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

Agora Inc Ads (NQ: API )

2.485 -0.025 (-1.00%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 29, 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 7.450 7.879 7.330 7.370 1,624,307 +0.50(+7.28%)
Apr 28, 2022 6.990 7.000 6.540 6.870 1,021,002 +0.07(+1.03%)
Apr 27, 2022 6.860 7.130 6.780 6.800 731,390 +0.09(+1.34%)
Apr 26, 2022 6.920 7.070 6.610 6.710 2,273,685 -0.21(-3.03%)
Apr 25, 2022 6.580 7.050 6.570 6.920 1,211,298 +0.12(+1.76%)
Apr 22, 2022 6.920 7.310 6.790 6.800 846,323 -0.05(-0.73%)
Apr 21, 2022 6.980 7.180 6.780 6.850 1,055,393 -0.11(-1.58%)
Apr 20, 2022 7.200 7.220 6.910 6.960 877,778 -0.24(-3.33%)
Apr 19, 2022 7.020 7.380 6.930 7.200 901,742 +0.10(+1.41%)
Apr 18, 2022 7.790 7.790 7.040 7.100 1,085,439 -0.75(-9.55%)
Apr 14, 2022 8.460 8.560 7.840 7.850 514,045 -0.56(-6.66%)
Apr 13, 2022 8.400 8.610 8.250 8.410 1,198,750 +0.17(+2.06%)
Apr 12, 2022 8.990 9.120 8.182 8.240 532,594 -0.57(-6.47%)
Apr 11, 2022 8.720 9.240 8.500 8.810 503,587 -0.11(-1.23%)
Apr 08, 2022 9.120 9.230 8.860 8.920 386,378 -0.09(-1.00%)
Apr 07, 2022 9.540 9.710 9.000 9.010 450,772 -0.60(-6.24%)
Apr 06, 2022 10.12 10.12 9.485 9.610 479,279 -0.78(-7.51%)
Apr 05, 2022 10.98 11.14 10.28 10.39 365,488 -0.72(-6.48%)
Apr 04, 2022 10.51 11.13 10.36 11.11 635,481 +1.03(+10.22%)
Apr 01, 2022 10.78 11.34 9.950 10.08 523,613 +0.14(+1.41%)
Mar 31, 2022 10.62 10.64 9.890 9.940 556,294 -0.80(-7.45%)
Mar 30, 2022 11.04 11.49 10.70 10.74 599,119 -0.31(-2.81%)
Mar 29, 2022 10.84 11.56 10.84 11.05 2,171,633 +0.64(+6.15%)
Mar 28, 2022 10.53 11.09 10.20 10.41 579,895 +0.04(+0.39%)
Mar 25, 2022 10.94 11.03 10.27 10.37 429,582 -1.00(-8.80%)
Mar 24, 2022 11.63 11.89 10.77 11.37 495,127 -0.20(-1.73%)
Mar 23, 2022 11.07 12.17 10.78 11.57 765,936 +0.28(+2.48%)
Mar 22, 2022 11.09 11.68 10.88 11.29 1,846,721 +0.57(+5.32%)
Mar 21, 2022 10.76 11.26 10.54 10.72 822,781 -0.37(-3.34%)
Mar 18, 2022 9.870 11.59 9.710 11.09 1,291,951 +1.29(+13.16%)
Mar 17, 2022 9.810 10.26 9.670 9.800 1,122,433 -0.61(-5.86%)
Mar 16, 2022 8.400 10.44 8.220 10.41 4,378,220 +3.34(+47.24%)
Mar 15, 2022 6.300 7.260 6.300 7.070 2,270,803 +0.50(+7.61%)
Mar 14, 2022 7.600 7.630 6.440 6.570 3,400,738 -1.69(-20.46%)
Mar 11, 2022 10.20 10.49 8.220 8.260 2,128,169 -1.82(-18.06%)
Mar 10, 2022 10.20 10.50 9.910 10.08 1,098,021 -1.05(-9.43%)
Mar 09, 2022 10.13 11.16 10.13 11.13 1,654,469 +1.35(+13.80%)
Mar 08, 2022 9.610 10.14 9.220 9.780 944,918 +0.17(+1.77%)
Mar 07, 2022 9.950 10.37 9.600 9.610 1,788,296 -0.36(-3.61%)
