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 )

61.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 29, 2022 82.64 82.88 79.85 80.85 57,253 -1.88(-2.27%)
Apr 28, 2022 80.41 83.62 78.50 82.73 57,475 +3.09(+3.88%)
Apr 27, 2022 82.65 83.91 79.02 79.64 107,427 -2.53(-3.08%)
Apr 26, 2022 84.35 85.47 82.01 82.17 79,546 -2.68(-3.16%)
Apr 25, 2022 82.50 85.34 80.61 84.85 81,781 +2.02(+2.44%)
Apr 22, 2022 83.62 84.53 82.30 82.83 62,377 -1.48(-1.76%)
Apr 21, 2022 86.91 87.07 83.27 84.31 99,423 -1.17(-1.37%)
Apr 20, 2022 88.48 90.12 84.79 85.48 92,626 -2.55(-2.90%)
Apr 19, 2022 83.67 88.50 83.46 88.03 95,074 +4.98(+6.00%)
Apr 18, 2022 82.01 83.92 81.71 83.05 65,633 +0.31(+0.37%)
Apr 14, 2022 83.75 84.72 82.50 82.74 57,384 -0.56(-0.67%)
Apr 13, 2022 83.08 84.41 82.20 83.30 52,955 +0.91(+1.10%)
Apr 12, 2022 86.62 88.18 81.59 82.39 128,158 -2.68(-3.15%)
Apr 11, 2022 81.69 86.39 81.69 85.07 114,152 +3.80(+4.68%)
Apr 08, 2022 78.67 82.68 78.57 81.27 107,205 +1.81(+2.28%)
Apr 07, 2022 78.20 79.90 76.77 79.46 124,252 +0.76(+0.97%)
Apr 06, 2022 74.33 79.68 72.50 78.70 161,729 -2.07(-2.56%)
Apr 05, 2022 83.70 83.70 79.62 80.77 78,250 -1.39(-1.69%)
Apr 04, 2022 81.16 82.77 80.50 82.16 57,291 +1.34(+1.66%)
Apr 01, 2022 81.43 82.00 80.46 80.82 65,132 +0.26(+0.32%)
Mar 31, 2022 82.68 83.36 80.29 80.56 76,484 -2.41(-2.90%)
Mar 30, 2022 87.22 88.00 82.62 82.97 54,172 -5.07(-5.76%)
Mar 29, 2022 84.83 89.00 84.83 88.04 117,491 +3.96(+4.71%)
Mar 28, 2022 83.96 84.08 81.72 84.08 77,026 +0.48(+0.57%)
Mar 25, 2022 86.61 86.61 83.32 83.60 70,830 -2.36(-2.75%)
Mar 24, 2022 87.29 87.29 85.10 85.96 65,683 -0.62(-0.72%)
Mar 23, 2022 88.47 89.28 86.02 86.58 52,959 -3.02(-3.37%)
Mar 22, 2022 89.30 90.84 88.81 89.60 70,954 +1.66(+1.89%)
Mar 21, 2022 90.09 91.40 87.27 87.94 87,900 -2.87(-3.16%)
Mar 18, 2022 92.58 92.58 90.25 90.81 140,647 -2.09(-2.25%)
Mar 17, 2022 92.79 95.48 91.29 92.90 75,242 -0.72(-0.77%)
Mar 16, 2022 89.44 94.50 87.93 93.62 64,775 +4.61(+5.18%)
Mar 15, 2022 87.21 89.10 86.41 89.01 65,400 +2.45(+2.83%)
Mar 14, 2022 89.81 90.07 86.42 86.56 77,323 -3.24(-3.61%)
Mar 11, 2022 92.45 92.45 89.13 89.80 73,926 -2.30(-2.50%)
Mar 10, 2022 90.81 92.17 89.01 92.10 87,327 +0.24(+0.26%)
Mar 09, 2022 95.84 101.50 91.48 91.86 81,856 -2.17(-2.31%)
Mar 08, 2022 95.49 98.74 93.57 94.03 82,035 -0.54(-0.57%)
Mar 07, 2022 96.26 97.72 94.51 94.57 51,016 -2.00(-2.07%)
Mar 04, 2022 98.51 98.75 94.95 96.57 79,590 -3.33(-3.33%)
Mar 03, 2022 101.83 101.94 98.91 99.90 91,213 -0.96(-0.95%)
Mar 02, 2022 95.48 100.97 95.03 100.86 96,502 +6.34(+6.71%)
