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

Atyr Pharma Inc (NQ: LIFE )

1.900 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2017 3.550 3.550 3.450 3.500 61,370 -0.05(-1.41%)
Mar 30, 2017 3.450 3.550 3.450 3.550 33,853 +0.05(+1.43%)
Mar 29, 2017 3.400 3.550 3.400 3.500 34,960 -0.05(-1.41%)
Mar 28, 2017 3.500 3.550 3.450 3.550 46,235 +0.00(+0.00%)
Mar 27, 2017 3.400 3.550 3.400 3.550 27,110 +0.00(+0.00%)
Mar 24, 2017 3.475 3.550 3.421 3.550 26,651 +0.05(+1.43%)
Mar 23, 2017 3.500 3.500 3.400 3.500 34,437 +0.05(+1.45%)
Mar 22, 2017 3.550 3.596 3.400 3.450 39,415 -0.20(-5.48%)
Mar 21, 2017 3.650 3.700 3.450 3.650 148,818 -0.05(-1.35%)
Mar 20, 2017 3.750 3.800 3.650 3.700 31,946 -0.10(-2.63%)
Mar 17, 2017 4.000 4.000 3.650 3.800 63,128 +0.00(+0.00%)
Mar 16, 2017 3.600 3.850 3.600 3.800 93,759 +0.25(+7.04%)
Mar 15, 2017 3.550 3.600 3.450 3.550 24,233 +0.10(+2.90%)
Mar 14, 2017 3.558 3.649 3.400 3.450 38,290 -0.15(-4.17%)
Mar 13, 2017 3.650 3.700 3.550 3.600 92,652 +0.00(+0.00%)
Mar 10, 2017 3.650 3.700 3.600 3.600 68,174 -0.05(-1.37%)
Mar 09, 2017 3.300 3.650 3.300 3.650 77,585 +0.30(+8.96%)
Mar 08, 2017 3.300 3.350 3.300 3.350 52,023 +0.00(+0.00%)
Mar 07, 2017 3.350 3.399 3.300 3.350 55,093 -0.05(-1.47%)
Mar 06, 2017 3.400 3.450 3.300 3.400 91,331 -0.05(-1.45%)
Mar 03, 2017 3.850 3.950 3.325 3.450 401,037 -0.10(-2.82%)
Mar 02, 2017 3.800 3.899 3.500 3.550 88,525 -0.20(-5.33%)
Mar 01, 2017 3.950 4.000 3.700 3.750 463,193 -0.25(-6.25%)
Feb 28, 2017 4.150 4.450 3.850 4.000 4,127,083 +0.55(+15.94%)
Feb 27, 2017 3.350 3.500 3.350 3.450 66,132 +0.08(+2.22%)
Feb 24, 2017 3.400 3.400 3.350 3.375 56,292 -0.05(-1.46%)
Feb 23, 2017 3.750 3.800 3.400 3.425 54,418 -0.30(-8.05%)
Feb 22, 2017 3.660 3.750 3.650 3.725 60,317 +0.08(+2.05%)
Feb 21, 2017 3.600 3.700 3.500 3.650 102,535 +0.10(+2.82%)
Feb 17, 2017 3.550 3.550 3.550 0 +0.10(+2.90%)
Feb 16, 2017 3.425 3.500 3.425 3.450 52,393 +0.05(+1.47%)
Feb 15, 2017 3.400 3.500 3.300 3.400 86,759 +0.05(+1.49%)
Feb 14, 2017 3.400 3.533 3.350 3.350 190,536 +0.00(+0.00%)
Feb 13, 2017 3.425 3.430 3.350 3.350 101,832 -0.05(-1.47%)
Feb 10, 2017 3.400 3.400 3.300 3.400 59,018 +0.05(+1.49%)
Feb 09, 2017 3.300 3.350 3.300 3.350 37,581 +0.05(+1.52%)
Feb 08, 2017 3.350 3.350 3.300 3.300 40,541 +0.00(+0.00%)
Feb 07, 2017 3.400 3.400 3.300 3.300 84,446 -0.10(-2.94%)
Feb 06, 2017 3.250 3.450 3.250 3.400 296,797 +0.15(+4.62%)
Feb 03, 2017 3.250 3.300 3.250 3.250 41,381 +0.00(+0.00%)