Mar 04, 2022 10.57 10.95 9.870 9.970 1,014,173 -1.12(-10.10%)
Mar 03, 2022 11.26 11.43 10.81 11.09 2,187,844 -0.09(-0.81%)
Mar 02, 2022 11.54 11.68 10.92 11.18 1,660,337 -0.56(-4.77%)
Mar 01, 2022 12.27 12.50 11.51 11.74 1,591,248 -0.34(-2.81%)
Feb 28, 2022 11.03 12.38 10.97 12.08 8,188,356 +0.83(+7.38%)
Feb 25, 2022 11.18 11.34 10.86 11.25 1,785,127 -0.09(-0.79%)
Feb 24, 2022 9.820 11.44 9.732 11.34 2,759,138 +0.58(+5.39%)
Feb 23, 2022 10.24 11.20 9.860 10.76 2,568,083 +0.74(+7.39%)
Feb 22, 2022 9.350 10.31 9.255 10.02 2,183,931 +1.08(+12.08%)
Feb 18, 2022 8.940 0 -1.49(-14.29%)
Feb 17, 2022 11.05 11.20 10.37 10.43 553,478 -0.64(-5.78%)
Feb 16, 2022 11.11 11.23 10.87 11.07 915,257 -0.13(-1.16%)
Feb 15, 2022 11.01 11.33 10.93 11.20 885,484 +0.46(+4.28%)
Feb 14, 2022 10.65 11.18 10.53 10.74 1,314,799 -0.08(-0.74%)
Feb 11, 2022 11.42 11.65 10.69 10.82 834,990 -0.63(-5.50%)
Feb 10, 2022 11.23 12.04 11.17 11.45 1,016,842 -0.14(-1.21%)
Feb 09, 2022 11.07 11.79 10.96 11.59 1,045,284 +0.75(+6.92%)
Feb 08, 2022 10.49 10.89 10.25 10.84 631,472 +0.25(+2.36%)
Feb 07, 2022 10.50 11.00 10.39 10.59 957,482 +0.02(+0.19%)
Feb 04, 2022 10.37 10.66 10.03 10.57 845,184 +0.30(+2.92%)
Feb 03, 2022 10.21 10.27 1,360,962 -0.33(-3.11%)
Feb 02, 2022 11.49 11.49 10.43 10.60 725,900 -0.68(-6.03%)
Feb 01, 2022 11.43 11.63 11.00 11.28 701,397 -0.15(-1.31%)
Jan 31, 2022 9.630 11.48 11.43 1,764,013 +2.08(+22.25%)
Jan 28, 2022 9.300 9.580 8.920 9.350 2,479,172 +0.06(+0.65%)
Jan 27, 2022 9.750 10.00 9.200 9.290 1,577,325 -0.48(-4.91%)
Jan 26, 2022 10.70 10.86 9.640 9.770 1,749,810 -0.60(-5.79%)
Jan 25, 2022 10.88 10.94 10.04 10.37 1,935,344 -0.73(-6.58%)
Jan 24, 2022 10.85 11.12 10.18 11.10 1,921,089 -0.51(-4.39%)
Jan 21, 2022 12.06 12.20 11.51 11.61 814,888 -0.56(-4.60%)
Jan 20, 2022 12.88 13.23 12.13 12.17 1,142,526 +0.01(+0.08%)
Jan 19, 2022 12.58 12.69 11.92 12.16 1,204,625 -0.31(-2.49%)
Jan 18, 2022 13.00 13.20 12.42 12.47 640,405 -0.95(-7.08%)
Jan 14, 2022 13.42 0 -0.30(-2.19%)
Jan 13, 2022 15.19 15.25 13.60 13.72 602,742 -1.64(-10.68%)
Jan 12, 2022 15.09 16.15 15.09 15.36 761,717 +0.56(+3.78%)
Jan 11, 2022 14.54 15.05 14.31 14.80 1,226,675 +0.32(+2.21%)
Jan 10, 2022 14.46 14.72 14.01 14.48 791,622 +0.08(+0.56%)
Jan 07, 2022 14.46 15.69 14.29 14.40 781,454 -0.01(-0.07%)
Jan 06, 2022 14.20 15.08 13.67 14.41 777,968 +0.47(+3.37%)
Jan 05, 2022 14.50 15.16 13.90 13.94 722,865 -0.81(-5.49%)
Jan 04, 2022 15.64 15.88 14.29 14.75 837,584 -1.04(-6.59%)
Jan 03, 2022 16.19 16.48 15.45 15.79 860,602 -0.42(-2.59%)
