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

America's Car-Mart (NQ: CRMT )

64.50 +0.04 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 100.09 104.99 98.50 104.99 108,068 +4.86(+4.85%)
Apr 29, 2019 102.49 104.05 100.09 100.13 110,468 -1.76(-1.73%)
Apr 26, 2019 100.06 101.96 99.45 101.89 73,000 +2.11(+2.11%)
Apr 25, 2019 99.48 100.19 98.69 99.78 84,984 +0.42(+0.42%)
Apr 24, 2019 97.56 100.46 97.37 99.36 192,285 +2.32(+2.39%)
Apr 23, 2019 94.26 97.87 94.26 97.04 98,279 +2.99(+3.18%)
Apr 22, 2019 94.95 95.66 93.35 94.05 134,801 -0.88(-0.93%)
Apr 18, 2019 95.00 95.80 93.45 94.93 90,000 -0.25(-0.26%)
Apr 17, 2019 97.08 97.26 95.11 95.18 125,468 -1.66(-1.71%)
Apr 16, 2019 96.75 97.55 95.41 96.84 106,542 +0.27(+0.28%)
Apr 15, 2019 95.52 96.85 95.06 96.57 105,848 +1.23(+1.29%)
Apr 12, 2019 94.94 96.78 94.13 95.34 83,100 +0.92(+0.97%)
Apr 11, 2019 92.59 94.46 92.13 94.42 94,051 +1.75(+1.89%)
Apr 10, 2019 90.87 93.36 90.87 92.67 125,180 +2.19(+2.42%)
Apr 09, 2019 90.29 92.23 90.02 90.48 147,794 -0.08(-0.09%)
Apr 08, 2019 90.74 92.67 90.09 90.56 85,609 -0.36(-0.40%)
Apr 05, 2019 88.91 92.78 88.79 90.92 148,200 +1.92(+2.16%)
Apr 04, 2019 88.84 89.62 88.23 89.00 88,691 +0.16(+0.18%)
Apr 03, 2019 89.26 89.69 87.86 88.84 91,388 +0.18(+0.20%)
Apr 02, 2019 89.66 90.64 87.91 88.66 76,403 -1.23(-1.37%)
Apr 01, 2019 91.34 92.06 89.11 89.89 108,525 -1.45(-1.59%)
Mar 29, 2019 92.73 93.50 91.34 91.34 142,400 -0.84(-0.91%)
Mar 28, 2019 89.14 93.23 87.90 92.18 137,812 +7.38(+8.70%)
Mar 27, 2019 83.89 84.90 82.90 84.80 123,717 +0.90(+1.07%)
Mar 26, 2019 85.44 85.70 83.60 83.90 94,761 -0.75(-0.89%)
Mar 25, 2019 85.57 86.11 84.58 84.65 130,525 -1.29(-1.50%)
Mar 22, 2019 87.06 87.31 84.16 85.94 111,900 -1.14(-1.31%)
Mar 21, 2019 85.29 87.50 85.29 87.08 103,940 +1.57(+1.84%)
Mar 20, 2019 84.92 86.17 84.19 85.51 94,457 +0.65(+0.77%)
Mar 19, 2019 84.63 85.16 83.86 84.86 69,520 +0.28(+0.33%)
Mar 18, 2019 83.87 85.33 83.34 84.58 61,992 +0.98(+1.17%)
Mar 15, 2019 84.38 84.94 83.51 83.60 135,100 +0.16(+0.19%)
Mar 14, 2019 82.53 83.72 82.30 83.44 75,762 +0.68(+0.82%)
Mar 13, 2019 82.20 83.36 81.55 82.76 65,627 +0.91(+1.11%)
Mar 12, 2019 82.11 82.57 81.43 81.85 55,873 -0.25(-0.30%)
Mar 11, 2019 80.97 82.94 80.40 82.10 125,285 +1.43(+1.77%)
Mar 08, 2019 80.88 81.95 80.45 80.67 75,200 -0.65(-0.80%)
Mar 07, 2019 81.80 82.73 80.75 81.32 76,914 -0.83(-1.01%)
Mar 06, 2019 83.08 83.40 81.19 82.15 101,217 -1.03(-1.24%)
