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

Caesars Entertainment Inc (NQ: CZR )

36.22 -0.13 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 29, 2021 72.93 73.50 68.77 70.39 2,602,300 -3.35(-4.54%)
Jan 28, 2021 68.00 74.89 68.00 73.74 3,366,633 +6.87(+10.27%)
Jan 27, 2021 71.77 72.30 66.34 66.87 4,585,845 -7.49(-10.07%)
Jan 26, 2021 78.85 80.65 74.15 74.36 2,136,462 -4.04(-5.15%)
Jan 25, 2021 79.32 79.53 75.99 78.40 1,923,382 -1.13(-1.42%)
Jan 22, 2021 79.75 81.57 78.68 79.53 1,803,400 -1.19(-1.47%)
Jan 21, 2021 80.22 81.43 78.34 80.72 1,977,454 +0.67(+0.84%)
Jan 20, 2021 80.40 82.34 79.62 80.05 2,292,362 -0.62(-0.77%)
Jan 19, 2021 80.18 82.15 79.05 80.67 3,723,718 +0.67(+0.84%)
Jan 15, 2021 77.30 80.10 76.22 80.00 2,902,100 +1.84(+2.35%)
Jan 14, 2021 77.46 79.47 77.33 78.16 2,028,719 +1.64(+2.14%)
Jan 13, 2021 78.50 78.96 76.06 76.52 2,049,948 -2.56(-3.24%)
Jan 12, 2021 78.80 80.69 77.61 79.08 1,838,600 +0.81(+1.03%)
Jan 11, 2021 77.28 79.65 76.82 78.27 1,467,927 -0.53(-0.67%)
Jan 08, 2021 77.85 79.50 77.45 78.80 3,305,300 +0.74(+0.95%)
Jan 07, 2021 77.30 80.00 76.52 78.06 3,028,290 +1.82(+2.39%)
Jan 06, 2021 75.96 78.00 74.65 76.24 3,364,233 +1.47(+1.97%)
Jan 05, 2021 71.54 75.50 71.53 74.77 1,748,852 +3.17(+4.43%)
Jan 04, 2021 74.62 75.44 71.05 71.60 2,446,750 -2.67(-3.59%)
Dec 31, 2020 74.27 74.27 74.27 1,200,832 +0.58(+0.79%)
Dec 30, 2020 73.33 74.24 72.38 73.69 1,200,832 +0.32(+0.44%)
Dec 29, 2020 74.16 74.78 72.14 73.37 1,318,926 -0.27(-0.37%)
Dec 28, 2020 76.48 77.00 73.42 73.64 1,524,310 -2.20(-2.90%)
Dec 24, 2020 76.23 77.20 75.31 75.84 685,400 -0.84(-1.10%)
Dec 23, 2020 74.64 77.45 74.64 76.68 1,050,164 +2.37(+3.19%)
Dec 22, 2020 73.95 74.69 71.56 74.31 1,484,610 +0.48(+0.65%)
Dec 21, 2020 73.28 74.94 71.21 73.83 2,116,986 -1.61(-2.13%)
Dec 18, 2020 77.42 78.16 74.63 75.44 6,965,700 -1.62(-2.10%)
Dec 17, 2020 76.03 77.42 75.76 77.06 2,004,012 +1.22(+1.61%)
Dec 16, 2020 74.63 76.28 73.88 75.84 1,662,939 +0.60(+0.80%)
Dec 15, 2020 72.86 75.52 71.82 75.24 1,901,194 +3.43(+4.78%)
Dec 14, 2020 71.68 73.16 70.83 71.81 1,951,955 +1.91(+2.73%)
Dec 11, 2020 71.65 72.44 69.48 69.90 1,359,500 -1.23(-1.73%)
Dec 10, 2020 70.72 72.60 69.29 71.13 1,859,404 -0.65(-0.91%)