Dec 31, 2021 16.48 17.23 16.18 16.21 452,563 -0.73(-4.31%)
Dec 30, 2021 14.88 17.38 14.75 16.94 1,253,458 +2.15(+14.54%)
Dec 29, 2021 15.81 15.95 14.74 14.79 1,030,858 -1.13(-7.10%)
Dec 28, 2021 16.17 16.60 15.80 15.92 1,879,949 -0.33(-2.03%)
Dec 27, 2021 16.33 16.67 16.21 16.25 829,155 -0.47(-2.81%)
Dec 23, 2021 16.77 16.98 16.05 16.72 591,899 -0.20(-1.18%)
Dec 22, 2021 16.60 16.99 16.35 16.92 506,195 +0.03(+0.18%)
Dec 21, 2021 16.45 17.12 16.21 16.89 817,803 +0.96(+6.03%)
Dec 20, 2021 16.53 16.54 15.53 15.93 736,779 -1.24(-7.22%)
Dec 17, 2021 15.71 17.21 15.53 17.17 840,739 +1.16(+7.25%)
Dec 16, 2021 16.73 17.51 15.86 16.01 666,707 -0.52(-3.15%)
Dec 15, 2021 16.99 17.14 15.68 16.53 762,556 -0.60(-3.50%)
Dec 14, 2021 17.01 17.62 16.92 17.13 835,751 -0.19(-1.10%)
Dec 13, 2021 18.39 18.53 17.09 17.32 662,364 -1.35(-7.23%)
Dec 10, 2021 18.32 18.85 17.96 18.67 946,735 +0.49(+2.70%)
Dec 09, 2021 18.57 19.27 17.94 18.18 395,152 -0.64(-3.40%)
Dec 08, 2021 19.00 19.31 18.25 18.82 497,911 -0.17(-0.90%)
Dec 07, 2021 17.92 19.35 17.92 18.99 1,212,886 +1.73(+10.02%)
Dec 06, 2021 16.64 17.63 16.17 17.26 1,461,851 +0.43(+2.55%)
Dec 03, 2021 18.19 18.30 16.75 16.83 1,594,536 -1.59(-8.63%)
Dec 02, 2021 19.49 19.80 17.93 18.42 1,154,604 -0.50(-2.64%)
Dec 01, 2021 21.50 21.59 18.86 18.92 914,996 -1.98(-9.47%)
Nov 30, 2021 20.53 21.15 20.21 20.90 1,467,059 +0.27(+1.31%)
Nov 29, 2021 20.68 21.57 20.37 20.63 1,703,954 +0.27(+1.33%)
Nov 26, 2021 19.75 20.60 19.72 20.36 1,552,657 -0.07(-0.34%)
Nov 24, 2021 20.80 20.80 19.88 20.43 1,885,318 -0.45(-2.16%)
Nov 23, 2021 21.88 21.98 20.46 20.88 844,188 -1.13(-5.13%)
Nov 22, 2021 23.00 23.00 21.84 22.01 1,062,351 -0.69(-3.04%)
Nov 19, 2021 23.56 23.81 22.69 22.70 996,417 -0.83(-3.53%)
Nov 18, 2021 24.70 23.73 23.30 23.53 937,619 -1.44(-5.77%)
Nov 17, 2021 26.03 26.03 24.57 24.97 683,361 -1.07(-4.11%)
Nov 16, 2021 26.10 27.58 25.59 26.04 1,686,264 -0.33(-1.25%)
Nov 15, 2021 26.60 27.58 26.08 26.37 1,566,571 +0.00(+0.00%)
Nov 12, 2021 24.93 26.38 24.81 26.37 950,120 +1.19(+4.73%)
Nov 11, 2021 23.40 25.21 23.11 25.18 1,179,536 +2.67(+11.86%)
Nov 10, 2021 23.24 22.49 22.51 1,358,043 -0.74(-3.18%)
Nov 09, 2021 23.91 24.00 22.93 23.25 437,494 -0.53(-2.23%)
Nov 08, 2021 22.02 23.86 22.02 23.78 869,737 +1.77(+8.04%)
Nov 05, 2021 22.25 22.25 21.42 22.01 831,096 -0.31(-1.39%)
Nov 04, 2021 22.62 22.78 21.89 22.32 915,877 -0.21(-0.93%)
Nov 03, 2021 22.61 22.76 21.79 22.53 791,405 -0.18(-0.79%)
Nov 02, 2021 22.93 23.18 22.37 22.71 817,488 -1.07(-4.50%)
Nov 01, 2021 21.92 23.87 23.37 23.78 930,497 +1.98(+9.08%)