Mar 05, 2019 83.83 84.03 82.99 83.18 85,123 -0.25(-0.30%)
Mar 04, 2019 83.60 83.95 81.75 83.43 148,482 +0.39(+0.47%)
Mar 01, 2019 81.85 83.26 81.28 83.04 87,900 +1.44(+1.76%)
Feb 28, 2019 82.50 83.12 80.81 81.60 170,428 -0.85(-1.03%)
Feb 27, 2019 82.38 83.84 82.18 82.45 141,438 +0.25(+0.30%)
Feb 26, 2019 83.61 85.11 81.37 82.20 194,880 -1.06(-1.27%)
Feb 25, 2019 86.00 86.40 83.10 83.26 104,151 -2.67(-3.11%)
Feb 22, 2019 84.56 86.34 84.56 85.93 94,600 +1.38(+1.63%)
Feb 21, 2019 85.40 85.92 84.36 84.55 158,156 -0.36(-0.42%)
Feb 20, 2019 84.00 88.41 82.24 84.91 218,153 +2.71(+3.30%)
Feb 19, 2019 82.40 83.00 80.02 82.20 239,235 +0.06(+0.07%)
Feb 15, 2019 80.02 83.72 79.95 82.14 138,200 +2.13(+2.66%)
Feb 14, 2019 79.56 80.86 79.40 80.01 80,930 +0.84(+1.06%)
Feb 13, 2019 78.43 79.17 77.93 79.17 61,611 +0.86(+1.10%)
Feb 12, 2019 77.02 78.83 77.00 78.31 119,216 +1.41(+1.83%)
Feb 11, 2019 72.25 77.02 71.94 76.90 72,962 +4.64(+6.42%)
Feb 08, 2019 71.62 72.50 71.02 72.26 86,200 +0.46(+0.64%)
Feb 07, 2019 71.14 72.72 70.86 71.80 120,040 +0.65(+0.91%)
Feb 06, 2019 70.78 72.59 70.11 71.15 42,472 +0.38(+0.54%)
Feb 05, 2019 69.99 70.90 68.46 70.77 72,662 +0.85(+1.22%)
Feb 04, 2019 69.12 70.11 67.61 69.92 75,932 +0.82(+1.19%)
Feb 01, 2019 69.95 70.55 68.65 69.10 63,400 -0.86(-1.23%)
Jan 31, 2019 69.64 71.14 69.02 69.96 58,858 +0.30(+0.43%)
Jan 30, 2019 69.60 71.20 69.11 69.66 58,025 +0.25(+0.36%)
Jan 29, 2019 70.60 70.60 68.49 69.41 67,992 -1.06(-1.50%)
Jan 28, 2019 70.73 71.44 70.00 70.47 38,819 -1.01(-1.41%)
Jan 25, 2019 72.01 72.56 71.06 71.48 52,600 -0.03(-0.04%)
Jan 24, 2019 71.35 74.48 71.27 71.51 71,691 +0.08(+0.11%)
Jan 23, 2019 71.94 72.88 71.21 71.43 58,748 -0.18(-0.25%)
Jan 22, 2019 71.33 72.77 70.42 71.61 89,323 +0.16(+0.22%)
Jan 18, 2019 70.18 72.17 69.77 71.45 76,900 +1.26(+1.80%)
Jan 17, 2019 68.50 71.30 68.50 70.19 81,618 +1.38(+2.01%)
Jan 16, 2019 68.78 69.68 68.08 68.81 59,507 +0.04(+0.06%)
Jan 15, 2019 68.92 69.75 67.85 68.77 106,270 -0.25(-0.36%)
Jan 14, 2019 69.86 71.12 69.00 69.02 53,700 -1.02(-1.46%)
Jan 11, 2019 70.56 71.21 68.91 70.04 55,000 -0.51(-0.72%)
Jan 10, 2019 70.77 71.61 68.07 70.55 78,202 -0.71(-1.00%)
Jan 09, 2019 72.99 73.51 70.92 71.26 67,493 -1.33(-1.83%)
Jan 08, 2019 72.93 74.14 70.96 72.59 112,159 +0.32(+0.44%)
Jan 07, 2019 71.36 73.47 70.77 72.27 134,230 +1.31(+1.85%)
Jan 04, 2019 71.63 71.63 70.02 70.96 38,300 +0.07(+0.10%)
Jan 03, 2019 71.57 71.89 69.38 70.89 56,205 -1.27(-1.76%)
