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

British Land ADR (OP: BTLCY )

5.160 +0.060 (+1.17%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 23, 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 (%)
Apr 30, 2021 7.190 7.310 7.130 7.240 241,100 -0.02(-0.28%)
Apr 29, 2021 7.195 7.260 7.170 7.260 18,982 +0.01(+0.14%)
Apr 28, 2021 7.220 7.320 7.220 7.250 24,027 -0.09(-1.23%)
Apr 27, 2021 7.290 7.350 7.280 7.340 21,285 +0.01(+0.14%)
Apr 26, 2021 7.260 7.350 7.260 7.330 27,593 +0.25(+3.60%)
Apr 23, 2021 7.060 7.090 7.035 7.075 9,400 +0.03(+0.35%)
Apr 22, 2021 6.960 7.075 6.960 7.050 19,330 +0.04(+0.57%)
Apr 21, 2021 6.970 7.030 6.960 7.010 37,087 -0.08(-1.13%)
Apr 20, 2021 7.140 7.175 7.080 7.090 6,964 -0.18(-2.48%)
Apr 19, 2021 7.200 7.270 7.190 7.270 22,997 +0.17(+2.39%)
Apr 16, 2021 7.050 7.140 7.050 7.100 20,800 +0.06(+0.85%)
Apr 15, 2021 7.020 7.040 7.020 7.040 6,361 +0.00(+0.00%)
Apr 14, 2021 7.010 7.040 7.000 7.040 21,497 +0.07(+1.00%)
Apr 13, 2021 6.980 7.020 6.945 6.970 14,248 -0.01(-0.14%)
Apr 12, 2021 6.960 6.980 6.930 6.980 16,441 -0.07(-0.99%)
Apr 09, 2021 6.950 7.050 6.950 7.050 33,100 -0.07(-0.91%)
Apr 08, 2021 7.075 7.170 7.075 7.115 11,707 +0.02(+0.28%)
Apr 07, 2021 7.090 7.140 7.070 7.095 16,172 +0.02(+0.35%)
Apr 06, 2021 7.100 7.240 7.052 7.070 22,843 -0.18(-2.48%)
Apr 05, 2021 6.650 7.260 6.650 7.250 14,321 +0.19(+2.69%)
Apr 01, 2021 6.970 7.060 6.970 7.060 23,400 +0.11(+1.58%)
Mar 31, 2021 6.980 7.005 6.940 6.950 11,889 -0.16(-2.25%)
Mar 30, 2021 7.110 7.150 7.110 7.110 25,482 +0.09(+1.24%)
Mar 29, 2021 7.020 7.050 6.990 7.023 8,647 +0.00(+0.04%)
Mar 26, 2021 7.040 7.070 6.980 7.020 43,100 +0.09(+1.30%)
Mar 25, 2021 6.785 6.930 6.770 6.930 32,963 -0.06(-0.86%)
Mar 24, 2021 6.800 7.050 6.800 6.990 18,183 +0.21(+3.10%)
Mar 23, 2021 6.840 6.880 6.780 6.780 30,828 -0.16(-2.31%)
Mar 22, 2021 6.980 6.990 6.940 6.940 20,574 -0.20(-2.80%)
Mar 19, 2021 7.000 7.210 6.997 7.140 20,100 +0.03(+0.49%)
Mar 18, 2021 7.270 7.270 7.105 7.105 12,681 -0.22(-3.07%)
Mar 17, 2021 7.250 7.360 7.210 7.330 35,281 +0.01(+0.14%)
Mar 16, 2021 7.280 7.380 7.250 7.320 65,615 +0.24(+3.39%)
Mar 15, 2021 7.065 7.080 7.010 7.080 25,199 -0.02(-0.28%)
Mar 12, 2021 7.030 7.105 7.030 7.100 32,800 +0.09(+1.28%)
Mar 11, 2021 6.900 7.015 6.900 7.010 7,766 +0.09(+1.37%)
Mar 10, 2021 6.905 6.950 6.830 6.915 37,476 -0.17(-2.47%)
Mar 09, 2021 7.090 7.170 7.090 7.090 32,779 +0.16(+2.31%)
Mar 08, 2021 7.010 7.020 6.920 6.930 30,947 -0.17(-2.39%)
