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

Macerich Co (NY: MAC )

15.12 +0.29 (+1.96%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 9.000 9.000 9.000 2,457,859 +0.02(+0.19%)
Dec 30, 2020 8.916 9.228 8.890 8.983 2,457,859 +0.01(+0.09%)
Dec 29, 2020 9.405 9.405 8.912 8.975 2,713,627 -0.30(-3.18%)
Dec 28, 2020 9.262 9.405 9.203 9.270 3,867,502 +0.08(+0.83%)
Dec 24, 2020 9.110 9.304 8.857 9.194 1,996,689 +0.15(+1.68%)
Dec 23, 2020 8.840 9.127 8.806 9.042 3,038,942 +0.33(+3.78%)
Dec 22, 2020 8.983 9.042 8.654 8.713 3,320,986 -0.18(-1.99%)
Dec 21, 2020 8.410 9.051 8.359 8.890 6,321,770 +0.03(+0.29%)
Dec 18, 2020 9.321 9.361 8.730 8.865 9,478,409 -0.53(-5.66%)
Dec 17, 2020 9.456 9.489 9.194 9.397 3,991,898 +0.09(+1.00%)
Dec 16, 2020 9.818 9.844 9.211 9.304 7,048,274 -0.51(-5.24%)
Dec 15, 2020 9.262 9.818 9.262 9.818 4,364,732 +0.53(+5.72%)
Dec 14, 2020 10.13 10.17 9.245 9.287 8,308,728 -0.52(-5.33%)
Dec 11, 2020 10.07 10.07 9.650 9.810 4,330,903 -0.31(-3.08%)
Dec 10, 2020 9.818 10.21 9.785 10.12 6,239,430 -0.18(-1.72%)
Dec 09, 2020 10.30 10.52 10.03 10.30 9,823,772 +0.21(+2.09%)
Dec 08, 2020 9.759 10.11 9.709 10.09 3,803,298 +0.28(+2.84%)
Dec 07, 2020 10.06 10.06 9.633 9.810 6,516,118 -0.22(-2.19%)
Dec 04, 2020 9.633 10.12 9.506 10.03 9,270,109 +0.69(+7.41%)
Dec 03, 2020 8.941 9.776 8.722 9.338 12,145,689 +0.57(+6.44%)
Dec 02, 2020 8.414 9.219 8.224 8.772 13,591,001 +0.35(+4.21%)
Dec 01, 2020 8.705 8.840 8.410 8.418 7,688,684 -0.02(-0.20%)
Nov 30, 2020 9.194 9.363 8.418 8.435 10,544,168 -0.72(-7.83%)
Nov 27, 2020 9.422 9.422 9.025 9.152 3,751,885 -0.07(-0.73%)
Nov 25, 2020 8.983 9.397 8.787 9.219 8,385,813 +0.03(+0.28%)
Nov 24, 2020 8.646 9.548 8.646 9.194 16,645,665 +0.69(+8.13%)
Nov 23, 2020 8.443 9.000 8.292 8.502 19,004,660 +0.46(+5.66%)
Nov 20, 2020 7.777 8.123 7.735 8.047 9,334,839 +0.28(+3.58%)
Nov 19, 2020 7.338 7.878 7.313 7.769 9,440,631 +0.43(+5.86%)
Nov 18, 2020 7.617 7.929 7.313 7.338 8,734,998 -0.24(-3.12%)
Nov 17, 2020 7.516 7.870 7.448 7.575 6,447,050 -0.05(-0.66%)
Nov 16, 2020 8.039 8.148 7.541 7.625 12,831,317 +0.19(+2.61%)
Nov 13, 2020 7.372 7.570 7.208 7.431 8,080,417 +0.19(+2.56%)
Nov 12, 2020 7.043 7.397 6.883 7.246 6,382,960 +0.03(+0.35%)
