oct 28, 2016 22.22 22.47 21.94 22.34 17,715,172 +0.05(+0.21%)
Oct 27, 2016 23.44 23.46 21.88 22.30 25,868,916 -0.82(-3.55%)
Oct 26, 2016 23.01 23.22 22.96 23.12 4,867,667 -0.16(-0.67%)
Oct 25, 2016 23.36 23.47 23.04 23.27 11,438,485 -0.23(-0.96%)
Oct 24, 2016 23.63 23.65 23.45 23.50 5,290,791 -0.50(-2.08%)
Oct 21, 2016 23.97 24.11 23.91 24.00 3,432,109 -0.22(-0.90%)
Oct 20, 2016 24.05 24.33 24.03 24.22 3,845,744 +0.17(+0.71%)
Oct 19, 2016 24.14 24.24 24.04 24.05 3,882,245 -0.38(-1.57%)
Oct 18, 2016 24.52 24.54 24.34 24.43 5,021,274 +0.42(+1.76%)
Oct 17, 2016 23.69 24.30 23.65 24.01 10,602,336 +0.11(+0.46%)
Oct 14, 2016 24.00 24.09 23.88 23.90 5,443,634 -0.20(-0.81%)
Oct 13, 2016 23.77 24.19 23.75 24.09 4,412,946 +0.03(+0.13%)
Oct 12, 2016 24.20 24.28 23.97 24.06 4,353,087 -0.25(-1.03%)
Oct 11, 2016 24.66 24.76 24.26 24.31 7,191,976 -0.73(-2.93%)
Oct 10, 2016 25.02 25.15 25.02 25.05 4,727,809 -0.18(-0.71%)
Oct 07, 2016 25.06 25.28 25.00 25.23 5,131,296 +0.02(+0.09%)
Oct 06, 2016 25.24 25.35 25.13 25.20 4,498,400 -0.27(-1.04%)
Oct 05, 2016 25.45 25.60 25.40 25.47 5,536,142 +0.02(+0.09%)
Oct 04, 2016 25.76 25.99 25.26 25.45 6,931,303 -0.34(-1.30%)
Oct 03, 2016 25.67 25.82 25.56 25.78 3,953,251 +0.11(+0.43%)
Sep 30, 2016 25.71 25.92 25.67 25.67 5,831,572 -0.15(-0.57%)
Sep 29, 2016 26.13 26.15 25.60 25.82 8,917,611 -0.60(-2.28%)
Sep 28, 2016 26.56 26.63 26.35 26.42 10,895,240 +0.16(+0.62%)
Sep 27, 2016 25.82 26.27 25.77 26.26 4,665,367 +0.05(+0.18%)
Sep 26, 2016 26.31 26.33 26.12 26.21 5,431,117 -0.33(-1.24%)
Sep 23, 2016 26.52 26.68 26.48 26.54 4,857,365 -0.24(-0.90%)
Sep 22, 2016 26.74 26.83 26.65 26.78 5,820,991 +0.41(+1.57%)
Sep 21, 2016 26.16 26.39 25.93 26.37 5,044,789 +0.08(+0.30%)
Sep 20, 2016 26.55 26.61 26.24 26.29 4,389,780 +0.10(+0.39%)
Sep 19, 2016 26.26 26.36 26.14 26.19 4,262,249 -0.23(-0.89%)
Sep 16, 2016 26.66 26.68 26.31 26.42 6,597,708 +0.12(+0.48%)
Sep 15, 2016 25.93 26.42 25.78 26.30 7,710,165 +0.44(+1.69%)
Sep 14, 2016 25.71 25.99 25.65 25.86 8,923,186 +0.28(+1.10%)
Sep 13, 2016 25.67 25.77 25.38 25.58 7,466,752 -0.39(-1.50%)
Sep 12, 2016 25.42 26.05 25.37 25.97 4,612,237 +0.81(+3.23%)
Sep 09, 2016 25.67 25.67 25.15 25.16 5,717,626 -0.66(-2.54%)
Sep 08, 2016 25.65 25.85 25.64 25.81 7,768,410 -0.11(-0.42%)
Sep 07, 2016 25.84 25.95 25.75 25.92 5,743,620 +0.07(+0.27%)
Sep 06, 2016 25.92 26.01 25.81 25.85 4,849,789 -0.17(-0.66%)
Sep 02, 2016 25.85 26.02 26.02 26.02 4,667,653 +0.55(+2.18%)
Sep 01, 2016 25.29 25.54 25.28 25.47 8,359,198 -0.16(-0.64%)
Aug 31, 2016 25.56 25.67 25.48 25.63 6,109,886 -0.31(-1.20%)