Mar 05, 2021 7.070 7.100 6.930 7.100 39,800 +0.05(+0.71%)
Mar 04, 2021 7.130 7.170 6.960 7.050 54,385 +0.12(+1.73%)
Mar 03, 2021 6.960 6.990 6.922 6.930 477,004 +0.06(+0.87%)
Mar 02, 2021 6.870 6.930 6.780 6.870 36,150 -0.05(-0.76%)
Mar 01, 2021 6.890 6.990 6.860 6.923 26,678 +0.13(+1.95%)
Feb 26, 2021 6.810 6.859 6.720 6.790 35,600 -0.33(-4.63%)
Feb 25, 2021 7.390 7.460 7.080 7.120 57,238 -0.19(-2.60%)
Feb 24, 2021 7.170 7.310 7.170 7.310 127,661 +0.25(+3.54%)
Feb 23, 2021 6.980 7.060 6.920 7.060 132,186 +0.45(+6.89%)
Feb 22, 2021 6.490 6.648 6.490 6.605 45,288 +0.17(+2.56%)
Feb 19, 2021 6.480 6.494 6.440 6.440 17,000 +0.04(+0.63%)
Feb 18, 2021 6.381 6.410 6.320 6.400 12,249 -0.09(-1.39%)
Feb 17, 2021 6.430 6.490 6.430 6.490 33,332 +0.05(+0.78%)
Feb 16, 2021 6.395 6.470 6.390 6.440 44,240 +0.12(+1.90%)
Feb 12, 2021 6.324 6.325 6.290 6.320 23,100 -0.02(-0.32%)
Feb 11, 2021 6.352 6.355 6.290 6.340 17,922 -0.09(-1.40%)
Feb 10, 2021 6.430 6.480 6.400 6.430 52,413 +0.15(+2.39%)
Feb 09, 2021 6.269 6.300 6.240 6.280 66,082 +0.00(+0.06%)
Feb 08, 2021 6.250 6.354 6.250 6.276 62,159 +0.02(+0.34%)
Feb 05, 2021 6.190 6.280 6.180 6.255 30,700 +0.25(+4.25%)
Feb 04, 2021 6.016 6.016 5.970 6.000 74,139 +0.03(+0.50%)
Feb 03, 2021 6.020 6.020 5.970 5.970 43,127 -0.03(-0.50%)
Feb 02, 2021 5.930 6.010 5.930 6.000 43,454 +0.00(+0.00%)
Feb 01, 2021 6.060 6.060 6.000 6.000 57,568 -0.15(-2.44%)
Jan 29, 2021 6.210 6.215 6.090 6.150 645,900 -0.20(-3.14%)
Jan 28, 2021 6.280 6.405 6.280 6.349 120,963 +0.02(+0.31%)
Jan 27, 2021 6.270 6.400 6.230 6.330 122,059 +0.24(+3.94%)
Jan 26, 2021 5.980 6.140 5.980 6.090 79,195 +0.19(+3.22%)
Jan 25, 2021 5.810 5.940 5.780 5.900 134,506 -0.20(-3.28%)
Jan 22, 2021 5.950 6.100 5.910 6.100 42,700 -0.07(-1.13%)
Jan 21, 2021 5.920 6.170 5.920 6.170 55,282 -0.02(-0.32%)
Jan 20, 2021 6.050 6.190 6.050 6.190 120,516 +0.02(+0.32%)
Jan 19, 2021 6.120 6.190 6.080 6.170 56,632 +0.04(+0.73%)
Jan 15, 2021 6.200 6.200 6.064 6.125 22,700 -0.11(-1.69%)
Jan 14, 2021 6.220 6.360 6.190 6.230 91,951 +0.02(+0.32%)
Jan 13, 2021 6.160 6.215 6.150 6.210 75,504 +0.01(+0.16%)
Jan 12, 2021 6.130 6.200 6.111 6.200 62,083 +0.08(+1.31%)
Jan 11, 2021 6.210 6.210 6.050 6.120 36,672 -0.24(-3.77%)
Jan 08, 2021 6.370 6.490 6.240 6.360 26,800 -0.04(-0.63%)
Jan 07, 2021 6.440 6.440 6.250 6.400 58,262 -0.18(-2.74%)
Jan 06, 2021 6.600 6.695 6.550 6.580 42,489 +0.23(+3.62%)
Jan 05, 2021 6.320 6.390 6.284 6.350 22,211 -0.04(-0.63%)
Jan 04, 2021 6.760 6.760 6.310 6.390 676,454 -0.30(-4.48%)