Mar 01, 2022 96.69 99.60 92.91 94.52 90,434 -1.66(-1.73%)
Feb 28, 2022 93.82 96.49 92.61 96.18 91,495 +1.08(+1.14%)
Feb 25, 2022 94.48 96.25 93.51 95.10 54,707 +1.10(+1.17%)
Feb 24, 2022 87.57 94.09 86.98 94.00 108,409 +4.49(+5.02%)
Feb 23, 2022 94.46 94.46 89.00 89.51 98,631 -4.44(-4.73%)
Feb 22, 2022 93.36 96.19 91.65 93.95 85,718 -0.56(-0.59%)
Feb 18, 2022 94.51 0 -13.07(-12.15%)
Feb 17, 2022 92.29 107.97 87.93 107.58 233,267 +6.87(+6.82%)
Feb 16, 2022 99.00 101.00 98.03 100.71 124,110 +1.13(+1.13%)
Feb 15, 2022 96.50 99.71 95.99 99.58 81,724 +4.84(+5.11%)
Feb 14, 2022 96.04 96.36 93.44 94.74 71,629 -0.67(-0.70%)
Feb 11, 2022 96.59 97.75 94.76 95.41 80,748 +0.01(+0.01%)
Feb 10, 2022 96.95 98.89 95.00 95.40 49,175 -3.14(-3.19%)
Feb 09, 2022 96.64 99.34 96.37 98.54 45,621 +2.28(+2.37%)
Feb 08, 2022 92.82 96.67 92.82 96.26 49,139 +4.08(+4.43%)
Feb 07, 2022 92.51 94.92 91.66 92.18 62,216 -0.97(-1.04%)
Feb 04, 2022 91.94 94.25 88.70 93.15 139,389 +1.15(+1.25%)
Feb 03, 2022 90.95 94.31 92.00 118,669 -0.08(-0.09%)
Feb 02, 2022 96.43 96.43 90.20 92.08 106,870 -4.41(-4.57%)
Feb 01, 2022 95.08 96.94 94.10 96.49 92,722 +1.57(+1.65%)
Jan 31, 2022 92.53 94.92 63,578 +2.15(+2.32%)
Jan 28, 2022 92.71 95.79 88.93 92.77 83,232 +0.65(+0.71%)
Jan 27, 2022 98.21 98.21 91.48 92.12 87,923 -5.92(-6.04%)
Jan 26, 2022 102.70 102.70 97.66 98.04 112,162 -3.12(-3.08%)
Jan 25, 2022 101.79 102.90 98.75 101.16 57,838 -2.02(-1.96%)
Jan 24, 2022 95.71 103.91 94.58 103.18 77,372 +6.68(+6.92%)
Jan 21, 2022 94.85 98.15 94.85 96.50 93,659 +1.50(+1.58%)
Jan 20, 2022 95.94 98.81 94.56 95.00 57,865 -0.87(-0.91%)
Jan 19, 2022 98.32 99.00 95.69 95.87 56,445 -2.21(-2.25%)
Jan 18, 2022 99.09 99.32 97.05 98.08 73,975 -1.42(-1.43%)
Jan 14, 2022 99.50 0 +0.16(+0.16%)
Jan 13, 2022 99.58 100.17 98.19 99.34 74,569 +0.27(+0.27%)
Jan 12, 2022 98.97 100.20 96.00 99.07 70,918 +1.04(+1.06%)
Jan 11, 2022 100.33 100.82 97.60 98.03 59,792 -2.03(-2.03%)
Jan 10, 2022 100.07 101.17 96.38 100.06 69,186 -0.78(-0.77%)
Jan 07, 2022 103.38 103.79 100.53 100.84 47,439 -2.32(-2.25%)
Jan 06, 2022 103.82 104.89 102.80 103.16 25,878 -0.15(-0.15%)
Jan 05, 2022 105.68 106.76 103.31 103.31 43,849 -2.97(-2.79%)
Jan 04, 2022 105.10 107.96 104.84 106.28 40,751 +1.61(+1.54%)
Jan 03, 2022 103.00 108.00 103.00 104.67 35,467 +2.27(+2.22%)
Dec 31, 2021 102.51 103.00 101.08 102.40 35,988 -0.60(-0.58%)
Dec 30, 2021 102.50 104.98 102.50 103.00 37,004 +0.54(+0.53%)
Dec 29, 2021 103.08 104.43 102.25 102.46 25,243 -0.92(-0.89%)
Dec 28, 2021 103.80 105.54 102.97 103.38 39,382 -0.12(-0.12%)