Feb 02, 2017 3.250 3.300 3.250 3.250 62,729 +0.00(+0.00%)
Feb 01, 2017 3.300 3.400 3.250 3.250 104,721 -0.05(-1.52%)
Jan 31, 2017 3.350 3.400 3.100 3.300 181,380 +0.00(+0.00%)
Jan 30, 2017 2.950 3.350 2.950 3.300 157,898 +0.30(+10.00%)
Jan 27, 2017 3.100 3.100 3.000 3.000 39,530 -0.05(-1.64%)
Jan 26, 2017 2.950 3.100 2.900 3.050 86,861 +0.00(+0.00%)
Jan 25, 2017 3.000 3.150 2.900 3.050 81,149 +0.00(+0.00%)
Jan 24, 2017 2.900 3.100 2.900 3.050 125,041 +0.10(+3.39%)
Jan 23, 2017 2.950 3.000 2.900 2.950 116,396 -0.05(-1.67%)
Jan 20, 2017 2.950 3.050 2.900 3.000 129,114 +0.00(+0.00%)
Jan 19, 2017 3.000 3.100 2.900 3.000 517,780 -0.25(-7.69%)
Jan 18, 2017 2.750 3.450 2.700 3.250 3,103,673 +0.80(+32.65%)
Jan 17, 2017 2.500 2.582 2.450 2.450 157,735 -0.05(-2.00%)
Jan 13, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 12, 2017 2.350 2.550 2.300 2.500 115,261 +0.15(+6.38%)
Jan 11, 2017 2.550 2.600 2.350 2.350 165,033 -0.15(-6.00%)
Jan 10, 2017 2.500 2.600 2.500 2.500 114,267 +0.00(+0.00%)
Jan 09, 2017 2.500 2.550 2.410 2.500 51,175 +0.05(+2.04%)
Jan 06, 2017 2.450 2.500 2.425 2.450 52,879 +0.05(+2.08%)
Jan 05, 2017 2.500 2.550 2.450 2.400 87,061 -0.05(-2.04%)
Jan 04, 2017 2.400 2.525 2.350 2.450 123,400 +0.10(+4.26%)
Jan 03, 2017 2.250 2.400 2.250 2.350 126,817 +0.20(+9.30%)
Dec 30, 2016 2.150 2.150 2.150 0 -0.10(-4.44%)
Dec 29, 2016 2.350 2.400 2.200 2.250 167,906 -0.05(-2.17%)
Dec 28, 2016 2.550 2.550 2.300 2.300 195,745 -0.25(-9.80%)
Dec 27, 2016 2.400 2.550 2.400 2.550 158,092 +0.10(+4.08%)
Dec 23, 2016 2.450 2.450 2.450 0 +0.05(+2.08%)
Dec 22, 2016 2.350 2.457 2.300 2.400 475,458 +0.10(+4.35%)
Dec 21, 2016 2.150 2.425 2.100 2.300 427,975 +0.15(+6.98%)
Dec 20, 2016 2.250 2.300 2.150 2.150 255,234 +0.00(+0.00%)
Dec 19, 2016 2.350 2.350 2.100 2.150 461,168 -0.25(-10.42%)
Dec 16, 2016 2.400 2.500 2.300 2.400 1,009,400 +0.05(+2.13%)
Dec 15, 2016 2.500 2.650 2.200 2.350 469,049 -0.15(-6.00%)
Dec 14, 2016 3.100 3.100 2.450 2.500 352,467 -0.30(-10.71%)
Dec 13, 2016 3.200 3.380 2.750 2.800 746,460 -0.85(-23.29%)
Dec 12, 2016 3.550 3.650 3.400 3.650 162,494 +0.05(+1.39%)
Dec 09, 2016 3.600 3.688 3.500 3.600 141,687 +0.05(+1.41%)
Dec 08, 2016 3.350 3.600 3.350 3.550 113,434 +0.15(+4.41%)
Dec 07, 2016 3.400 3.450 3.300 3.400 77,206 +0.00(+0.00%)
Dec 06, 2016 3.250 3.450 3.250 3.400 83,347 +0.15(+4.62%)
Dec 05, 2016 3.000 3.296 3.000 3.250 64,795 +0.20(+6.56%)
Dec 02, 2016 3.100 3.100 2.900 3.050 82,369 -0.05(-1.61%)
Dec 01, 2016 3.150 3.200 3.050 3.100 69,482 +0.00(+0.00%)