Nov 11, 2020 7.600 7.651 7.102 7.220 6,895,111 -0.40(-5.20%)
Nov 10, 2020 7.457 7.954 7.355 7.617 10,294,497 +0.01(+0.11%)
Nov 09, 2020 7.009 7.954 6.993 7.608 23,192,664 +1.77(+30.35%)
Nov 06, 2020 5.964 6.217 5.812 5.837 5,522,847 -0.01(-0.14%)
Nov 05, 2020 5.829 6.110 5.763 5.845 6,275,373 -0.12(-2.07%)
Nov 04, 2020 6.077 6.077 5.722 5.969 7,578,261 -0.18(-2.95%)
Nov 03, 2020 5.986 6.225 5.944 6.151 5,202,570 +0.25(+4.20%)
Nov 02, 2020 5.796 5.911 5.647 5.903 3,582,768 +0.16(+2.73%)
Oct 30, 2020 5.606 5.746 5.499 5.746 3,592,912 +0.12(+2.05%)
Oct 29, 2020 5.400 5.672 5.301 5.631 4,279,040 +0.24(+4.44%)
Oct 28, 2020 5.589 5.680 5.391 5.391 6,773,756 -0.34(-5.91%)
Oct 27, 2020 6.002 6.019 5.730 5.730 4,642,972 -0.34(-5.58%)
Oct 26, 2020 6.101 6.101 5.911 6.068 3,252,991 -0.12(-1.87%)
Oct 23, 2020 6.176 6.258 6.027 6.184 2,284,450 +0.07(+1.08%)
Oct 22, 2020 5.887 6.134 5.854 6.118 4,123,558 +0.18(+3.06%)
Oct 21, 2020 5.887 6.011 5.821 5.936 2,253,155 +0.03(+0.56%)
Oct 20, 2020 6.093 6.180 5.881 5.903 3,952,088 -0.09(-1.52%)
Oct 19, 2020 6.027 6.134 5.911 5.994 7,210,402 -0.01(-0.14%)
Oct 16, 2020 6.060 6.126 5.870 6.002 4,697,287 -0.08(-1.36%)
Oct 15, 2020 5.903 6.233 5.837 6.085 5,272,939 +0.17(+2.79%)
Oct 14, 2020 6.011 6.044 5.887 5.920 2,930,390 -0.07(-1.10%)
Oct 13, 2020 6.110 6.151 5.936 5.986 4,320,177 -0.22(-3.59%)
Oct 12, 2020 6.176 6.262 6.066 6.209 2,688,293 +0.00(+0.00%)
Oct 09, 2020 6.440 6.473 6.176 6.209 3,499,892 -0.18(-2.84%)
Oct 08, 2020 6.390 6.448 6.250 6.390 3,351,847 +0.10(+1.57%)
Oct 07, 2020 6.192 6.366 6.192 6.291 3,804,604 +0.15(+2.42%)
Oct 06, 2020 6.275 6.440 6.077 6.143 4,347,188 -0.02(-0.40%)
Oct 05, 2020 6.209 6.258 6.027 6.167 2,837,989 +0.05(+0.81%)
Oct 02, 2020 5.573 6.155 5.565 6.118 4,814,290 +0.33(+5.71%)
Oct 01, 2020 5.606 5.796 5.515 5.788 4,203,229 +0.18(+3.24%)
Sep 30, 2020 5.697 5.878 5.573 5.606 4,989,392 -0.09(-1.59%)
Sep 29, 2020 5.829 5.829 5.581 5.697 7,317,477 -0.16(-2.68%)
Sep 28, 2020 5.713 5.994 5.697 5.854 4,057,304 +0.27(+4.88%)
Sep 25, 2020 5.474 5.631 5.474 5.581 4,176,349 +0.01(+0.15%)
Sep 24, 2020 5.507 5.713 5.408 5.573 5,003,011 +0.02(+0.45%)
Sep 23, 2020 5.656 5.804 5.441 5.548 6,843,575 -0.07(-1.18%)
Sep 22, 2020 5.779 5.961 5.606 5.614 6,950,422 -0.06(-1.02%)