Dec 27, 2021 103.70 104.25 101.25 103.50 39,324 +0.68(+0.66%)
Dec 23, 2021 104.17 104.17 102.06 102.82 64,296 -0.71(-0.69%)
Dec 22, 2021 105.11 105.22 102.92 103.53 42,830 -1.91(-1.81%)
Dec 21, 2021 104.54 106.50 104.54 105.44 43,726 +1.91(+1.84%)
Dec 20, 2021 105.97 105.97 100.67 103.53 71,813 -4.13(-3.84%)
Dec 17, 2021 104.59 107.99 103.72 107.66 350,446 +2.43(+2.31%)
Dec 16, 2021 109.75 110.01 105.19 105.23 68,906 -2.92(-2.70%)
Dec 15, 2021 106.92 108.76 103.90 108.15 56,921 +0.71(+0.66%)
Dec 14, 2021 106.31 108.49 105.23 107.44 57,990 +0.99(+0.93%)
Dec 13, 2021 104.90 107.48 104.90 106.45 59,918 +0.74(+0.70%)
Dec 10, 2021 106.55 107.39 104.57 105.71 56,624 +0.68(+0.65%)
Dec 09, 2021 108.90 110.26 104.89 105.03 34,442 -5.22(-4.73%)
Dec 08, 2021 110.20 112.00 108.20 110.25 48,751 -0.29(-0.26%)
Dec 07, 2021 109.72 112.60 109.72 110.54 56,874 +1.68(+1.54%)
Dec 06, 2021 105.72 110.50 105.72 108.86 91,756 +4.08(+3.89%)
Dec 03, 2021 100.49 105.20 100.09 104.78 80,187 +4.12(+4.09%)
Dec 02, 2021 97.66 101.41 95.12 100.66 74,344 +3.18(+3.26%)
Dec 01, 2021 100.66 101.59 97.48 97.48 56,957 -0.66(-0.67%)
Nov 30, 2021 99.53 99.81 95.95 98.14 49,642 -2.98(-2.95%)
Nov 29, 2021 102.83 104.26 99.19 101.12 48,225 -0.91(-0.89%)
Nov 26, 2021 102.48 103.39 99.63 102.03 41,830 -3.36(-3.19%)
Nov 24, 2021 106.42 106.43 104.00 105.39 74,596 -1.27(-1.19%)
Nov 23, 2021 109.98 112.27 106.65 106.66 68,347 -2.57(-2.36%)
Nov 22, 2021 111.56 112.15 108.81 109.23 179,233 -2.15(-1.93%)
Nov 19, 2021 112.17 115.08 110.25 111.38 88,892 -2.40(-2.11%)
Nov 18, 2021 124.32 114.86 112.94 113.78 149,876 -9.59(-7.77%)
Nov 17, 2021 126.05 126.05 122.00 123.37 79,052 -3.04(-2.40%)
Nov 16, 2021 126.64 126.94 125.31 126.41 63,692 -0.09(-0.07%)
Nov 15, 2021 126.49 127.21 124.95 126.50 75,915 +0.31(+0.25%)
Nov 12, 2021 127.02 127.02 125.68 126.19 23,905 -1.00(-0.79%)
Nov 11, 2021 127.33 127.54 125.48 127.19 27,700 +0.25(+0.20%)
Nov 10, 2021 127.21 126.94 25,420 -1.03(-0.80%)
Nov 09, 2021 125.52 128.53 125.34 127.97 35,466 +2.45(+1.95%)
Nov 08, 2021 126.26 126.56 124.79 125.52 32,110 -0.57(-0.45%)
Nov 05, 2021 122.59 127.18 120.81 126.09 51,865 +5.31(+4.40%)
Nov 04, 2021 123.11 123.28 119.80 120.78 38,717 -1.63(-1.33%)
Nov 03, 2021 118.00 123.02 118.00 122.41 54,989 +4.10(+3.47%)
Nov 02, 2021 119.48 119.73 116.90 118.31 30,569 -1.62(-1.35%)
Nov 01, 2021 119.56 121.67 119.49 119.93 50,332 +0.44(+0.37%)
Oct 29, 2021 116.18 119.80 116.18 119.49 52,676 +2.83(+2.43%)
Oct 28, 2021 116.21 117.85 115.77 116.66 49,399 +0.71(+0.61%)
Oct 27, 2021 116.00 118.52 115.65 115.95 25,485 -1.05(-0.90%)