Jan 02, 2019 71.36 73.14 70.65 72.16 51,842 -0.29(-0.40%)
Dec 31, 2018 70.56 72.99 69.90 72.45 59,200 +1.99(+2.82%)
Dec 28, 2018 70.69 73.03 68.59 70.46 91,800 +0.49(+0.70%)
Dec 27, 2018 73.68 74.30 68.09 69.97 101,763 -5.57(-7.37%)
Dec 26, 2018 71.35 76.16 70.95 75.54 65,590 +4.19(+5.87%)
Dec 24, 2018 71.49 72.34 68.99 71.35 43,600 -0.21(-0.29%)
Dec 21, 2018 71.53 73.61 69.73 71.56 180,800 -0.20(-0.28%)
Dec 20, 2018 70.64 74.23 69.69 71.76 111,811 +1.01(+1.43%)
Dec 19, 2018 71.90 73.46 69.76 70.75 101,821 -1.16(-1.61%)
Dec 18, 2018 72.27 73.41 71.07 71.91 88,742 +0.21(+0.29%)
Dec 17, 2018 70.23 73.80 70.23 71.70 128,023 +1.09(+1.54%)
Dec 14, 2018 70.64 73.00 69.77 70.61 54,000 -0.28(-0.39%)
Dec 13, 2018 71.14 73.15 70.72 70.89 48,983 -0.54(-0.76%)
Dec 12, 2018 68.95 73.64 68.19 71.43 131,282 +4.28(+6.37%)
Dec 11, 2018 68.15 70.47 66.26 67.15 45,580 -0.54(-0.80%)
Dec 10, 2018 67.59 69.02 66.93 67.69 43,255 -0.46(-0.67%)
Dec 07, 2018 71.61 71.61 66.76 68.15 97,100 -3.85(-5.35%)
Dec 06, 2018 72.04 72.04 70.00 72.00 76,361 -0.21(-0.29%)
Dec 04, 2018 73.48 74.25 71.16 72.21 89,600 -1.41(-1.92%)
Dec 03, 2018 75.05 75.05 72.91 73.62 63,247 -0.59(-0.80%)
Nov 30, 2018 74.92 75.37 73.95 74.21 113,000 -1.08(-1.43%)
Nov 29, 2018 75.61 76.56 75.00 75.29 67,978 -0.50(-0.66%)
Nov 28, 2018 73.17 76.47 72.68 75.79 119,912 +2.60(+3.55%)
Nov 27, 2018 71.82 73.48 71.82 73.19 69,567 +0.69(+0.95%)
Nov 26, 2018 71.19 73.00 69.21 72.50 95,373 +1.80(+2.55%)
Nov 23, 2018 72.71 73.16 70.29 70.70 58,500 -2.58(-3.52%)
Nov 21, 2018 73.28 73.28 73.28 0 -0.83(-1.12%)
Nov 20, 2018 82.12 82.12 73.46 74.11 302,480 -9.35(-11.20%)
Nov 19, 2018 83.00 85.18 72.14 83.46 301,042 -0.52(-0.62%)
Nov 16, 2018 76.00 84.98 74.00 83.98 251,800 +11.98(+16.64%)
Nov 15, 2018 71.95 73.99 69.54 72.00 161,501 -0.17(-0.24%)
Nov 14, 2018 73.93 75.65 71.79 72.17 159,453 -1.52(-2.06%)
Nov 13, 2018 74.02 75.93 73.16 73.69 66,742 -0.24(-0.32%)
Nov 12, 2018 75.20 75.60 73.49 73.93 69,559 -1.54(-2.04%)
Nov 09, 2018 76.40 77.49 74.20 75.47 37,800 -1.32(-1.72%)
Nov 08, 2018 76.27 78.03 76.19 76.79 37,938 +0.27(+0.35%)
Nov 07, 2018 77.71 77.71 75.76 76.52 63,412 -0.85(-1.10%)
Nov 06, 2018 77.08 78.23 76.11 77.37 76,532 +0.19(+0.25%)
Nov 05, 2018 77.45 77.85 75.87 77.18 120,395 +0.04(+0.05%)
Nov 02, 2018 75.64 78.98 74.90 77.14 189,400 +1.90(+2.53%)
Nov 01, 2018 74.91 75.74 73.95 75.24 42,382 +0.34(+0.45%)
Oct 31, 2018 74.11 75.52 73.49 74.90 67,650 +1.55(+2.11%)
Oct 30, 2018 71.49 73.90 71.05 73.35 43,185 +1.72(+2.40%)