Dec 09, 2020 75.27 75.75 70.87 71.78 2,867,814 -3.49(-4.64%)
Dec 08, 2020 74.03 76.42 74.03 75.27 3,928,147 +0.41(+0.55%)
Dec 07, 2020 73.80 74.95 73.31 74.86 1,824,266 +1.02(+1.38%)
Dec 04, 2020 71.80 73.90 71.00 73.84 2,891,000 +2.71(+3.81%)
Dec 03, 2020 68.94 71.72 68.11 71.13 2,801,941 +2.63(+3.84%)
Dec 02, 2020 67.88 69.48 65.89 68.50 1,971,150 +0.66(+0.97%)
Dec 01, 2020 69.79 69.85 67.10 67.84 2,388,439 -0.28(-0.41%)
Nov 30, 2020 69.69 69.76 66.72 68.12 2,023,173 -1.98(-2.82%)
Nov 27, 2020 69.72 71.02 69.28 70.10 1,244,500 +0.73(+1.05%)
Nov 25, 2020 67.24 69.55 66.85 69.37 3,512,400 -0.73(-1.04%)
Nov 24, 2020 68.00 71.65 67.69 70.10 4,820,956 +3.20(+4.78%)
Nov 23, 2020 64.29 67.16 63.07 66.90 3,526,476 +2.89(+4.51%)
Nov 20, 2020 64.79 66.12 63.82 64.01 1,920,400 -1.72(-2.62%)
Nov 19, 2020 64.15 66.22 62.52 65.73 2,952,206 +1.93(+3.03%)
Nov 18, 2020 64.52 66.13 63.08 63.80 3,750,764 +0.07(+0.11%)
Nov 17, 2020 62.34 64.21 61.51 63.73 2,327,626 +0.54(+0.85%)
Nov 16, 2020 64.05 64.05 61.01 63.19 3,730,679 +1.81(+2.95%)
Nov 13, 2020 59.60 61.86 58.83 61.38 2,703,100 +3.60(+6.23%)
Nov 12, 2020 57.40 60.94 57.12 57.78 2,888,886 -1.19(-2.02%)
Nov 11, 2020 60.44 60.78 56.76 58.97 3,875,609 -1.31(-2.17%)
Nov 10, 2020 62.80 64.79 60.10 60.28 5,708,180 -2.80(-4.44%)
Nov 09, 2020 64.74 74.92 60.73 63.08 8,330,282 +6.19(+10.88%)
Nov 06, 2020 54.95 58.56 54.04 56.89 4,497,500 +0.76(+1.35%)
Nov 05, 2020 53.28 56.39 53.28 56.13 5,009,295 +3.93(+7.53%)
Nov 04, 2020 50.99 52.82 49.28 52.20 3,042,108 +2.09(+4.17%)
Nov 03, 2020 47.52 50.67 47.27 50.11 3,272,775 +3.45(+7.39%)
Nov 02, 2020 45.55 46.85 44.57 46.66 2,937,221 +1.84(+4.11%)
Oct 30, 2020 45.49 46.35 43.07 44.82 3,456,100 -1.28(-2.78%)
Oct 29, 2020 46.00 47.38 45.28 46.10 3,482,529 +0.84(+1.86%)
Oct 28, 2020 46.34 48.15 45.14 45.26 4,456,189 -3.21(-6.62%)
Oct 27, 2020 52.04 52.76 46.87 48.47 4,482,723 -3.29(-6.36%)
Oct 26, 2020 53.49 55.09 50.65 51.76 2,819,836 -2.93(-5.36%)
Oct 23, 2020 54.29 54.93 52.62 54.69 2,547,000 +0.56(+1.03%)
Oct 22, 2020 53.03 54.25 52.26 54.13 1,856,475 +1.68(+3.20%)
Oct 21, 2020 54.31 54.96 52.43 52.45 2,264,383 -2.02(-3.71%)
Oct 20, 2020 53.57 55.42 52.95 54.47 2,159,553 +1.05(+1.97%)