Oct 26, 2021 119.24 117.00 117.00 38,451 -2.46(-2.06%)
Oct 25, 2021 117.87 120.41 115.98 119.46 54,454 +2.13(+1.82%)
Oct 22, 2021 117.35 117.99 116.28 117.33 24,652 -0.54(-0.46%)
Oct 21, 2021 116.81 119.90 116.73 117.87 44,211 +1.37(+1.18%)
Oct 20, 2021 113.45 116.90 113.45 116.50 44,880 +3.84(+3.41%)
Oct 19, 2021 113.28 114.50 111.47 112.66 40,999 -0.39(-0.34%)
Oct 18, 2021 110.55 113.73 110.40 113.05 85,280 +0.02(+0.02%)
Oct 15, 2021 115.03 117.09 112.60 113.03 66,003 -0.02(-0.02%)
Oct 14, 2021 115.15 115.98 111.85 113.05 116,464 -0.36(-0.32%)
Oct 13, 2021 116.14 116.36 110.93 113.41 99,033 -2.08(-1.80%)
Oct 12, 2021 114.56 117.00 113.20 115.49 38,362 +0.93(+0.81%)
Oct 11, 2021 117.21 118.62 114.38 114.56 31,271 -3.07(-2.61%)
Oct 08, 2021 120.57 120.57 117.63 117.63 26,232 -1.12(-0.94%)
Oct 07, 2021 119.17 119.48 117.99 118.75 40,271 +1.04(+0.88%)
Oct 06, 2021 117.30 119.10 116.00 117.71 27,881 -1.05(-0.88%)
Oct 05, 2021 119.75 121.00 118.20 118.76 29,355 -0.56(-0.47%)
Oct 04, 2021 118.74 120.79 118.00 119.32 39,003 +0.66(+0.56%)
Oct 01, 2021 116.78 120.40 116.10 118.66 60,963 +1.88(+1.61%)
Sep 30, 2021 123.47 123.47 116.41 116.78 53,125 -6.62(-5.36%)
Sep 29, 2021 123.59 124.47 122.06 123.40 41,065 +0.42(+0.34%)
Sep 28, 2021 125.65 126.60 121.41 122.98 35,748 -2.58(-2.05%)
Sep 27, 2021 120.90 126.50 120.90 125.56 28,786 +4.53(+3.74%)
Sep 24, 2021 120.60 123.00 119.11 121.03 21,412 +0.47(+0.39%)
Sep 23, 2021 122.30 123.14 119.30 120.56 44,358 -0.75(-0.62%)
Sep 22, 2021 121.29 123.63 120.95 121.31 32,345 +1.39(+1.16%)
Sep 21, 2021 118.95 120.44 117.75 119.92 43,937 +1.04(+0.87%)
Sep 20, 2021 118.56 119.42 116.78 118.88 50,089 -1.90(-1.57%)
Sep 17, 2021 121.19 122.71 119.47 120.78 93,837 -0.93(-0.76%)
Sep 16, 2021 120.70 121.84 117.92 121.71 64,470 +2.21(+1.85%)
Sep 15, 2021 120.26 121.54 118.02 119.50 50,805 -0.33(-0.28%)
Sep 14, 2021 122.52 122.52 119.00 119.83 40,496 -2.19(-1.79%)
Sep 13, 2021 121.12 122.48 119.23 122.02 36,376 +2.46(+2.06%)
Sep 10, 2021 122.55 123.49 119.31 119.56 62,743 -2.43(-1.99%)
Sep 09, 2021 121.76 123.98 121.40 121.99 23,357 +0.07(+0.06%)
Sep 08, 2021 120.97 122.82 118.06 121.92 89,440 +0.54(+0.44%)
Sep 07, 2021 124.26 126.05 120.92 121.38 44,215 -2.86(-2.30%)
Sep 03, 2021 125.23 125.23 123.13 124.24 49,899 -0.70(-0.56%)
Sep 02, 2021 129.20 130.00 124.64 124.94 55,081 -4.26(-3.30%)
Sep 01, 2021 129.53 130.88 128.17 129.20 25,107 -0.13(-0.10%)
Aug 31, 2021 128.56 129.75 127.06 129.33 35,620 +1.43(+1.12%)
Aug 30, 2021 126.48 129.44 124.91 127.90 50,958 +1.24(+0.98%)