Sep 21, 2020 6.027 6.085 5.664 5.672 11,881,019 -0.51(-8.28%)
Sep 18, 2020 6.357 6.366 6.114 6.184 10,608,806 -0.26(-4.10%)
Sep 17, 2020 6.275 6.473 6.233 6.448 4,150,041 +0.02(+0.39%)
Sep 16, 2020 6.159 6.580 6.093 6.423 6,373,993 +0.26(+4.15%)
Sep 15, 2020 6.019 6.407 5.986 6.167 5,815,328 +0.16(+2.61%)
Sep 14, 2020 6.060 6.110 5.738 6.011 9,336,821 -0.06(-0.95%)
Sep 11, 2020 6.275 6.316 6.019 6.068 5,596,969 -0.21(-3.29%)
Sep 10, 2020 6.506 6.547 6.275 6.275 6,266,351 -0.21(-3.31%)
Sep 09, 2020 6.836 6.836 6.440 6.489 6,773,539 -0.34(-4.96%)
Sep 08, 2020 6.795 6.910 6.518 6.828 6,856,398 +0.00(+0.00%)
Sep 04, 2020 6.663 6.927 6.630 6.828 5,989,278 +0.25(+3.76%)
Sep 03, 2020 6.432 6.836 6.423 6.580 6,852,670 +0.13(+2.05%)
Sep 02, 2020 6.333 6.456 6.242 6.448 5,370,098 +0.04(+0.64%)
Sep 01, 2020 6.423 6.498 6.333 6.407 4,927,767 -0.14(-2.14%)
Aug 31, 2020 6.605 6.630 6.465 6.547 4,256,150 -0.13(-1.98%)
Aug 28, 2020 6.399 6.679 6.273 6.679 4,748,279 +0.28(+4.39%)
Aug 27, 2020 6.324 6.522 6.308 6.399 3,959,250 +0.10(+1.57%)
Aug 26, 2020 6.440 6.580 6.258 6.300 3,761,463 -0.25(-3.78%)
Aug 25, 2020 6.663 6.762 6.324 6.547 4,015,985 -0.07(-1.00%)
Aug 24, 2020 6.209 6.622 6.019 6.613 7,209,084 +0.48(+7.81%)
Aug 21, 2020 6.275 6.295 6.110 6.134 5,481,541 -0.21(-3.26%)
Aug 20, 2020 6.176 6.448 6.077 6.341 3,986,213 +0.14(+2.26%)
Aug 19, 2020 6.399 6.432 6.200 6.200 4,458,023 -0.17(-2.72%)
Aug 18, 2020 6.522 6.597 6.349 6.374 6,001,270 -0.21(-3.14%)
Aug 17, 2020 6.483 6.742 6.353 6.580 6,059,675 +0.10(+1.50%)
Aug 14, 2020 6.361 6.621 6.293 6.483 6,020,802 +0.08(+1.27%)
Aug 13, 2020 6.645 6.831 6.386 6.402 5,519,120 -0.32(-4.82%)
Aug 12, 2020 6.799 6.864 6.402 6.726 6,103,134 +0.10(+1.47%)
Aug 11, 2020 6.848 7.164 6.556 6.629 11,147,501 -0.04(-0.61%)
Aug 10, 2020 6.499 6.929 6.499 6.669 10,883,744 +0.31(+4.84%)
Aug 07, 2020 6.272 6.433 6.102 6.361 7,420,280 +0.04(+0.64%)
Aug 06, 2020 6.426 6.507 6.272 6.321 4,539,866 -0.15(-2.38%)
Aug 05, 2020 6.686 6.767 6.459 6.475 3,878,841 -0.12(-1.84%)
Aug 04, 2020 6.167 6.682 6.143 6.596 7,927,538 +0.44(+7.11%)
Aug 03, 2020 6.118 6.183 5.835 6.159 7,663,009 -0.02(-0.39%)
Jul 31, 2020 6.556 6.613 6.175 6.183 8,135,259 -0.43(-6.50%)