Oct 29, 2021 23.89 23.90 21.71 21.80 2,468,186 -2.25(-9.36%)
Oct 28, 2021 24.62 24.63 23.32 24.05 1,111,823 -0.65(-2.63%)
Oct 27, 2021 25.90 25.89 24.35 24.70 772,769 -1.14(-4.41%)
Oct 26, 2021 26.82 25.84 1,130,811 -1.16(-4.30%)
Oct 25, 2021 27.61 27.63 26.80 27.00 857,931 -0.40(-1.46%)
Oct 22, 2021 28.53 28.69 27.34 27.40 890,251 -0.73(-2.60%)
Oct 21, 2021 27.66 29.01 27.41 28.13 1,062,138 +0.41(+1.48%)
Oct 20, 2021 26.00 28.21 25.95 27.72 1,210,945 +1.73(+6.66%)
Oct 19, 2021 26.55 26.90 25.41 25.99 2,303,392 -1.08(-3.99%)
Oct 18, 2021 27.82 28.12 26.95 27.07 531,993 -0.93(-3.32%)
Oct 15, 2021 27.75 28.18 26.42 28.00 944,284 +0.28(+1.01%)
Oct 14, 2021 28.33 28.43 27.59 27.72 412,230 -0.78(-2.74%)
Oct 13, 2021 26.77 29.00 26.56 28.50 854,948 +1.98(+7.47%)
Oct 12, 2021 27.75 28.10 26.15 26.52 498,438 -1.19(-4.29%)
Oct 11, 2021 27.69 28.47 27.51 27.71 769,438 +0.03(+0.11%)
Oct 08, 2021 27.49 27.75 26.86 27.68 426,471 +0.22(+0.80%)
Oct 07, 2021 27.30 28.10 27.06 27.46 734,161 +0.68(+2.54%)
Oct 06, 2021 25.80 26.95 25.57 26.78 419,078 +0.52(+1.98%)
Oct 05, 2021 25.42 26.51 25.42 26.26 712,436 +0.71(+2.78%)
Oct 04, 2021 27.25 27.35 25.36 25.55 726,569 -1.81(-6.62%)
Oct 01, 2021 28.77 28.93 26.56 27.36 541,495 -1.64(-5.66%)
Sep 30, 2021 27.53 29.28 27.40 29.00 854,947 +1.63(+5.96%)
Sep 29, 2021 27.83 28.20 27.23 27.37 394,098 -0.55(-1.97%)
Sep 28, 2021 28.73 28.73 27.50 27.92 693,826 -1.21(-4.15%)
Sep 27, 2021 27.71 29.34 26.80 29.13 967,243 +1.69(+6.16%)
Sep 24, 2021 28.18 29.18 27.00 27.44 772,445 -1.19(-4.16%)
Sep 23, 2021 28.59 28.85 27.61 28.63 395,546 +0.34(+1.20%)
Sep 22, 2021 27.73 28.71 27.41 28.29 272,880 +0.89(+3.25%)
Sep 21, 2021 27.24 27.56 26.85 27.40 396,238 +0.35(+1.29%)
Sep 20, 2021 28.34 28.38 26.61 27.05 755,634 -2.24(-7.65%)
Sep 17, 2021 29.27 29.71 28.30 29.29 619,315 +0.15(+0.51%)
Sep 16, 2021 28.94 29.75 28.37 29.14 411,469 -0.23(-0.78%)
Sep 15, 2021 29.52 29.66 27.82 29.37 483,700 -0.60(-2.00%)
Sep 14, 2021 30.16 31.40 29.81 29.97 646,114 -0.54(-1.77%)
Sep 13, 2021 31.00 31.78 29.63 30.51 608,880 -0.76(-2.43%)
Sep 10, 2021 32.88 34.00 31.02 31.27 596,644 -1.33(-4.08%)
Sep 09, 2021 31.73 33.22 31.60 32.60 1,113,444 +0.58(+1.81%)
Sep 08, 2021 32.76 32.92 31.27 32.02 422,692 -1.06(-3.20%)
Sep 07, 2021 33.61 34.74 32.91 33.08 7,022,283 +0.27(+0.82%)
Sep 03, 2021 32.31 33.17 32.28 32.81 400,109 +0.13(+0.40%)
Sep 02, 2021 33.20 33.72 32.09 32.68 471,767 -0.52(-1.57%)
Sep 01, 2021 34.40 34.42 32.22 33.20 1,293,340 -0.72(-2.12%)
Aug 31, 2021 30.95 34.31 30.66 33.92 2,104,897 +3.44(+11.29%)