Aug 27, 2021 124.89 129.13 124.30 126.66 63,894 +2.23(+1.79%)
Aug 26, 2021 125.61 126.54 123.62 124.43 51,607 -0.96(-0.77%)
Aug 25, 2021 126.25 126.91 124.06 125.39 64,112 -1.11(-0.88%)
Aug 24, 2021 124.25 129.59 123.50 126.50 67,189 +2.45(+1.98%)
Aug 23, 2021 126.44 127.10 123.50 124.05 69,337 -1.57(-1.25%)
Aug 20, 2021 126.11 127.62 123.88 125.62 61,354 -1.16(-0.91%)
Aug 19, 2021 130.00 131.87 123.77 126.78 242,190 -5.28(-4.00%)
Aug 18, 2021 149.12 151.98 132.01 132.06 372,657 -30.17(-18.60%)
Aug 17, 2021 165.13 165.13 156.69 162.23 76,171 -3.27(-1.98%)
Aug 16, 2021 162.34 165.50 159.20 165.50 59,091 +2.48(+1.52%)
Aug 13, 2021 162.75 164.32 161.25 163.02 27,062 -0.91(-0.56%)
Aug 12, 2021 160.55 164.95 159.42 163.93 31,811 +2.83(+1.76%)
Aug 11, 2021 160.00 162.01 159.09 161.10 15,375 +2.10(+1.32%)
Aug 10, 2021 159.00 161.38 158.55 159.00 61,005 +0.63(+0.40%)
Aug 09, 2021 158.59 159.00 156.02 158.37 29,577 +0.02(+0.01%)
Aug 06, 2021 158.07 161.61 156.90 158.35 27,622 +0.79(+0.50%)
Aug 05, 2021 155.00 159.60 155.00 157.56 26,598 +2.34(+1.51%)
Aug 04, 2021 157.68 157.68 154.74 155.22 45,788 -3.18(-2.01%)
Aug 03, 2021 158.15 159.78 156.06 158.40 38,086 -0.44(-0.28%)
Aug 02, 2021 161.59 163.66 157.24 158.84 30,317 -0.16(-0.10%)
Jul 30, 2021 159.78 163.00 157.81 159.00 22,388 -1.64(-1.02%)
Jul 29, 2021 157.52 161.52 157.52 160.64 22,303 +5.20(+3.35%)
Jul 28, 2021 156.97 159.10 153.89 155.44 19,836 -0.45(-0.29%)
Jul 27, 2021 154.42 156.66 149.68 155.89 24,955 +0.44(+0.28%)
Jul 26, 2021 156.42 156.98 154.78 155.45 27,768 +0.67(+0.43%)
Jul 23, 2021 152.76 155.74 145.01 154.78 34,386 +2.80(+1.84%)
Jul 22, 2021 150.52 152.51 149.57 151.98 45,751 +0.31(+0.20%)
Jul 21, 2021 151.24 154.28 149.98 151.67 35,480 +1.93(+1.29%)
Jul 20, 2021 141.71 151.99 141.71 149.74 101,292 +9.12(+6.49%)
Jul 19, 2021 145.82 146.85 138.25 140.62 67,111 -6.08(-4.14%)
Jul 16, 2021 138.43 149.64 138.43 146.70 120,543 +10.13(+7.42%)
Jul 15, 2021 135.81 137.89 135.81 136.57 53,213 +0.35(+0.26%)
Jul 14, 2021 138.01 138.24 136.22 136.22 24,520 -1.23(-0.89%)
Jul 13, 2021 137.82 140.38 137.00 137.45 32,608 -1.96(-1.41%)
Jul 12, 2021 140.86 140.86 138.34 139.41 32,672 -2.69(-1.89%)
Jul 09, 2021 136.73 142.34 136.73 142.10 39,742 +6.21(+4.57%)
Jul 08, 2021 131.75 138.28 131.63 135.89 45,291 -0.10(-0.07%)
Jul 07, 2021 141.39 141.39 135.45 135.99 37,168 -5.72(-4.04%)
Jul 06, 2021 145.01 145.01 139.84 141.71 56,484 -2.66(-1.84%)
Jul 02, 2021 144.00 144.93 142.34 144.37 36,743 -0.35(-0.24%)
Jul 01, 2021 143.38 145.83 141.39 144.72 40,584 +3.00(+2.12%)
Jun 30, 2021 140.10 142.22 139.92 141.72 43,768 +1.42(+1.01%)