Jul 30, 2020 6.645 6.742 6.515 6.613 3,257,168 -0.28(-4.00%)
Jul 29, 2020 6.742 6.888 6.491 6.888 3,794,997 +0.18(+2.66%)
Jul 28, 2020 6.329 6.799 6.305 6.710 6,381,359 +0.32(+5.08%)
Jul 27, 2020 6.345 6.402 6.110 6.386 5,060,337 -0.06(-0.88%)
Jul 24, 2020 6.613 6.637 6.410 6.442 3,189,392 -0.18(-2.69%)
Jul 23, 2020 6.556 6.791 6.532 6.621 3,086,445 -0.02(-0.24%)
Jul 22, 2020 6.540 6.694 6.386 6.637 3,233,101 +0.06(+0.86%)
Jul 21, 2020 6.426 6.759 6.378 6.580 4,231,333 +0.26(+4.10%)
Jul 20, 2020 6.629 6.677 6.305 6.321 4,876,634 -0.31(-4.65%)
Jul 17, 2020 6.888 6.937 6.621 6.629 3,954,101 -0.25(-3.65%)
Jul 16, 2020 7.131 7.253 6.807 6.880 4,362,320 -0.39(-5.35%)
Jul 15, 2020 7.026 7.322 6.961 7.269 6,475,301 +0.48(+7.04%)
Jul 14, 2020 6.848 7.131 6.669 6.791 4,621,474 -0.15(-2.22%)
Jul 13, 2020 6.912 7.123 6.572 6.945 5,226,288 +0.09(+1.30%)
Jul 10, 2020 6.288 6.856 6.274 6.856 3,961,629 +0.49(+7.63%)
Jul 09, 2020 6.686 6.686 6.159 6.370 6,287,659 -0.38(-5.64%)
Jul 08, 2020 6.524 6.791 6.345 6.750 4,736,485 +0.19(+2.97%)
Jul 07, 2020 6.759 6.759 6.507 6.556 5,411,286 -0.37(-5.38%)
Jul 06, 2020 7.026 7.083 6.621 6.929 4,465,184 +0.08(+1.18%)
Jul 02, 2020 7.253 7.350 6.791 6.848 5,425,151 -0.20(-2.87%)
Jul 01, 2020 7.301 7.488 6.929 7.050 7,449,716 -0.22(-3.01%)
Jun 30, 2020 7.229 7.439 7.050 7.269 6,178,033 +0.15(+2.16%)
Jun 29, 2020 6.596 7.139 6.426 7.115 6,731,730 +0.59(+9.07%)
Jun 26, 2020 6.888 7.026 6.426 6.524 26,081,052 -0.42(-6.07%)
Jun 25, 2020 6.645 7.196 6.621 6.945 8,417,832 +0.04(+0.59%)
Jun 24, 2020 7.091 7.123 6.613 6.904 9,739,437 -0.39(-5.33%)
Jun 23, 2020 7.293 7.609 7.180 7.293 6,598,983 +0.08(+1.12%)
Jun 22, 2020 7.123 7.261 6.904 7.212 5,348,509 +0.04(+0.56%)
Jun 19, 2020 7.723 7.739 7.115 7.172 11,148,313 -0.36(-4.74%)
Jun 18, 2020 7.350 7.650 7.091 7.528 6,165,159 +0.03(+0.43%)
Jun 17, 2020 7.788 7.966 7.447 7.496 5,500,109 -0.31(-3.95%)
Jun 16, 2020 9.028 9.036 7.682 7.804 11,058,832 +0.05(+0.63%)
Jun 15, 2020 7.245 8.104 7.156 7.755 8,707,510 -0.15(-1.95%)
Jun 12, 2020 8.144 8.347 7.423 7.909 9,684,791 +0.49(+6.55%)
Jun 11, 2020 7.763 7.998 7.293 7.423 13,259,376 -1.20(-13.91%)
Jun 10, 2020 9.489 9.489 8.185 8.622 15,675,010 -1.07(-11.04%)
Jun 09, 2020 9.587 10.29 9.238 9.692 13,857,553 -0.95(-8.91%)