Dec 31, 2020 6.690 6.690 6.690 42,618 -0.04(-0.59%)
Dec 30, 2020 6.830 6.860 6.730 6.730 42,618 -0.06(-0.88%)
Dec 29, 2020 6.925 6.925 6.780 6.790 41,598 -0.03(-0.37%)
Dec 28, 2020 6.590 6.860 6.590 6.815 20,119 +0.06(+0.81%)
Dec 24, 2020 6.770 6.780 6.750 6.760 15,700 +0.11(+1.65%)
Dec 23, 2020 6.620 6.740 6.620 6.650 18,918 +0.21(+3.26%)
Dec 22, 2020 6.345 6.440 6.340 6.440 19,488 +0.08(+1.26%)
Dec 21, 2020 6.160 6.420 6.160 6.360 22,951 -0.05(-0.78%)
Dec 18, 2020 6.560 6.560 6.400 6.410 20,100 -0.33(-4.97%)
Dec 17, 2020 6.760 6.860 6.730 6.745 25,397 +0.08(+1.28%)
Dec 16, 2020 6.710 6.710 6.620 6.660 11,816 +0.03(+0.45%)
Dec 15, 2020 6.434 6.650 6.434 6.630 29,217 +0.28(+4.41%)
Dec 14, 2020 6.690 6.690 6.350 6.350 22,108 +0.08(+1.28%)
Dec 11, 2020 6.270 6.280 6.225 6.270 31,700 -0.24(-3.69%)
Dec 10, 2020 6.500 6.610 6.470 6.510 12,503 -0.19(-2.84%)
Dec 09, 2020 6.700 6.750 6.660 6.700 19,167 +0.12(+1.82%)
Dec 08, 2020 6.560 6.580 6.490 6.580 39,487 +0.02(+0.30%)
Dec 07, 2020 6.610 6.675 6.550 6.560 32,118 -0.26(-3.81%)
Dec 04, 2020 6.900 6.935 6.810 6.820 105,800 +0.24(+3.65%)
Dec 03, 2020 6.510 6.630 6.510 6.580 105,403 +0.10(+1.54%)
Dec 02, 2020 6.410 6.530 6.410 6.480 179,242 +0.00(+0.00%)
Dec 01, 2020 6.300 6.505 6.300 6.480 62,185 +0.19(+2.94%)
Nov 30, 2020 6.350 6.350 6.260 6.295 48,510 +0.01(+0.24%)
Nov 27, 2020 6.410 6.410 6.200 6.280 22,600 -0.22(-3.38%)
Nov 25, 2020 6.430 6.500 6.430 6.500 16,800 -0.00(-0.08%)
Nov 24, 2020 6.330 6.590 6.330 6.505 11,406 +0.16(+2.44%)
Nov 23, 2020 6.317 6.350 6.230 6.350 17,382 +0.09(+1.44%)
Nov 20, 2020 6.250 6.290 6.230 6.260 33,100 -0.13(-2.03%)
Nov 19, 2020 6.275 6.470 6.260 6.390 97,666 -0.09(-1.39%)
Nov 18, 2020 6.530 6.711 6.480 6.480 20,006 -0.26(-3.93%)
Nov 17, 2020 6.700 6.780 6.580 6.745 44,860 +0.13(+2.04%)
Nov 16, 2020 6.550 6.660 6.550 6.610 30,141 +0.34(+5.42%)
Nov 13, 2020 6.100 6.290 6.100 6.270 21,600 +0.29(+4.85%)
Nov 12, 2020 6.125 6.170 5.940 5.980 77,991 -0.12(-1.97%)
Nov 11, 2020 6.180 6.200 6.080 6.100 81,425 -0.09(-1.45%)
Nov 10, 2020 6.270 6.400 6.100 6.190 141,556 +0.21(+3.51%)
Nov 09, 2020 6.030 6.250 5.860 5.980 132,434 +1.03(+20.81%)
Nov 06, 2020 5.050 5.050 4.900 4.950 9,300 -0.13(-2.56%)
Nov 05, 2020 5.000 5.090 5.000 5.080 62,539 +0.24(+4.96%)
Nov 04, 2020 4.750 4.940 4.750 4.840 77,396 -0.04(-0.82%)
Nov 03, 2020 4.750 4.880 4.750 4.880 49,031 +0.30(+6.55%)
Nov 02, 2020 4.620 4.620 4.500 4.580 26,233 +0.03(+0.75%)