Oct 29, 2018 73.05 74.28 71.15 71.63 44,482 -0.88(-1.21%)
Oct 26, 2018 71.03 73.67 71.03 72.51 35,800 +0.82(+1.14%)
Oct 25, 2018 70.94 73.11 70.94 71.69 34,680 +0.90(+1.27%)
Oct 24, 2018 73.39 74.67 70.57 70.79 42,493 -2.59(-3.53%)
Oct 23, 2018 71.47 74.13 71.08 73.38 66,485 +1.10(+1.52%)
Oct 22, 2018 71.46 72.87 71.35 72.28 24,048 +0.98(+1.37%)
Oct 19, 2018 71.72 72.80 71.03 71.30 26,600 -0.39(-0.54%)
Oct 18, 2018 72.49 72.64 71.13 71.69 38,807 -1.04(-1.43%)
Oct 17, 2018 74.20 74.20 71.04 72.73 73,976 -1.47(-1.98%)
Oct 16, 2018 73.35 74.50 71.61 74.20 48,818 +1.37(+1.88%)
Oct 15, 2018 71.58 73.41 70.49 72.83 74,807 +1.25(+1.75%)
Oct 12, 2018 72.55 74.16 70.68 71.58 58,800 +0.13(+0.18%)
Oct 11, 2018 72.36 74.39 70.48 71.45 66,025 -0.94(-1.30%)
Oct 10, 2018 73.95 74.57 72.17 72.39 62,839 -1.73(-2.33%)
Oct 09, 2018 76.00 76.59 73.48 74.12 65,882 -1.89(-2.49%)
Oct 08, 2018 75.60 77.42 75.25 76.01 69,148 +0.36(+0.48%)
Oct 05, 2018 76.97 77.00 75.47 75.65 71,900 -1.24(-1.61%)
Oct 04, 2018 77.61 77.83 76.25 76.89 63,811 -0.63(-0.81%)
Oct 03, 2018 76.37 77.98 76.22 77.52 53,528 +1.34(+1.76%)
Oct 02, 2018 79.82 79.82 75.30 76.18 76,903 -3.64(-4.56%)
Oct 01, 2018 78.76 80.29 78.35 79.82 85,355 +1.62(+2.07%)
Sep 28, 2018 77.85 78.95 77.25 78.20 97,100 -0.15(-0.19%)
Sep 27, 2018 78.60 80.25 77.00 78.35 39,639 -0.30(-0.38%)
Sep 26, 2018 79.00 79.95 78.55 78.65 45,752 -0.25(-0.32%)
Sep 25, 2018 79.70 80.25 78.55 78.90 83,300 -0.50(-0.63%)
Sep 24, 2018 76.75 79.85 74.25 79.40 98,875 +1.65(+2.12%)
Sep 21, 2018 80.45 80.85 77.75 77.75 199,000 -2.75(-3.42%)
Sep 20, 2018 79.20 81.25 79.20 80.50 54,005 +1.35(+1.71%)
Sep 19, 2018 80.05 81.05 78.15 79.15 136,674 -1.00(-1.25%)
Sep 18, 2018 83.15 83.45 80.10 80.15 77,269 -2.90(-3.49%)
Sep 17, 2018 83.00 83.25 82.35 83.05 90,313 +0.40(+0.48%)
Sep 14, 2018 82.50 83.35 82.10 82.65 45,500 +0.20(+0.24%)
Sep 13, 2018 83.05 83.65 82.25 82.45 38,531 -0.55(-0.66%)
Sep 12, 2018 83.95 84.35 82.61 83.00 79,795 -1.10(-1.31%)
Sep 11, 2018 83.00 84.70 82.82 84.10 48,999 +0.95(+1.14%)
Sep 10, 2018 82.85 84.25 82.75 83.15 49,437 +0.40(+0.48%)
Sep 07, 2018 84.55 86.50 82.30 82.75 87,500 -2.10(-2.47%)
Sep 06, 2018 82.60 85.65 82.15 84.85 87,450 +2.80(+3.41%)
Sep 05, 2018 82.40 83.80 81.35 82.05 84,984 -0.60(-0.73%)
Sep 04, 2018 83.80 84.49 82.15 82.65 70,335 -0.80(-0.96%)
Aug 31, 2018 83.45 83.45 83.45 0 +1.10(+1.34%)
Aug 30, 2018 83.40 84.05 81.75 82.35 40,141 -1.00(-1.20%)