Jun 29, 2021 140.92 143.08 139.93 140.30 28,681 -0.61(-0.43%)
Jun 28, 2021 145.64 145.70 140.15 140.91 42,426 -3.78(-2.61%)
Jun 25, 2021 143.00 146.66 141.79 144.69 152,332 +1.31(+0.91%)
Jun 24, 2021 141.84 144.68 139.98 143.38 42,607 +1.53(+1.08%)
Jun 23, 2021 140.95 142.39 138.35 141.85 42,638 +1.23(+0.87%)
Jun 22, 2021 141.14 142.87 138.99 140.62 44,471 -1.44(-1.01%)
Jun 21, 2021 139.08 142.54 137.26 142.06 61,532 +4.35(+3.16%)
Jun 18, 2021 136.82 139.19 135.80 137.71 109,957 -1.14(-0.82%)
Jun 17, 2021 144.70 146.44 137.90 138.85 82,176 -5.76(-3.98%)
Jun 16, 2021 145.90 147.00 143.46 144.61 41,616 -2.14(-1.46%)
Jun 15, 2021 147.19 147.66 144.29 146.75 39,981 -0.11(-0.07%)
Jun 14, 2021 149.38 151.16 145.58 146.86 47,586 -2.52(-1.69%)
Jun 11, 2021 147.06 150.84 147.06 149.38 39,543 +2.12(+1.44%)
Jun 10, 2021 148.77 149.58 145.51 147.26 83,151 -1.24(-0.84%)
Jun 09, 2021 154.58 154.58 147.48 148.50 62,740 -6.01(-3.89%)
Jun 08, 2021 154.94 154.99 153.25 154.51 48,358 +0.66(+0.43%)
Jun 07, 2021 157.64 158.16 151.67 153.85 44,555 -3.79(-2.40%)
Jun 04, 2021 154.23 157.87 153.03 157.64 48,128 +2.94(+1.90%)
Jun 03, 2021 157.62 158.43 153.25 154.70 66,936 -5.08(-3.18%)
Jun 02, 2021 164.22 164.25 158.97 159.78 65,176 -4.98(-3.02%)
Jun 01, 2021 165.14 166.37 163.21 164.76 48,366 +0.37(+0.23%)
May 28, 2021 171.16 173.57 164.01 164.39 46,794 -4.78(-2.83%)
May 27, 2021 175.42 177.45 168.44 169.17 92,485 -5.35(-3.07%)
May 26, 2021 162.00 175.01 160.26 174.52 151,878 +15.02(+9.42%)
May 25, 2021 163.75 163.79 155.00 159.50 181,645 +9.87(+6.60%)
May 24, 2021 148.49 153.99 146.87 149.63 85,044 +2.88(+1.96%)
May 21, 2021 147.44 155.99 145.43 146.75 36,054 +0.90(+0.62%)
May 20, 2021 143.30 146.02 143.09 145.85 31,703 +1.63(+1.13%)
May 19, 2021 147.18 149.18 142.18 144.22 36,247 -5.00(-3.35%)
May 18, 2021 150.84 151.39 148.80 149.22 34,458 -2.23(-1.47%)
May 17, 2021 151.81 154.00 149.71 151.45 39,926 -2.13(-1.39%)
May 14, 2021 150.25 153.90 149.47 153.58 22,613 +5.51(+3.72%)
May 13, 2021 144.00 149.59 144.00 148.07 31,760 +4.51(+3.14%)
May 12, 2021 148.06 148.13 143.24 143.56 50,769 -5.94(-3.97%)
May 11, 2021 148.06 151.19 146.01 149.50 31,063 -1.99(-1.31%)
May 10, 2021 152.67 154.43 150.97 151.49 43,880 -0.43(-0.28%)
May 07, 2021 149.07 152.12 148.64 151.92 30,704 +1.66(+1.10%)
May 06, 2021 151.79 152.63 149.00 150.26 31,780 -2.34(-1.53%)
May 05, 2021 155.16 155.16 151.25 152.60 31,123 -2.55(-1.64%)
May 04, 2021 155.08 158.63 153.82 155.15 29,058 +0.06(+0.04%)
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.