Aug 30, 2016 25.90 26.02 25.84 25.95 6,008,280 -0.07(-0.27%)
Aug 29, 2016 25.87 26.11 25.82 26.02 3,172,156 +0.20(+0.76%)
Aug 26, 2016 25.90 26.13 25.61 25.82 6,193,768 -0.14(-0.54%)
Aug 25, 2016 26.02 26.22 25.88 25.96 4,985,240 -0.21(-0.81%)
Aug 24, 2016 26.68 26.96 26.11 26.17 6,952,601 -0.26(-0.98%)
Aug 23, 2016 26.55 26.62 26.35 26.43 5,928,962 -0.02(-0.06%)
Aug 22, 2016 26.22 26.55 26.22 26.45 8,127,724 +0.23(+0.86%)
Aug 19, 2016 26.20 26.23 26.03 26.22 4,180,696 -0.01(-0.03%)
Aug 18, 2016 26.10 26.32 26.08 26.23 3,957,851 -0.04(-0.15%)
Aug 17, 2016 26.22 26.33 26.04 26.27 4,710,575 +0.05(+0.21%)
Aug 16, 2016 26.17 26.35 26.13 26.21 5,049,593 +0.09(+0.33%)
Aug 15, 2016 26.29 26.34 26.11 26.13 4,700,161 -0.08(-0.30%)
Aug 12, 2016 26.23 26.37 26.08 26.20 6,531,388 -0.21(-0.80%)
Aug 11, 2016 26.32 26.54 26.26 26.42 4,566,443 +0.20(+0.78%)
Aug 10, 2016 26.38 26.38 26.17 26.21 4,236,752 -0.11(-0.42%)
Aug 09, 2016 26.28 26.43 26.25 26.32 6,277,070 -0.28(-1.04%)
Aug 08, 2016 26.35 26.69 26.33 26.60 7,892,342 +0.17(+0.64%)
Aug 05, 2016 26.97 27.02 26.35 26.43 14,607,873 -0.02(-0.06%)
Aug 04, 2016 26.27 26.57 26.24 26.45 8,776,306 +0.16(+0.62%)
Aug 03, 2016 26.03 26.41 26.03 26.28 12,192,466 -0.09(-0.35%)
Aug 02, 2016 26.21 26.48 26.08 26.38 9,976,135 +0.29(+1.09%)
Aug 01, 2016 25.95 26.27 25.95 26.09 8,567,125 -0.23(-0.88%)
Jul 29, 2016 26.22 26.47 25.81 26.32 14,924,279 -0.12(-0.44%)
Jul 28, 2016 25.09 26.48 25.07 26.44 25,940,916 +2.12(+8.72%)
Jul 27, 2016 23.94 24.34 23.93 24.32 12,221,382 +0.49(+2.04%)
Jul 26, 2016 24.02 24.05 23.71 23.83 10,811,080 -0.19(-0.77%)
Jul 25, 2016 24.00 24.12 23.82 24.02 10,622,440 +0.02(+0.06%)
Jul 22, 2016 23.47 24.08 23.44 24.00 15,983,424 +0.46(+1.97%)
Jul 21, 2016 23.42 23.61 23.42 23.54 12,619,684 -0.03(-0.13%)
Jul 20, 2016 23.36 23.69 23.49 23.57 7,721,262 +0.21(+0.89%)
Jul 19, 2016 23.37 23.47 23.26 23.36 9,265,434 -0.19(-0.82%)
Jul 18, 2016 23.50 23.62 23.47 23.55 7,587,655 +0.24(+1.03%)
Jul 15, 2016 23.39 23.48 23.22 23.31 9,532,744 -0.08(-0.33%)
Jul 14, 2016 23.50 23.52 23.25 23.39 12,325,892 +0.14(+0.60%)
Jul 13, 2016 23.37 23.50 23.25 23.25 12,478,328 -0.03(-0.13%)
Jul 12, 2016 23.03 23.37 23.00 23.28 14,733,366 +0.18(+0.77%)
Jul 11, 2016 23.08 23.28 23.01 23.11 4,894,620 -0.11(-0.46%)
Jul 08, 2016 23.08 23.35 23.21 23.21 4,913,514 +0.00(+0.00%)
Jul 07, 2016 23.36 23.45 23.11 23.21 4,988,922 +0.02(+0.07%)
Jul 06, 2016 22.95 23.21 22.88 23.20 5,644,833 -0.05(-0.20%)
Jul 05, 2016 23.11 23.35 23.11 23.25 5,229,397 -0.21(-0.89%)