Oct 30, 2020 4.505 4.580 4.490 4.546 65,000 -0.00(-0.09%)
Oct 29, 2020 4.485 4.580 4.460 4.550 99,773 +0.02(+0.44%)
Oct 28, 2020 4.490 4.590 4.490 4.530 47,354 -0.21(-4.43%)
Oct 27, 2020 4.780 4.880 4.720 4.740 153,013 -0.21(-4.15%)
Oct 26, 2020 4.970 5.030 4.890 4.945 16,756 -0.05(-1.10%)
Oct 23, 2020 4.920 5.000 4.920 5.000 34,300 +0.19(+3.95%)
Oct 22, 2020 4.770 4.870 4.770 4.810 110,020 -0.08(-1.64%)
Oct 21, 2020 4.820 4.920 4.820 4.890 31,113 +0.04(+0.82%)
Oct 20, 2020 4.800 4.920 4.765 4.850 242,198 +0.12(+2.54%)
Oct 19, 2020 4.680 4.800 4.680 4.730 128,793 +0.07(+1.50%)
Oct 16, 2020 4.760 4.760 4.630 4.660 52,800 -0.10(-2.10%)
Oct 15, 2020 4.660 4.760 4.660 4.760 42,153 +0.04(+0.74%)
Oct 14, 2020 4.770 4.770 4.690 4.725 32,721 +0.06(+1.39%)
Oct 13, 2020 4.840 4.840 4.600 4.660 88,861 -0.25(-5.09%)
Oct 12, 2020 4.950 4.955 4.880 4.910 27,194 -0.04(-0.81%)
Oct 09, 2020 5.100 5.100 4.920 4.950 43,400 +0.16(+3.34%)
Oct 08, 2020 4.730 4.830 4.730 4.790 18,214 +0.12(+2.57%)
Oct 07, 2020 4.690 4.730 4.640 4.670 16,823 -0.07(-1.48%)
Oct 06, 2020 4.680 4.850 4.670 4.740 122,341 +0.12(+2.60%)
Oct 05, 2020 4.540 4.645 4.540 4.620 29,745 +0.04(+0.87%)
Oct 02, 2020 4.440 4.590 4.440 4.580 49,700 +0.19(+4.21%)
Oct 01, 2020 4.300 4.430 4.300 4.395 36,702 -0.01(-0.11%)
Sep 30, 2020 4.260 4.430 4.260 4.400 72,886 +0.11(+2.50%)
Sep 29, 2020 4.290 4.310 4.250 4.293 117,114 -0.15(-3.32%)
Sep 28, 2020 4.390 4.474 4.340 4.440 80,661 +0.28(+6.73%)
Sep 25, 2020 4.150 4.170 4.100 4.160 29,100 -0.04(-0.95%)
Sep 24, 2020 4.220 4.260 4.130 4.200 165,902 +0.03(+0.72%)
Sep 23, 2020 4.210 4.300 4.160 4.170 211,956 -0.09(-2.20%)
Sep 22, 2020 4.300 4.300 4.210 4.264 26,107 -0.08(-1.75%)
Sep 21, 2020 4.240 4.340 4.210 4.340 79,702 -0.20(-4.41%)
Sep 18, 2020 4.580 4.580 4.500 4.540 54,400 -0.20(-4.22%)
Sep 17, 2020 4.780 4.800 4.700 4.740 58,800 +0.13(+2.82%)
Sep 16, 2020 4.600 4.710 4.600 4.610 62,366 +0.10(+2.10%)
Sep 15, 2020 4.530 4.560 4.490 4.515 263,899 +0.05(+1.23%)
Sep 14, 2020 4.490 4.500 4.360 4.460 121,972 +0.11(+2.53%)
Sep 11, 2020 4.310 4.410 4.310 4.350 39,400 -0.04(-1.02%)
Sep 10, 2020 4.520 4.540 4.340 4.395 223,258 -0.30(-6.35%)
Sep 09, 2020 4.670 4.755 4.640 4.693 2,742,877 +0.14(+3.15%)
Sep 08, 2020 4.500 4.670 4.500 4.550 40,381 -0.15(-3.19%)
Sep 04, 2020 4.690 4.760 4.580 4.700 44,700 -0.02(-0.42%)
Sep 03, 2020 4.780 4.815 4.702 4.720 99,332 +0.03(+0.64%)
Sep 02, 2020 4.610 4.730 4.610 4.690 62,332 +0.01(+0.21%)
Sep 01, 2020 4.750 4.840 4.660 4.680 174,788 -0.19(-3.90%)