Nov 30, 2016 3.150 3.150 3.050 3.100 46,266 -0.05(-1.59%)
Nov 29, 2016 3.000 3.150 3.000 3.150 36,860 +0.10(+3.28%)
Nov 28, 2016 3.100 3.200 3.000 3.050 109,245 -0.10(-3.17%)
Nov 25, 2016 3.200 3.300 3.150 3.150 21,720 -0.15(-4.55%)
Nov 23, 2016 3.300 3.300 3.300 0 +0.00(+0.00%)
Nov 22, 2016 3.550 3.650 3.300 3.300 124,576 -0.25(-7.04%)
Nov 21, 2016 3.750 3.800 3.300 3.550 154,345 -0.20(-5.33%)
Nov 18, 2016 3.650 3.800 3.550 3.750 468,581 +0.15(+4.17%)
Nov 17, 2016 3.450 3.650 3.350 3.600 370,806 +0.20(+5.88%)
Nov 16, 2016 3.400 3.450 3.250 3.400 60,699 +0.00(+0.00%)
Nov 15, 2016 3.500 3.500 3.200 3.400 106,956 -0.10(-2.86%)
Nov 14, 2016 3.200 3.500 2.950 3.500 318,708 +0.35(+11.11%)
Nov 11, 2016 3.150 3.200 2.950 3.150 105,137 +0.00(+0.00%)
Nov 10, 2016 2.950 3.150 2.700 3.150 330,838 +0.20(+6.78%)
Nov 09, 2016 2.700 2.950 2.700 2.950 103,681 +0.25(+9.26%)
Nov 08, 2016 2.600 2.800 2.600 2.700 43,413 -0.10(-3.57%)
Nov 07, 2016 2.750 2.850 2.650 2.800 84,769 +0.10(+3.70%)
Nov 04, 2016 2.550 2.700 2.550 2.700 51,818 +0.15(+5.88%)
Nov 03, 2016 2.600 2.646 2.550 2.550 60,980 -0.05(-1.92%)
Nov 02, 2016 2.650 2.650 2.600 2.600 36,049 -0.05(-1.89%)
Nov 01, 2016 2.750 2.850 2.600 2.650 151,445 -0.10(-3.64%)
Oct 31, 2016 2.750 2.849 2.700 2.750 97,302 -0.05(-1.79%)
Oct 28, 2016 2.900 2.950 2.800 2.800 27,190 -0.10(-3.45%)
Oct 27, 2016 3.000 3.050 2.900 2.900 58,062 -0.05(-1.69%)
Oct 26, 2016 2.800 2.975 2.800 2.950 46,003 +0.10(+3.51%)
Oct 25, 2016 3.000 3.050 2.825 2.850 123,363 -0.20(-6.56%)
Oct 24, 2016 3.150 3.250 3.000 3.050 301,773 +0.15(+5.17%)
Oct 21, 2016 2.950 3.000 2.850 2.900 35,385 -0.05(-1.69%)
Oct 20, 2016 2.840 2.950 2.800 2.950 42,410 +0.20(+7.27%)
Oct 19, 2016 2.700 2.850 2.600 2.750 43,335 +0.00(+0.00%)
Oct 18, 2016 2.750 2.750 2.650 2.750 62,409 +0.05(+1.85%)
Oct 17, 2016 2.750 2.800 2.700 2.700 62,051 -0.08(-2.88%)
Oct 14, 2016 2.850 3.010 2.710 2.780 221,208 -0.10(-3.47%)
Oct 13, 2016 2.850 2.890 2.830 2.880 56,757 +0.02(+0.70%)
Oct 12, 2016 2.900 3.100 2.850 2.860 141,802 -0.03(-1.04%)
Oct 11, 2016 3.000 3.108 2.880 2.890 71,419 -0.15(-4.93%)
Oct 10, 2016 2.920 3.040 2.880 3.040 249,413 +0.14(+4.83%)
Oct 07, 2016 2.970 2.990 2.840 2.900 135,408 -0.07(-2.36%)
Oct 06, 2016 3.200 3.263 2.970 2.970 288,556 -0.28(-8.62%)
Oct 05, 2016 3.259 3.380 3.230 3.250 131,354 +0.03(+0.93%)
Oct 04, 2016 3.200 3.290 3.160 3.220 77,213 +0.03(+0.94%)
Oct 03, 2016 3.180 3.240 3.160 3.190 57,718 +0.01(+0.31%)
Sep 30, 2016 3.170 3.300 3.150 3.180 85,152 +0.00(+0.00%)