Jul 01, 2016 23.28 23.45 23.45 23.45 5,274,621 +0.18(+0.76%)
Jun 30, 2016 22.84 23.31 22.81 23.28 7,299,008 +0.26(+1.14%)
Jun 29, 2016 22.88 23.22 22.67 23.01 8,764,582 +0.59(+2.61%)
Jun 28, 2016 21.94 22.49 21.90 22.43 7,688,480 +0.88(+4.08%)
Jun 27, 2016 21.52 21.63 21.26 21.55 10,650,262 +0.07(+0.32%)
Jun 24, 2016 21.32 22.17 21.29 21.48 13,706,089 -1.10(-4.88%)
Jun 23, 2016 22.45 22.60 22.20 22.58 5,443,616 +0.45(+2.06%)
Jun 22, 2016 22.34 22.51 22.08 22.13 8,534,016 +0.05(+0.21%)
Jun 21, 2016 22.17 22.28 22.03 22.08 5,378,614 +0.17(+0.77%)
Jun 20, 2016 22.27 22.28 21.90 21.91 6,716,025 +0.65(+3.05%)
Jun 17, 2016 21.40 21.40 21.16 21.26 11,152,632 -0.04(-0.18%)
Jun 16, 2016 20.94 21.34 20.79 21.30 8,018,967 +0.20(+0.95%)
Jun 15, 2016 21.26 21.40 21.05 21.10 6,209,636 +0.08(+0.40%)
Jun 14, 2016 20.94 21.06 20.81 21.02 7,906,345 -0.26(-1.23%)
Jun 13, 2016 21.35 21.52 21.24 21.28 4,893,118 -0.29(-1.32%)
Jun 10, 2016 21.72 21.76 21.40 21.56 7,206,945 -0.76(-3.42%)
Jun 09, 2016 22.51 22.64 22.30 22.33 4,707,201 -0.52(-2.29%)
Jun 08, 2016 23.06 23.06 22.82 22.85 4,781,667 -0.16(-0.70%)
Jun 07, 2016 23.04 23.13 22.99 23.01 5,202,424 -0.02(-0.07%)
Jun 06, 2016 22.95 23.15 22.95 23.03 3,615,741 +0.11(+0.47%)
Jun 03, 2016 23.01 23.05 22.78 22.92 3,579,582 +0.05(+0.20%)
Jun 02, 2016 22.67 22.93 22.63 22.88 3,941,030 +0.17(+0.75%)
Jun 01, 2016 22.64 22.79 22.62 22.71 5,390,495 -0.19(-0.84%)
May 31, 2016 23.20 23.28 22.79 22.90 5,931,500 -0.14(-0.60%)
May 27, 2016 22.81 23.04 23.04 23.04 6,354,137 -0.05(-0.23%)
May 26, 2016 22.88 23.20 22.88 23.09 7,101,374 -0.02(-0.10%)
May 25, 2016 23.07 23.20 22.94 23.11 6,131,894 +0.39(+1.70%)
May 24, 2016 22.39 22.77 22.38 22.73 4,584,143 +0.64(+2.90%)
May 23, 2016 22.12 22.22 22.00 22.09 4,346,120 -0.03(-0.14%)
May 20, 2016 21.97 22.23 21.96 22.12 4,725,217 +0.24(+1.09%)
May 19, 2016 21.97 21.97 21.67 21.88 3,888,604 -0.36(-1.63%)
May 18, 2016 22.20 22.29 22.06 22.24 4,935,569 +0.05(+0.21%)
May 17, 2016 22.28 22.31 22.10 22.20 3,089,397 +0.00(+0.00%)
May 16, 2016 21.91 22.24 21.90 22.20 4,764,851 +0.22(+1.02%)
May 13, 2016 21.89 22.13 21.89 21.97 6,142,918 +0.08(+0.39%)
May 12, 2016 22.34 22.34 21.87 21.89 4,691,048 -0.17(-0.77%)
May 11, 2016 22.19 22.30 22.05 22.06 2,929,857 -0.25(-1.14%)
May 10, 2016 22.21 22.36 22.15 22.31 4,300,224 +0.12(+0.56%)
May 09, 2016 22.07 22.30 22.02 22.19 4,359,514 +0.63(+2.93%)
May 06, 2016 21.51 21.63 21.39 21.56 3,747,900 -0.11(-0.50%)
May 05, 2016 21.66 21.75 21.54 21.66 5,038,402 -0.12(-0.57%)
May 04, 2016 21.74 21.86 21.65 21.79 6,345,152 -0.51(-2.28%)