Aug 31, 2020 4.680 4.890 4.680 4.870 37,054 +0.01(+0.31%)
Aug 28, 2020 4.940 4.940 4.800 4.855 38,100 +0.08(+1.62%)
Aug 27, 2020 4.750 4.800 4.740 4.778 22,553 +0.03(+0.67%)
Aug 26, 2020 4.720 4.800 4.720 4.746 74,667 +0.06(+1.19%)
Aug 25, 2020 4.690 4.690 4.665 4.690 189,832 -0.02(-0.42%)
Aug 24, 2020 4.650 4.710 4.650 4.710 36,746 +0.02(+0.43%)
Aug 21, 2020 4.680 4.700 4.660 4.690 40,400 +0.01(+0.21%)
Aug 20, 2020 4.730 4.730 4.550 4.680 56,501 +0.17(+3.65%)
Aug 19, 2020 4.720 4.720 4.515 4.515 66,256 -0.11(-2.38%)
Aug 18, 2020 4.690 4.690 4.610 4.625 73,040 -0.04(-0.75%)
Aug 17, 2020 4.710 4.710 4.650 4.660 30,222 -0.08(-1.58%)
Aug 14, 2020 4.750 4.780 4.720 4.735 21,400 -0.03(-0.73%)
Aug 13, 2020 4.890 4.900 4.760 4.770 44,607 -0.05(-1.04%)
Aug 12, 2020 4.875 4.875 4.810 4.820 22,338 -0.04(-0.82%)
Aug 11, 2020 4.965 4.965 4.860 4.860 105,649 +0.06(+1.14%)
Aug 10, 2020 4.730 4.810 4.720 4.805 38,400 +0.02(+0.52%)
Aug 07, 2020 4.710 4.814 4.710 4.780 22,200 -0.05(-1.04%)
Aug 06, 2020 4.790 4.860 4.790 4.830 19,811 -0.11(-2.23%)
Aug 05, 2020 4.960 4.985 4.920 4.940 29,498 +0.09(+1.86%)
Aug 04, 2020 4.760 4.890 4.760 4.850 64,862 +0.12(+2.54%)
Aug 03, 2020 4.670 4.742 4.650 4.730 24,206 -0.05(-1.05%)
Jul 31, 2020 4.860 4.900 4.700 4.780 74,200 +0.12(+2.58%)
Jul 30, 2020 4.600 4.700 4.571 4.660 23,300 -0.03(-0.73%)
Jul 29, 2020 4.740 4.800 4.663 4.694 29,552 +0.16(+3.63%)
Jul 28, 2020 4.510 4.585 4.510 4.530 178,963 +0.03(+0.67%)
Jul 27, 2020 4.570 4.570 4.480 4.500 31,906 -0.05(-1.10%)
Jul 24, 2020 4.575 4.610 4.550 4.550 36,600 -0.03(-0.66%)
Jul 23, 2020 4.620 4.670 4.570 4.580 48,633 -0.18(-3.78%)
Jul 22, 2020 4.800 4.850 4.710 4.760 37,273 +0.05(+1.06%)
Jul 21, 2020 4.730 4.730 4.660 4.710 131,238 -0.02(-0.42%)
Jul 20, 2020 4.640 4.730 4.640 4.730 85,646 +0.04(+0.85%)
Jul 17, 2020 4.655 4.720 4.620 4.690 28,200 +0.08(+1.74%)
Jul 16, 2020 4.630 4.680 4.600 4.610 46,848 -0.11(-2.33%)
Jul 15, 2020 4.710 4.730 4.640 4.720 60,964 -0.06(-1.25%)
Jul 14, 2020 4.700 4.785 4.670 4.780 54,436 +0.04(+0.84%)
Jul 13, 2020 4.790 4.835 4.740 4.740 60,604 -0.08(-1.66%)
Jul 10, 2020 4.770 4.850 4.770 4.820 9,800 +0.04(+0.89%)
Jul 09, 2020 4.850 4.860 4.710 4.778 44,356 -0.12(-2.50%)
Jul 08, 2020 4.750 4.950 4.750 4.900 47,631 +0.05(+1.03%)
Jul 07, 2020 4.930 5.000 4.840 4.850 143,575 -0.21(-4.15%)
Jul 06, 2020 5.020 5.120 5.000 5.060 60,470 +0.15(+3.05%)
Jul 02, 2020 4.930 4.970 4.850 4.910 89,200 +0.06(+1.24%)