Sep 29, 2016 3.250 3.279 3.160 3.180 101,927 -0.05(-1.55%)
Sep 28, 2016 3.310 3.340 3.200 3.230 32,136 -0.07(-2.12%)
Sep 27, 2016 3.315 3.420 3.220 3.300 58,838 +0.03(+0.92%)
Sep 26, 2016 3.280 3.330 3.150 3.270 41,640 -0.03(-0.91%)
Sep 23, 2016 3.320 3.400 3.210 3.300 99,125 -0.03(-0.90%)
Sep 22, 2016 3.300 3.500 3.270 3.330 243,024 +0.04(+1.22%)
Sep 21, 2016 3.240 3.330 3.190 3.290 99,813 +0.07(+2.17%)
Sep 20, 2016 3.300 3.300 3.120 3.220 93,486 -0.05(-1.53%)
Sep 19, 2016 3.240 3.290 3.110 3.270 85,560 +0.06(+1.87%)
Sep 16, 2016 3.200 3.370 3.150 3.210 399,538 -0.05(-1.53%)
Sep 15, 2016 3.270 3.330 3.180 3.260 160,051 +0.02(+0.62%)
Sep 14, 2016 3.070 3.250 3.070 3.240 262,852 +0.18(+5.88%)
Sep 13, 2016 3.080 3.140 2.960 3.060 126,393 -0.07(-2.24%)
Sep 12, 2016 3.030 3.160 3.020 3.130 90,504 +0.05(+1.62%)
Sep 09, 2016 3.060 3.150 3.020 3.080 70,071 -0.03(-0.96%)
Sep 08, 2016 3.070 3.160 3.000 3.110 85,649 +0.06(+1.97%)
Sep 07, 2016 3.150 3.190 3.000 3.050 138,332 -0.10(-3.17%)
Sep 06, 2016 2.940 3.150 2.930 3.150 215,400 +0.25(+8.62%)
Sep 02, 2016 2.970 2.900 2.900 2.900 218,000 -0.05(-1.69%)
Sep 01, 2016 2.910 2.990 2.880 2.950 93,665 +0.03(+1.03%)
Aug 31, 2016 2.960 2.990 2.890 2.920 107,708 -0.05(-1.68%)
Aug 30, 2016 2.910 3.020 2.880 2.970 52,459 +0.07(+2.41%)
Aug 29, 2016 2.970 3.090 2.820 2.900 76,797 -0.08(-2.68%)
Aug 26, 2016 2.960 3.150 2.805 2.980 180,340 +0.04(+1.36%)
Aug 25, 2016 3.010 3.205 2.840 2.940 178,908 -0.07(-2.33%)
Aug 24, 2016 3.230 3.320 2.960 3.010 216,944 -0.24(-7.38%)
Aug 23, 2016 3.270 3.340 3.220 3.250 84,542 +0.00(+0.00%)
Aug 22, 2016 3.330 3.420 3.230 3.250 152,393 -0.09(-2.69%)
Aug 19, 2016 3.290 3.390 3.200 3.340 118,532 -0.03(-0.89%)
Aug 18, 2016 3.370 3.450 3.190 3.370 410,260 -0.01(-0.30%)
Aug 17, 2016 3.550 3.625 3.341 3.380 124,008 -0.14(-3.98%)
Aug 16, 2016 3.550 3.630 3.390 3.520 246,201 -0.14(-3.83%)
Aug 15, 2016 3.410 3.850 3.330 3.660 848,964 +0.24(+7.02%)
Aug 12, 2016 3.270 3.472 3.200 3.420 313,104 +0.20(+6.21%)
Aug 11, 2016 2.940 3.250 2.940 3.220 217,668 +0.25(+8.42%)
Aug 10, 2016 3.160 3.210 2.930 2.970 272,335 -0.21(-6.60%)
Aug 09, 2016 3.300 3.300 3.150 3.180 101,020 -0.12(-3.64%)
Aug 08, 2016 3.410 3.422 3.270 3.300 107,373 -0.01(-0.30%)
Aug 05, 2016 3.220 3.420 3.220 3.310 296,687 +0.11(+3.44%)
Aug 04, 2016 3.330 3.420 3.160 3.200 169,564 -0.09(-2.74%)
Aug 03, 2016 3.060 3.400 3.060 3.290 376,603 +0.20(+6.47%)
Aug 02, 2016 3.170 3.320 3.010 3.090 290,264 -0.08(-2.52%)