May 03, 2016 22.21 22.49 22.17 22.30 6,793,094 -0.28(-1.23%)
May 02, 2016 22.44 22.58 22.29 22.57 3,382,555 +0.25(+1.10%)
Apr 29, 2016 22.92 22.94 22.27 22.33 6,164,331 -0.24(-1.06%)
Apr 28, 2016 22.53 22.75 22.43 22.57 4,807,923 -0.12(-0.51%)
Apr 27, 2016 22.64 22.81 22.60 22.68 6,234,680 -0.14(-0.61%)
Apr 26, 2016 22.89 22.97 22.74 22.82 4,936,032 -0.32(-1.37%)
Apr 25, 2016 23.11 23.17 23.02 23.14 3,499,532 -0.07(-0.30%)
Apr 22, 2016 23.20 23.27 23.03 23.21 2,957,868 -0.02(-0.10%)
Apr 21, 2016 23.09 23.26 23.08 23.23 5,304,618 -0.03(-0.13%)
Apr 20, 2016 23.13 23.35 23.11 23.26 4,563,068 -0.06(-0.26%)
Apr 19, 2016 23.34 23.45 23.23 23.32 5,607,637 +0.04(+0.17%)
Apr 18, 2016 22.87 23.34 22.87 23.28 9,442,006 +0.38(+1.65%)
Apr 15, 2016 22.93 22.98 22.81 22.91 2,941,603 +0.05(+0.24%)
Apr 14, 2016 22.81 22.91 22.73 22.85 2,582,612 +0.08(+0.34%)
Apr 13, 2016 22.66 22.83 22.57 22.78 3,596,212 +0.29(+1.27%)
Apr 12, 2016 22.35 22.53 22.18 22.49 4,215,663 +0.06(+0.28%)
Apr 11, 2016 22.76 22.78 22.39 22.43 3,998,954 -0.28(-1.22%)
Apr 08, 2016 22.82 22.84 22.65 22.71 3,828,152 -0.14(-0.61%)
Apr 07, 2016 22.81 22.98 22.76 22.84 5,822,061 -0.12(-0.54%)
Apr 06, 2016 22.29 23.03 22.28 22.97 6,734,878 +1.16(+5.30%)
Apr 05, 2016 21.83 21.95 21.72 21.81 6,583,355 -0.21(-0.95%)
Apr 04, 2016 22.20 22.20 22.00 22.02 4,961,913 +0.26(+1.21%)
Apr 01, 2016 21.40 21.80 21.36 21.76 4,066,729 +0.05(+0.21%)
Mar 31, 2016 21.81 21.93 21.71 21.71 2,830,046 -0.12(-0.56%)
Mar 30, 2016 21.91 22.05 21.83 21.83 3,268,078 -0.16(-0.74%)
Mar 29, 2016 21.59 22.06 21.52 22.00 3,812,713 +0.45(+2.08%)
Mar 28, 2016 21.69 21.76 21.53 21.55 3,859,598 -0.04(-0.18%)
Mar 24, 2016 21.45 21.59 21.59 21.59 4,097,828 -0.01(-0.04%)
Mar 23, 2016 21.71 21.80 21.56 21.60 5,104,015 -0.12(-0.57%)
Mar 22, 2016 21.36 21.78 21.34 21.72 10,658,880 -0.18(-0.81%)
Mar 21, 2016 21.80 21.95 21.80 21.90 4,836,092 -0.06(-0.28%)
Mar 18, 2016 22.00 22.08 21.84 21.96 6,250,970 -0.26(-1.18%)
Mar 17, 2016 22.17 22.30 22.08 22.22 8,413,279 +0.14(+0.63%)
Mar 16, 2016 21.78 22.15 21.73 22.08 6,323,755 +0.14(+0.63%)
Mar 15, 2016 22.16 22.21 21.91 21.94 9,357,862 -0.69(-3.03%)
Mar 14, 2016 22.61 22.71 22.51 22.63 11,337,642 -0.17(-0.74%)
Mar 11, 2016 22.49 22.84 22.45 22.80 9,546,495 +0.44(+1.97%)
Mar 10, 2016 22.55 22.67 22.29 22.36 6,975,754 -0.22(-0.96%)
Mar 09, 2016 22.46 22.57 22.41 22.57 4,965,417 +0.25(+1.10%)
Mar 08, 2016 22.23 22.47 22.21 22.33 4,696,267 +0.07(+0.31%)
Mar 07, 2016 21.99 22.35 21.93 22.26 5,026,180 +0.00(+0.00%)
Mar 04, 2016 22.08 22.43 22.05 22.26 5,593,088 +0.10(+0.45%)