Jun 08, 2020 10.19 10.68 9.522 10.64 23,354,746 +1.60(+17.65%)
Jun 05, 2020 8.906 9.530 8.752 9.044 24,314,338 +1.46(+19.23%)
Jun 04, 2020 7.026 7.642 6.718 7.585 17,724,942 +0.62(+8.96%)
Jun 03, 2020 6.288 7.091 6.288 6.961 15,182,273 +0.87(+14.23%)
Jun 02, 2020 5.908 6.317 5.883 6.094 10,355,107 +0.31(+5.32%)
Jun 01, 2020 5.535 6.005 5.470 5.786 8,207,798 +0.27(+4.85%)
May 29, 2020 5.697 5.802 5.511 5.519 10,768,118 -0.35(-5.94%)
May 28, 2020 6.256 6.280 5.794 5.867 7,060,329 -0.34(-5.48%)
May 27, 2020 6.264 6.353 5.932 6.207 11,145,187 +0.17(+2.82%)
May 26, 2020 5.989 6.118 5.802 6.037 13,184,982 +0.41(+7.19%)
May 22, 2020 5.916 5.989 5.600 5.632 7,420,156 -0.33(-5.57%)
May 21, 2020 5.916 6.216 5.843 5.964 7,338,970 -0.02(-0.27%)
May 20, 2020 6.135 6.280 5.835 5.981 6,719,382 -0.05(-0.81%)
May 19, 2020 5.835 6.313 5.632 6.029 7,296,912 +0.17(+2.90%)
May 18, 2020 5.486 6.005 5.486 5.859 11,430,268 +0.71(+13.68%)
May 15, 2020 4.943 5.211 4.846 5.154 5,433,295 +0.15(+2.91%)
May 14, 2020 4.765 5.211 4.546 5.008 7,737,923 +0.06(+1.15%)
May 13, 2020 5.089 5.154 4.660 4.951 11,180,105 -0.24(-4.68%)
May 12, 2020 5.689 5.746 5.186 5.194 12,657,207 -0.11(-1.99%)
May 11, 2020 5.454 5.478 5.178 5.300 8,114,455 -0.24(-4.39%)
May 08, 2020 5.373 5.875 5.332 5.543 10,304,381 +0.30(+5.72%)
May 07, 2020 5.413 5.511 5.130 5.243 8,687,260 -0.06(-1.07%)
May 06, 2020 5.697 5.770 5.097 5.300 10,530,734 -0.28(-5.08%)
May 05, 2020 5.891 6.232 5.559 5.583 7,736,408 -0.14(-2.41%)
May 04, 2020 5.308 6.159 5.065 5.721 13,091,994 +0.18(+3.22%)
May 01, 2020 5.713 5.818 5.494 5.543 6,360,522 -0.51(-8.43%)
Apr 30, 2020 6.037 6.475 5.600 6.053 11,872,022 -0.27(-4.23%)
Apr 29, 2020 6.483 6.629 6.078 6.321 14,154,600 +0.44(+7.44%)
Apr 28, 2020 5.818 6.143 5.429 5.883 14,190,556 +0.42(+7.72%)
Apr 27, 2020 4.911 5.681 4.789 5.462 12,480,665 +0.62(+12.90%)
Apr 24, 2020 4.797 4.984 4.449 4.838 9,099,876 +0.03(+0.67%)
Apr 23, 2020 4.611 5.007 4.473 4.806 9,681,383 +0.24(+5.14%)
Apr 22, 2020 5.016 5.049 4.400 4.571 12,941,362 -0.31(-6.31%)
Apr 21, 2020 4.660 5.008 4.546 4.878 10,482,209 -0.11(-2.27%)
Apr 20, 2020 5.255 5.534 4.960 4.992 13,185,350 -0.57(-10.19%)
Apr 17, 2020 5.909 6.084 5.478 5.558 9,553,836 +0.36(+6.90%)