Aug 01, 2016 3.490 3.720 3.150 3.170 968,594 -0.24(-7.04%)
Jul 29, 2016 2.970 3.430 2.911 3.410 1,430,526 +0.44(+14.81%)
Jul 28, 2016 3.080 3.140 2.880 2.970 316,388 -0.13(-4.19%)
Jul 27, 2016 2.890 3.110 2.890 3.100 184,262 +0.22(+7.64%)
Jul 26, 2016 2.860 2.920 2.850 2.880 85,169 +0.00(+0.00%)
Jul 25, 2016 2.910 2.920 2.850 2.880 67,201 -0.02(-0.69%)
Jul 22, 2016 2.960 2.960 2.860 2.900 216,137 -0.06(-2.03%)
Jul 21, 2016 3.090 3.390 2.940 2.960 1,089,983 -0.10(-3.27%)
Jul 20, 2016 2.640 3.100 2.640 3.060 759,280 +0.44(+16.79%)
Jul 19, 2016 2.720 2.790 2.620 2.620 101,888 -0.10(-3.68%)
Jul 18, 2016 2.700 2.720 2.640 2.720 56,237 +0.02(+0.74%)
Jul 15, 2016 2.630 2.710 2.626 2.700 30,466 +0.03(+1.12%)
Jul 14, 2016 2.700 2.760 2.640 2.670 49,714 -0.01(-0.37%)
Jul 13, 2016 2.740 2.830 2.640 2.680 312,876 -0.06(-2.19%)
Jul 12, 2016 2.800 2.800 2.710 2.740 90,368 +0.01(+0.37%)
Jul 11, 2016 2.890 2.890 2.670 2.730 118,627 -0.12(-4.21%)
Jul 08, 2016 2.750 2.870 2.730 2.850 92,787 +0.11(+4.01%)
Jul 07, 2016 2.840 2.930 2.710 2.740 181,053 -0.07(-2.49%)
Jul 05, 2016 2.940 2.940 2.770 2.810 58,898 -0.13(-4.42%)
Jul 01, 2016 2.780 2.940 2.940 2.940 172,800 +0.16(+5.76%)
Jun 30, 2016 2.690 2.800 2.650 2.780 84,970 +0.08(+2.96%)
Jun 29, 2016 2.590 2.750 2.480 2.700 108,341 +0.17(+6.72%)
Jun 28, 2016 2.650 2.700 2.500 2.530 123,130 -0.03(-1.17%)
Jun 27, 2016 2.810 2.870 2.550 2.560 153,671 -0.30(-10.49%)
Jun 24, 2016 2.800 2.870 2.750 2.860 657,157 -0.08(-2.72%)
Jun 23, 2016 2.850 2.960 2.840 2.940 121,026 +0.14(+5.00%)
Jun 22, 2016 2.810 2.950 2.740 2.800 175,148 +0.02(+0.72%)
Jun 21, 2016 2.760 2.820 2.640 2.780 182,507 +0.04(+1.46%)
Jun 20, 2016 2.810 2.880 2.710 2.740 195,137 -0.06(-2.14%)
Jun 17, 2016 2.940 2.950 2.790 2.800 233,845 -0.12(-4.11%)
Jun 16, 2016 2.970 3.050 2.890 2.920 382,821 -0.09(-2.99%)
Jun 15, 2016 3.010 3.150 2.950 3.010 161,171 +0.00(+0.00%)
Jun 14, 2016 3.100 3.150 2.950 3.010 113,762 -0.09(-2.90%)
Jun 13, 2016 3.030 3.176 3.000 3.100 198,365 +0.03(+0.98%)
Jun 10, 2016 3.130 3.179 3.030 3.070 147,957 -0.06(-1.92%)
Jun 09, 2016 3.210 3.310 3.090 3.130 247,937 -0.09(-2.80%)
Jun 08, 2016 3.330 3.340 3.150 3.220 176,577 -0.06(-1.83%)
Jun 07, 2016 3.540 3.550 3.270 3.280 306,140 -0.21(-6.02%)
Jun 06, 2016 3.450 3.550 3.350 3.490 260,554 +0.02(+0.58%)
Jun 03, 2016 3.550 3.570 3.360 3.470 97,929 -0.09(-2.53%)
Jun 02, 2016 3.480 3.560 3.430 3.560 106,876 +0.08(+2.30%)
Jun 01, 2016 3.310 3.480 3.250 3.480 219,269 +0.17(+5.14%)