Aug 30, 2021 29.78 30.86 29.37 30.48 384,088 +0.70(+2.35%)
Aug 27, 2021 30.01 30.77 29.39 29.78 510,746 -0.25(-0.83%)
Aug 26, 2021 29.26 30.57 29.26 30.03 653,379 +0.51(+1.73%)
Aug 25, 2021 29.52 30.48 28.58 29.52 831,670 -0.46(-1.53%)
Aug 24, 2021 28.30 30.71 28.25 29.98 1,058,807 +2.50(+9.10%)
Aug 23, 2021 27.18 27.58 26.34 27.48 966,940 +0.39(+1.44%)
Aug 20, 2021 26.17 28.00 25.30 27.09 2,311,816 +1.15(+4.43%)
Aug 19, 2021 26.70 26.70 25.54 25.94 2,078,097 -1.32(-4.84%)
Aug 18, 2021 27.28 28.11 26.10 27.26 1,325,183 +0.14(+0.52%)
Aug 17, 2021 26.86 27.43 26.03 27.12 1,161,549 -0.54(-1.95%)
Aug 16, 2021 28.20 28.44 27.21 27.66 1,206,073 -0.85(-2.98%)
Aug 13, 2021 28.40 29.90 28.20 28.51 683,815 -0.52(-1.79%)
Aug 12, 2021 28.11 29.27 27.91 29.03 955,587 +0.20(+0.69%)
Aug 11, 2021 29.01 29.33 27.76 28.83 2,291,554 -0.32(-1.10%)
Aug 10, 2021 28.48 30.69 28.42 29.15 2,385,963 -0.34(-1.15%)
Aug 09, 2021 29.08 30.50 28.42 29.49 1,124,883 +0.86(+3.00%)
Aug 06, 2021 29.64 29.87 28.10 28.63 1,001,656 -0.99(-3.34%)
Aug 05, 2021 30.51 30.52 28.94 29.62 1,277,298 -1.11(-3.61%)
Aug 04, 2021 31.40 32.84 30.50 30.73 565,652 +0.12(+0.39%)
Aug 03, 2021 31.51 31.93 30.17 30.61 660,555 -1.51(-4.70%)
Aug 02, 2021 31.94 33.18 31.24 32.12 516,011 +0.54(+1.71%)
Jul 30, 2021 30.50 31.96 30.43 31.58 525,160 -0.11(-0.35%)
Jul 29, 2021 32.51 33.60 30.73 31.69 1,141,711 -0.13(-0.41%)
Jul 28, 2021 29.20 32.43 28.94 31.82 3,298,681 +4.55(+16.69%)
Jul 27, 2021 26.00 28.18 25.05 27.27 2,388,883 +0.08(+0.29%)
Jul 26, 2021 25.09 29.20 24.29 27.19 4,225,215 +1.18(+4.54%)
Jul 23, 2021 27.50 28.07 24.82 26.01 7,245,181 -7.09(-21.42%)
Jul 22, 2021 34.32 34.59 32.92 33.10 534,307 -1.48(-4.28%)
Jul 21, 2021 33.90 34.86 32.88 34.58 793,475 +0.32(+0.93%)
Jul 20, 2021 34.56 34.56 32.61 34.26 975,067 -0.30(-0.87%)
Jul 19, 2021 34.17 34.89 33.55 34.56 633,702 -0.61(-1.73%)
Jul 16, 2021 35.00 36.03 34.25 35.17 557,809 +0.23(+0.66%)
Jul 15, 2021 35.78 36.34 34.35 34.94 942,025 -0.84(-2.35%)
Jul 14, 2021 38.46 38.85 35.46 35.78 782,464 -2.49(-6.51%)
Jul 13, 2021 37.98 39.23 37.12 38.27 474,508 +0.56(+1.49%)
Jul 12, 2021 37.90 38.85 36.61 37.71 398,678 -0.19(-0.50%)
Jul 09, 2021 37.46 38.05 35.50 37.90 629,696 +1.99(+5.54%)
Jul 08, 2021 36.33 36.84 34.67 35.91 1,390,468 -1.32(-3.55%)
Jul 07, 2021 39.00 39.90 36.82 37.23 1,149,210 -1.96(-5.00%)
Jul 06, 2021 39.49 40.18 38.92 39.19 847,750 -0.21(-0.53%)
Jul 02, 2021 41.00 41.76 38.90 39.40 600,611 -2.04(-4.92%)
Jul 01, 2021 42.10 42.93 40.50 41.44 364,473 -0.52(-1.24%)