Apr 16, 2020 6.180 6.204 5.088 5.199 10,142,847 -0.95(-15.43%)
Apr 15, 2020 6.619 6.619 6.060 6.148 5,683,710 -0.86(-12.29%)
Apr 14, 2020 7.360 7.544 7.001 7.009 5,373,271 +0.02(+0.23%)
Apr 13, 2020 7.703 7.799 6.698 6.993 7,906,983 -0.52(-6.90%)
Apr 09, 2020 7.121 8.684 7.089 7.512 17,307,762 +1.04(+16.01%)
Apr 08, 2020 6.260 6.946 5.957 6.475 14,839,187 +0.61(+10.48%)
Apr 07, 2020 5.335 6.579 5.303 5.861 24,026,146 +1.01(+20.89%)
Apr 06, 2020 4.306 4.936 4.202 4.848 13,117,821 +0.81(+20.16%)
Apr 03, 2020 4.035 4.147 3.836 4.035 7,030,600 +0.03(+0.80%)
Apr 02, 2020 4.394 4.601 3.868 4.003 8,579,636 -0.44(-9.87%)
Apr 01, 2020 4.210 4.593 4.027 4.442 7,295,042 -0.05(-1.07%)
Mar 31, 2020 4.793 4.944 4.386 4.490 8,726,648 -0.30(-6.32%)
Mar 30, 2020 4.952 4.992 4.378 4.793 9,754,381 -0.14(-2.75%)
Mar 27, 2020 5.518 5.542 4.785 4.928 9,331,120 -0.57(-10.43%)
Mar 26, 2020 6.371 6.419 5.391 5.502 8,179,502 -0.66(-10.74%)
Mar 25, 2020 6.172 6.890 5.391 6.164 6,120,818 +0.22(+3.62%)
Mar 24, 2020 5.901 6.140 5.430 5.949 6,118,094 +0.49(+8.91%)
Mar 23, 2020 5.781 5.805 4.769 5.462 7,839,478 -0.41(-7.06%)
Mar 20, 2020 6.419 7.408 5.741 5.877 10,171,070 -0.27(-4.41%)
Mar 19, 2020 5.263 6.491 4.398 6.148 10,749,599 +0.86(+16.29%)
Mar 18, 2020 6.770 6.770 4.996 5.287 10,753,195 -1.90(-26.42%)
Mar 17, 2020 7.831 7.926 5.957 7.185 9,618,288 -0.52(-6.73%)
Mar 16, 2020 7.241 8.676 6.778 7.703 12,577,928 -3.01(-28.07%)
Mar 13, 2020 11.74 11.91 9.035 10.71 10,574,367 -0.18(-1.61%)
Mar 12, 2020 10.84 11.15 9.768 10.88 9,275,394 -1.37(-11.19%)
Mar 11, 2020 13.40 13.40 11.76 12.26 8,843,609 -1.63(-11.72%)
Mar 10, 2020 13.94 14.05 12.88 13.88 4,833,081 +0.75(+5.71%)
Mar 09, 2020 14.19 14.19 13.09 13.13 7,667,552 -2.36(-15.23%)
Mar 06, 2020 15.77 15.87 14.86 15.49 7,399,912 -0.72(-4.43%)
Mar 05, 2020 16.59 16.59 15.95 16.21 3,721,164 -0.79(-4.64%)
Mar 04, 2020 16.61 17.04 16.35 17.00 4,522,439 +0.56(+3.39%)
Mar 03, 2020 16.18 17.12 15.95 16.44 5,913,849 +0.21(+1.28%)
Mar 02, 2020 16.34 16.35 15.37 16.24 6,673,102 -0.05(-0.29%)
Feb 28, 2020 16.62 16.74 15.90 16.28 8,713,259 -0.76(-4.45%)
Feb 27, 2020 16.88 17.73 15.99 17.04 5,881,180 -0.05(-0.28%)
Feb 26, 2020 17.70 17.74 16.97 17.09 3,499,486 -0.56(-3.16%)