Mar 03, 2016 21.96 22.18 21.87 22.16 5,514,667 -0.21(-0.93%)
Mar 02, 2016 22.16 22.39 22.08 22.37 7,593,484 -0.01(-0.03%)
Mar 01, 2016 22.04 22.43 21.95 22.37 6,897,997 +0.27(+1.22%)
Feb 29, 2016 22.16 22.28 22.03 22.10 6,296,208 -0.54(-2.38%)
Feb 26, 2016 22.81 22.85 22.62 22.64 4,733,227 -0.21(-0.91%)
Feb 25, 2016 22.63 22.86 22.51 22.85 3,692,827 +0.38(+1.68%)
Feb 24, 2016 22.24 22.48 22.10 22.47 4,960,215 -0.12(-0.55%)
Feb 23, 2016 22.63 22.80 22.57 22.60 6,463,846 -0.22(-0.95%)
Feb 22, 2016 22.64 22.84 22.63 22.81 4,035,928 +0.02(+0.10%)
Feb 19, 2016 22.49 22.82 22.49 22.79 5,523,457 -0.11(-0.47%)
Feb 18, 2016 22.91 23.03 22.84 22.90 6,211,565 -0.28(-1.20%)
Feb 17, 2016 22.94 23.25 22.81 23.18 5,969,192 +0.54(+2.38%)
Feb 16, 2016 22.23 22.75 22.15 22.64 7,507,100 +0.49(+2.19%)
Feb 12, 2016 21.79 22.15 22.15 22.15 4,011,227 +0.38(+1.75%)
Feb 11, 2016 22.03 22.03 21.57 21.77 6,496,318 +0.08(+0.38%)
Feb 10, 2016 21.64 21.94 21.61 21.69 6,413,455 +0.34(+1.57%)
Feb 09, 2016 21.15 21.51 21.14 21.35 8,178,449 -0.07(-0.35%)
Feb 08, 2016 21.71 21.73 21.13 21.43 15,594,653 -1.00(-4.46%)
Feb 05, 2016 22.53 22.57 22.27 22.43 15,050,562 -0.33(-1.44%)
Feb 04, 2016 22.51 22.80 22.35 22.76 16,908,280 -1.43(-5.93%)
Feb 03, 2016 24.47 24.51 23.88 24.19 10,330,785 +0.07(+0.28%)
Feb 02, 2016 24.29 24.29 24.01 24.12 7,521,464 -0.17(-0.71%)
Feb 01, 2016 23.91 24.47 23.85 24.29 6,817,689 +0.23(+0.96%)
Jan 29, 2016 23.64 24.08 23.56 24.06 6,857,366 +0.74(+3.17%)
Jan 28, 2016 23.93 23.94 23.13 23.32 6,840,632 -0.25(-1.08%)
Jan 27, 2016 23.95 24.05 23.46 23.58 6,437,186 -0.19(-0.79%)
Jan 26, 2016 23.69 23.89 23.39 23.76 5,458,447 +0.20(+0.86%)
Jan 25, 2016 23.80 23.88 23.55 23.56 4,505,266 +0.05(+0.22%)
Jan 22, 2016 23.61 23.67 23.38 23.51 8,528,957 +0.59(+2.57%)
Jan 21, 2016 22.92 23.06 22.55 22.92 6,856,944 -0.06(-0.26%)
Jan 20, 2016 22.76 23.19 22.38 22.98 6,803,714 -0.04(-0.16%)
Jan 19, 2016 23.20 23.20 22.82 23.02 5,835,180 +0.17(+0.75%)
Jan 15, 2016 22.69 22.85 22.85 22.85 6,854,583 -0.91(-3.84%)
Jan 14, 2016 23.41 23.82 23.22 23.76 5,673,749 +0.27(+1.14%)
Jan 13, 2016 24.03 24.06 23.40 23.49 4,723,861 -0.19(-0.79%)
Jan 12, 2016 23.58 23.75 23.40 23.67 3,958,145 +0.12(+0.51%)
Jan 11, 2016 23.76 23.77 23.28 23.55 5,508,556 -0.17(-0.72%)
Jan 08, 2016 24.30 24.32 23.67 23.73 4,125,583 -0.28(-1.15%)
Jan 07, 2016 24.20 24.41 23.94 24.00 9,427,775 -0.90(-3.60%)
Jan 06, 2016 24.76 25.02 24.73 24.90 4,440,252 -0.42(-1.65%)
Jan 05, 2016 24.91 25.34 24.90 25.32 3,920,035 +0.37(+1.50%)
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.