May 31, 2016 3.270 3.356 3.250 3.310 184,667 +0.08(+2.48%)
May 27, 2016 3.220 3.230 3.230 3.230 99,900 +0.02(+0.62%)
May 26, 2016 3.320 3.350 3.160 3.210 116,729 -0.09(-2.73%)
May 25, 2016 3.350 3.390 3.160 3.300 255,820 -0.03(-0.90%)
May 24, 2016 3.240 3.360 3.180 3.330 176,878 +0.11(+3.42%)
May 23, 2016 3.160 3.290 3.100 3.220 150,614 +0.07(+2.22%)
May 20, 2016 3.020 3.180 3.000 3.150 137,740 +0.14(+4.65%)
May 19, 2016 3.070 3.135 2.910 3.010 139,487 -0.09(-2.90%)
May 18, 2016 3.130 3.190 3.100 3.100 99,255 -0.05(-1.59%)
May 17, 2016 3.050 3.170 3.050 3.150 241,866 +0.09(+2.94%)
May 16, 2016 2.960 3.100 2.890 3.060 200,297 +0.15(+5.15%)
May 13, 2016 2.860 2.990 2.810 2.910 93,880 +0.05(+1.75%)
May 12, 2016 3.140 3.140 2.810 2.860 297,259 -0.15(-4.98%)
May 11, 2016 3.140 3.140 2.980 3.010 217,398 -0.13(-4.14%)
May 10, 2016 3.280 3.280 3.065 3.140 152,930 -0.09(-2.79%)
May 09, 2016 3.120 3.280 3.080 3.230 195,272 +0.13(+4.19%)
May 06, 2016 3.240 3.240 3.060 3.100 210,962 -0.12(-3.73%)
May 05, 2016 3.370 3.370 3.150 3.220 233,366 -0.12(-3.59%)
May 04, 2016 3.440 3.530 3.270 3.340 340,437 -0.14(-4.02%)
May 03, 2016 3.600 3.600 3.450 3.480 235,378 -0.19(-5.18%)
May 02, 2016 3.600 3.712 3.460 3.670 419,439 +0.11(+3.09%)
Apr 29, 2016 3.740 3.740 3.430 3.560 372,777 -0.20(-5.32%)
Apr 28, 2016 3.830 3.880 3.725 3.760 316,778 -0.06(-1.57%)
Apr 27, 2016 3.870 3.930 3.780 3.820 221,807 -0.05(-1.29%)
Apr 26, 2016 4.000 4.000 3.740 3.870 260,948 -0.09(-2.27%)
Apr 25, 2016 4.190 4.200 3.918 3.960 368,129 -0.22(-5.26%)
Apr 22, 2016 4.010 4.200 3.940 4.180 282,502 +0.17(+4.24%)
Apr 21, 2016 3.920 4.050 3.860 4.010 394,488 +0.10(+2.56%)
Apr 20, 2016 3.860 4.060 3.820 3.910 388,089 +0.09(+2.36%)
Apr 19, 2016 4.030 4.120 3.790 3.820 525,986 -0.17(-4.26%)
Apr 18, 2016 4.230 4.300 3.980 3.990 727,025 -0.20(-4.77%)
Apr 15, 2016 4.250 4.300 3.930 4.190 824,141 -0.03(-0.71%)
Apr 14, 2016 4.000 4.360 3.860 4.220 1,611,703 +0.23(+5.76%)
Apr 13, 2016 3.910 4.020 3.720 3.990 969,921 +0.12(+3.10%)
Apr 12, 2016 3.700 3.880 3.450 3.870 1,755,625 +0.25(+6.91%)
Apr 11, 2016 3.340 3.680 3.320 3.620 2,323,299 +0.42(+13.12%)
Apr 08, 2016 3.250 3.410 3.051 3.200 3,720,098 +0.00(+0.00%)
Apr 07, 2016 3.250 3.310 3.040 3.200 2,093,558 +0.01(+0.31%)
Apr 06, 2016 3.460 3.520 3.150 3.190 1,324,479 -0.28(-8.07%)
Apr 05, 2016 3.540 3.580 3.445 3.470 326,721 -0.13(-3.61%)
Apr 04, 2016 3.860 3.870 3.600 3.600 281,870 -0.21(-5.51%)
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.