Jun 30, 2021 43.76 43.76 41.82 41.96 633,711 -1.43(-3.30%)
Jun 29, 2021 42.86 43.84 42.12 43.39 422,161 -0.29(-0.66%)
Jun 28, 2021 42.30 43.88 41.87 43.68 955,307 +1.93(+4.62%)
Jun 25, 2021 43.29 43.39 40.45 41.75 1,347,007 -0.95(-2.22%)
Jun 24, 2021 39.09 44.74 39.09 42.70 1,854,475 +3.79(+9.74%)
Jun 23, 2021 37.97 39.31 37.90 38.91 934,497 +1.55(+4.15%)
Jun 22, 2021 37.58 38.25 36.76 37.36 1,047,196 -0.70(-1.84%)
Jun 21, 2021 39.21 39.41 37.30 38.06 1,597,168 -1.91(-4.78%)
Jun 18, 2021 39.10 40.10 38.53 39.97 1,203,479 +1.32(+3.42%)
Jun 17, 2021 38.46 39.73 38.05 38.65 1,280,525 -0.04(-0.10%)
Jun 16, 2021 41.64 41.94 38.12 38.69 1,836,246 -3.26(-7.77%)
Jun 15, 2021 44.50 44.99 41.62 41.95 656,591 -2.71(-6.07%)
Jun 14, 2021 43.87 45.80 43.12 44.66 874,547 +0.66(+1.50%)
Jun 11, 2021 44.92 46.45 43.70 44.00 1,166,208 -0.66(-1.48%)
Jun 10, 2021 43.07 44.86 42.75 44.66 892,640 +2.52(+5.98%)
Jun 09, 2021 39.95 43.62 39.66 42.14 1,461,455 +2.14(+5.35%)
Jun 08, 2021 40.69 40.92 39.09 40.00 963,501 -0.41(-1.01%)
Jun 07, 2021 43.41 43.68 39.11 40.41 1,572,608 -3.00(-6.91%)
Jun 04, 2021 42.55 44.07 42.52 43.41 722,076 +1.46(+3.48%)
Jun 03, 2021 43.63 44.55 41.88 41.95 1,325,329 -2.40(-5.41%)
Jun 02, 2021 47.01 47.48 43.23 44.35 1,873,735 -3.88(-8.04%)
Jun 01, 2021 45.67 49.32 43.70 48.23 1,478,231 +3.54(+7.92%)
May 28, 2021 42.50 44.80 42.23 44.69 1,717,588 +2.79(+6.66%)
May 27, 2021 42.50 43.34 40.59 41.90 6,485,962 -0.64(-1.50%)
May 26, 2021 42.33 44.37 42.22 42.54 1,591,249 -0.14(-0.33%)
May 25, 2021 39.12 43.42 38.63 42.68 2,578,175 +2.29(+5.67%)
May 24, 2021 41.50 42.90 38.72 40.39 3,493,511 -1.05(-2.53%)
May 21, 2021 42.91 43.17 40.51 41.44 1,556,673 -1.02(-2.40%)
May 20, 2021 41.53 43.97 41.22 42.46 1,621,321 +1.77(+4.35%)
May 19, 2021 38.46 42.04 38.46 40.69 1,525,018 +0.54(+1.34%)
May 18, 2021 39.79 42.26 39.50 40.15 2,015,225 +0.86(+2.19%)
May 17, 2021 37.51 39.88 37.06 39.29 1,610,457 +1.66(+4.41%)
May 14, 2021 37.55 38.30 36.46 37.63 1,562,365 +0.69(+1.87%)
May 13, 2021 39.21 39.68 34.78 36.94 1,300,135 -0.92(-2.43%)
May 12, 2021 40.94 40.94 37.43 37.86 1,493,463 -2.15(-5.37%)
May 11, 2021 39.33 40.63 38.40 40.01 1,077,520 -0.78(-1.91%)
May 10, 2021 42.00 42.71 39.96 40.79 825,790 -2.18(-5.07%)
May 07, 2021 43.95 45.00 42.38 42.97 608,894 +1.11(+2.65%)
May 06, 2021 44.61 44.96 40.72 41.86 1,195,279 -3.63(-7.98%)
May 05, 2021 47.00 47.35 44.80 45.49 557,271 -0.72(-1.56%)
May 04, 2021 47.92 48.24 45.49 46.21 1,055,698 -2.50(-5.13%)
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.