Jul 01, 2020 4.750 4.860 4.750 4.850 88,688 +0.00(+0.00%)
Jun 30, 2020 4.780 4.850 4.750 4.850 59,635 +0.05(+1.04%)
Jun 29, 2020 4.770 4.805 4.710 4.800 44,226 +0.05(+1.05%)
Jun 26, 2020 4.810 4.810 4.710 4.750 24,600 -0.18(-3.65%)
Jun 25, 2020 4.810 4.950 4.810 4.930 51,278 +0.13(+2.71%)
Jun 24, 2020 4.900 4.900 4.760 4.800 33,166 -0.20(-4.00%)
Jun 23, 2020 5.220 5.220 5.000 5.000 122,221 -0.11(-2.06%)
Jun 22, 2020 5.090 5.145 5.045 5.105 78,733 +0.14(+2.72%)
Jun 19, 2020 5.080 5.100 4.960 4.970 63,000 -0.13(-2.55%)
Jun 18, 2020 5.100 5.200 5.080 5.100 61,782 -0.15(-2.86%)
Jun 17, 2020 5.310 5.340 5.200 5.250 49,449 -0.01(-0.19%)
Jun 16, 2020 5.330 5.430 5.230 5.260 99,652 +0.05(+0.96%)
Jun 15, 2020 5.100 5.310 5.100 5.210 50,277 +0.05(+0.95%)
Jun 12, 2020 5.250 5.330 5.145 5.161 35,600 +0.20(+4.05%)
Jun 11, 2020 5.110 5.270 4.940 4.960 53,178 -0.38(-7.20%)
Jun 10, 2020 5.430 5.430 5.270 5.345 124,037 -0.25(-4.55%)
Jun 09, 2020 5.580 5.650 5.490 5.600 98,424 -0.30(-5.08%)
Jun 08, 2020 5.900 5.985 5.890 5.900 36,275 +0.08(+1.40%)
Jun 05, 2020 5.810 5.890 5.790 5.819 57,400 +0.09(+1.54%)
Jun 04, 2020 5.670 5.730 5.510 5.730 37,656 +0.02(+0.35%)
Jun 03, 2020 5.620 5.740 5.620 5.710 49,047 +0.18(+3.25%)
Jun 02, 2020 5.430 5.610 5.410 5.530 148,195 +0.43(+8.43%)
Jun 01, 2020 4.926 5.130 4.920 5.100 111,871 +0.02(+0.34%)
May 29, 2020 4.930 5.100 4.930 5.082 75,700 +0.18(+3.67%)
May 28, 2020 4.820 4.960 4.820 4.902 68,956 -0.19(-3.68%)
May 27, 2020 5.090 5.141 4.960 5.090 373,241 +0.42(+8.99%)
May 26, 2020 4.570 4.860 4.550 4.670 87,133 +0.41(+9.50%)
May 22, 2020 4.340 4.340 4.240 4.265 18,600 -0.04(-0.81%)
May 21, 2020 4.280 4.440 4.200 4.300 93,299 +0.07(+1.65%)
May 20, 2020 4.270 4.280 4.210 4.230 136,727 -0.09(-2.08%)
May 19, 2020 4.320 4.480 4.280 4.320 485,517 +0.11(+2.60%)
May 18, 2020 4.110 4.280 4.110 4.210 153,280 +0.15(+3.71%)
May 15, 2020 4.070 4.140 4.010 4.060 62,400 +0.01(+0.25%)
May 14, 2020 3.870 4.110 3.800 4.050 121,644 -0.01(-0.25%)
May 13, 2020 4.255 4.255 4.030 4.060 210,092 -0.17(-4.02%)
May 12, 2020 4.260 4.300 4.190 4.230 608,411 -0.47(-10.00%)
May 11, 2020 4.640 4.800 4.635 4.700 211,259 -0.10(-2.08%)
May 08, 2020 4.970 4.970 4.790 4.800 57,800 +0.02(+0.42%)
May 07, 2020 4.800 4.800 4.670 4.780 408,988 +0.22(+4.82%)
May 06, 2020 4.690 4.690 4.560 4.560 37,930 -0.12(-2.67%)
May 05, 2020 4.720 4.750 4.680 4.685 45,954 -0.11(-2.19%)
May 04, 2020 4.800 4.800 4.710 4.790 66,785 -0.14(-2.84%)
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.