Feb 25, 2020 18.32 18.33 17.44 17.65 4,490,510 -0.61(-3.36%)
Feb 24, 2020 18.37 18.37 17.94 18.26 3,621,310 -0.64(-3.38%)
Feb 21, 2020 18.65 19.11 18.56 18.90 3,324,311 +0.21(+1.11%)
Feb 20, 2020 18.24 18.72 18.19 18.69 3,362,346 +0.57(+3.17%)
Feb 19, 2020 18.14 18.22 17.71 18.12 5,691,204 -0.05(-0.25%)
Feb 18, 2020 17.87 18.25 17.77 18.16 4,538,201 +0.53(+3.02%)
Feb 14, 2020 17.61 17.80 17.47 17.63 3,711,658 -0.02(-0.09%)
Feb 13, 2020 17.79 18.02 17.47 17.65 9,517,908 -0.29(-1.63%)
Feb 12, 2020 18.69 18.88 17.88 17.94 7,590,882 -0.76(-4.09%)
Feb 11, 2020 20.30 20.37 18.69 18.70 9,388,933 -1.37(-6.81%)
Feb 10, 2020 20.16 20.16 19.03 20.07 15,308,450 +2.04(+11.30%)
Feb 07, 2020 19.17 19.24 17.86 18.03 4,371,160 -1.20(-6.26%)
Feb 06, 2020 19.24 19.47 18.76 19.24 4,441,024 +0.79(+4.27%)
Feb 05, 2020 18.74 19.04 18.40 18.45 4,950,554 -0.16(-0.87%)
Feb 04, 2020 17.79 19.39 17.44 18.61 10,037,688 +0.98(+5.56%)
Feb 03, 2020 17.35 17.98 17.24 17.63 3,264,791 +0.41(+2.38%)
Jan 31, 2020 17.69 17.69 17.17 17.22 3,801,431 -0.51(-2.87%)
Jan 30, 2020 18.18 18.23 17.55 17.73 2,921,629 -0.58(-3.16%)
Jan 29, 2020 18.42 18.60 18.31 18.31 1,360,531 -0.04(-0.21%)
Jan 28, 2020 18.60 18.63 18.35 18.35 1,620,175 -0.18(-0.96%)
Jan 27, 2020 19.11 19.18 18.32 18.53 4,080,229 -0.77(-4.00%)
Jan 24, 2020 19.80 19.82 19.27 19.30 2,550,437 -0.53(-2.69%)
Jan 23, 2020 19.73 19.84 19.47 19.83 1,348,148 +0.05(+0.27%)
Jan 22, 2020 20.27 20.39 19.68 19.78 1,952,457 -0.42(-2.06%)
Jan 21, 2020 19.88 20.24 19.77 20.19 2,296,752 +0.31(+1.55%)
Jan 17, 2020 20.04 20.12 19.79 19.89 2,317,001 -0.14(-0.69%)
Jan 16, 2020 19.77 20.26 19.77 20.02 1,995,021 +0.25(+1.25%)
Jan 15, 2020 19.68 19.85 19.45 19.78 2,356,684 -0.18(-0.89%)
Jan 14, 2020 19.49 19.99 19.42 19.95 1,635,236 +0.46(+2.38%)
Jan 13, 2020 19.38 19.65 19.25 19.49 2,093,187 +0.19(+0.96%)
Jan 10, 2020 19.50 19.53 19.26 19.31 3,205,664 -0.18(-0.91%)
Jan 09, 2020 20.07 20.08 19.43 19.48 3,458,227 -0.59(-2.92%)
Jan 08, 2020 19.92 20.21 19.77 20.07 2,467,324 +0.12(+0.58%)
Jan 07, 2020 19.86 20.02 19.55 19.95 2,472,827 -0.08(-0.42%)
Jan 06, 2020 19.90 20.24 19.82 20.04 2,133,001 +0.08(+0.43%)
Jan 03, 2020 19.89 20.04 19.51 19.95 2,983,757 -0.06(-0.31%)
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.