Aug 29, 2018 83.60 84.20 82.85 83.35 46,550 +0.35(+0.42%)
Aug 28, 2018 82.55 84.44 82.22 83.00 71,879 +0.55(+0.67%)
Aug 27, 2018 84.75 86.24 81.55 82.45 105,367 -1.60(-1.90%)
Aug 24, 2018 83.30 84.25 82.50 84.05 93,600 +1.05(+1.27%)
Aug 23, 2018 83.05 84.45 82.27 83.00 82,924 -0.35(-0.42%)
Aug 22, 2018 84.65 86.00 82.05 83.35 101,361 -1.15(-1.36%)
Aug 21, 2018 80.30 85.55 80.30 84.50 140,229 +4.40(+5.49%)
Aug 20, 2018 86.05 89.85 78.00 80.10 312,251 -1.45(-1.78%)
Aug 17, 2018 74.90 81.95 74.90 81.55 293,500 +14.55(+21.72%)
Aug 16, 2018 65.75 67.45 65.10 67.00 84,219 +2.05(+3.16%)
Aug 15, 2018 64.75 65.65 63.60 64.95 65,471 -0.25(-0.38%)
Aug 14, 2018 64.75 66.35 64.15 65.20 76,830 +0.55(+0.85%)
Aug 13, 2018 65.55 68.05 64.05 64.65 36,698 -0.90(-1.37%)
Aug 10, 2018 65.50 66.70 64.85 65.55 30,800 +0.05(+0.08%)
Aug 09, 2018 65.40 66.90 64.85 65.50 36,009 +0.05(+0.08%)
Aug 08, 2018 65.40 65.83 64.85 65.45 41,136 -0.10(-0.15%)
Aug 07, 2018 64.15 65.65 64.15 65.55 17,469 +0.85(+1.31%)
Aug 06, 2018 63.60 64.75 63.00 64.70 17,476 +1.10(+1.73%)
Aug 03, 2018 63.80 63.80 62.80 63.60 26,200 -0.05(-0.08%)
Aug 02, 2018 63.90 64.75 63.45 63.65 18,466 -0.55(-0.86%)
Aug 01, 2018 64.05 64.62 63.20 64.20 36,936 +0.20(+0.31%)
Jul 31, 2018 63.35 64.45 62.85 64.00 22,165 +0.60(+0.95%)
Jul 30, 2018 62.50 63.60 62.45 63.40 30,720 +0.85(+1.36%)
Jul 27, 2018 64.25 64.70 62.42 62.55 34,200 -1.70(-2.65%)
Jul 26, 2018 64.65 65.82 63.75 64.25 25,917 -0.30(-0.46%)
Jul 25, 2018 64.35 64.80 63.55 64.55 48,484 +0.30(+0.47%)
Jul 24, 2018 63.90 64.60 63.75 64.25 47,962 +0.35(+0.55%)
Jul 23, 2018 64.20 64.55 63.40 63.90 49,218 -0.60(-0.93%)
Jul 20, 2018 63.50 64.95 63.45 64.50 48,819 +1.10(+1.74%)
Jul 19, 2018 63.70 65.40 63.20 63.40 108,397 -0.25(-0.39%)
Jul 18, 2018 63.50 63.85 62.40 63.65 26,995 +0.25(+0.39%)
Jul 17, 2018 62.85 63.90 62.65 63.40 22,628 +0.60(+0.96%)
Jul 16, 2018 62.70 62.85 61.90 62.80 35,113 +0.10(+0.16%)
Jul 13, 2018 63.95 64.25 62.50 62.70 50,562 -1.00(-1.57%)
Jul 12, 2018 64.10 64.70 63.15 63.70 38,323 -0.15(-0.23%)
Jul 11, 2018 63.00 64.30 62.05 63.85 47,238 +0.50(+0.79%)
Jul 10, 2018 64.55 65.30 62.85 63.35 68,664 -1.15(-1.78%)
Jul 09, 2018 64.45 64.45 63.50 64.50 34,459 +0.30(+0.47%)
Jul 06, 2018 64.50 64.95 63.95 64.20 29,850 -0.25(-0.39%)
Jul 05, 2018 64.05 64.80 63.10 64.45 39,753 +0.60(+0.94%)
Jul 03, 2018 63.85 63.85 63.85 0 +0.90(+1.43%)
Jul 02, 2018 61.70 63.55 60.55 62.95 63,346 +1.05(+1.70%)
Jun 29, 2018 63.60 63.60 61.70 61.90 44,209 -1.50(-2.37%)
Jun 28, 2018 62.30 65.01 62.30 63.40 35,829 +0.85(+1.36%)
Jun 27, 2018 64.10 64.47 62.45 62.55 73,965 -1.30(-2.04%)
Jun 26, 2018 64.05 67.85 63.85 63.85 111,579 -0.15(-0.23%)
Jun 25, 2018 65.45 65.45 63.10 64.00 140,226 -1.15(-1.77%)
Jun 22, 2018 66.70 66.80 64.58 65.15 181,827 -1.20(-1.81%)
Jun 21, 2018 67.60 68.20 66.10 66.35 52,186 -1.05(-1.56%)
Jun 20, 2018 67.65 67.75 66.80 67.40 43,883 -0.35(-0.52%)
Jun 19, 2018 66.55 67.95 66.15 67.75 36,061 +1.00(+1.50%)
Jun 18, 2018 64.90 67.10 64.15 66.75 56,036 +1.85(+2.85%)
Jun 15, 2018 65.00 63.60 64.90 98,953 +1.30(+2.04%)
Jun 14, 2018 64.10 64.45 63.15 63.60 43,160 -0.45(-0.70%)
Jun 13, 2018 64.30 64.60 63.20 64.05 32,244 -0.20(-0.31%)
Jun 12, 2018 65.00 65.00 63.85 64.25 31,956 -0.65(-1.00%)
Jun 11, 2018 65.00 65.00 64.15 64.90 42,211 +0.05(+0.08%)
Jun 08, 2018 64.55 65.00 64.50 64.85 37,066 +0.10(+0.15%)
Jun 07, 2018 64.80 65.00 64.15 64.75 38,696 -0.05(-0.08%)
Jun 06, 2018 65.00 65.00 63.70 64.80 42,614 -0.20(-0.31%)
Jun 05, 2018 65.00 65.00 64.00 65.00 47,114 +0.25(+0.39%)
Jun 04, 2018 63.25 64.90 63.25 64.75 37,002 +1.85(+2.94%)
Jun 01, 2018 62.60 63.20 62.11 62.90 55,704 +0.50(+0.80%)
May 31, 2018 63.75 63.80 61.90 62.40 48,818 -1.30(-2.04%)
May 30, 2018 65.10 65.25 63.50 63.70 47,119 -1.30(-2.00%)
May 29, 2018 64.75 65.90 63.50 65.00 63,226 +0.35(+0.54%)
May 25, 2018 64.65 64.65 64.65 0 -0.20(-0.31%)
May 24, 2018 64.05 66.10 62.10 64.85 135,938 +0.85(+1.33%)
May 23, 2018 63.50 64.15 62.65 64.00 123,389 +1.35(+2.15%)
May 22, 2018 56.20 64.65 55.73 62.65 418,556 +7.95(+14.53%)
May 21, 2018 54.80 55.75 54.55 54.70 49,991 +0.10(+0.18%)
May 18, 2018 55.10 55.10 53.60 54.60 51,397 -0.05(-0.09%)
May 17, 2018 54.50 55.05 54.45 54.65 16,938 +0.25(+0.46%)
May 16, 2018 53.90 54.60 53.80 54.40 13,854 +0.75(+1.40%)
May 15, 2018 53.80 54.30 52.75 53.65 18,525 -0.20(-0.37%)
May 14, 2018 54.15 54.40 53.80 53.85 15,912 -0.20(-0.37%)
May 11, 2018 55.20 55.52 54.05 54.05 20,177 -1.20(-2.17%)
May 10, 2018 55.10 55.70 54.90 55.25 13,039 +0.15(+0.27%)
May 09, 2018 55.15 56.80 54.35 55.10 20,160 +0.25(+0.46%)
May 08, 2018 53.90 55.00 53.90 54.85 14,221 +0.90(+1.67%)
May 07, 2018 53.25 54.55 52.72 53.95 16,357 +0.75(+1.41%)
May 04, 2018 52.40 53.75 52.20 53.20 17,430 +0.70(+1.33%)
May 03, 2018 53.45 53.45 52.20 52.50 16,599 -1.10(-2.05%)
May 02, 2018 53.60 53.95 53.40 53.60 14,727 +0.00(+0.00%)
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.