Oct 19, 2020 54.98 55.34 53.24 53.42 2,026,625 -1.55(-2.82%)
Oct 16, 2020 56.33 56.50 54.43 54.97 2,533,500 -0.63(-1.13%)
Oct 15, 2020 54.47 55.80 53.71 55.60 2,345,764 +0.27(+0.49%)
Oct 14, 2020 55.64 56.88 55.21 55.33 2,577,923 -0.12(-0.22%)
Oct 13, 2020 53.62 55.61 52.59 55.45 3,943,245 +1.50(+2.78%)
Oct 12, 2020 53.06 54.06 52.35 53.95 2,611,220 +1.60(+3.06%)
Oct 09, 2020 55.02 55.73 52.01 52.35 4,440,700 -2.39(-4.37%)
Oct 08, 2020 56.50 56.97 54.63 54.74 3,047,620 -1.00(-1.79%)
Oct 07, 2020 55.69 56.48 54.60 55.74 4,211,559 +0.74(+1.35%)
Oct 06, 2020 57.40 57.70 54.87 55.00 5,769,500 -2.07(-3.63%)
Oct 05, 2020 57.71 58.00 55.15 57.07 4,140,292 +0.24(+0.42%)
Oct 02, 2020 54.62 58.00 54.42 56.83 8,870,400 -0.27(-0.47%)
Oct 01, 2020 56.44 57.55 55.07 57.10 7,294,880 +1.04(+1.86%)
Sep 30, 2020 55.90 57.97 54.63 56.06 22,245,332 +1.57(+2.88%)
Sep 29, 2020 56.29 57.40 53.53 54.49 23,779,544 -3.72(-6.39%)
Sep 28, 2020 58.38 59.73 55.23 58.21 6,627,755 +1.14(+2.00%)
Sep 25, 2020 54.85 57.61 54.26 57.07 4,517,700 +4.20(+7.94%)
Sep 24, 2020 54.15 54.92 52.38 52.87 2,960,645 -1.99(-3.63%)
Sep 23, 2020 57.80 59.11 54.77 54.86 2,974,530 -3.27(-5.63%)
Sep 22, 2020 55.88 58.57 55.20 58.13 4,304,138 +3.70(+6.80%)
Sep 21, 2020 53.61 54.81 51.53 54.43 4,604,657 -1.77(-3.15%)
Sep 18, 2020 56.02 56.80 54.57 56.20 4,195,400 +0.80(+1.44%)
Sep 17, 2020 54.51 57.39 54.27 55.40 3,720,655 -0.54(-0.97%)
Sep 16, 2020 59.29 60.08 55.16 55.94 5,096,983 -3.04(-5.15%)
Sep 15, 2020 55.47 59.42 55.41 58.98 6,141,533 +3.59(+6.48%)
Sep 14, 2020 50.53 56.26 50.53 55.39 9,924,827 +5.28(+10.54%)
Sep 11, 2020 51.19 51.72 48.90 50.11 2,733,100 -0.63(-1.24%)
Sep 10, 2020 50.62 53.21 50.58 50.74 4,032,821 +0.46(+0.91%)
Sep 09, 2020 50.41 50.93 48.35 50.28 2,779,363 +0.34(+0.68%)
Sep 08, 2020 48.55 51.94 47.60 49.94 3,433,732 +0.13(+0.26%)
Sep 04, 2020 48.07 50.25 46.06 49.81 3,673,200 +2.19(+4.60%)
Sep 03, 2020 48.56 50.10 46.83 47.62 4,539,577 -1.05(-2.16%)
Sep 02, 2020 46.93 49.10 46.65 48.67 2,975,507 +1.81(+3.86%)
Sep 01, 2020 45.85 48.00 45.36 46.86 3,978,382 +1.06(+2.31%)
Aug 31, 2020 49.06 49.11 45.78 45.80 4,152,140 -3.25(-6.63%)
Aug 28, 2020 48.58 49.67 48.09 49.05 4,270,100 +1.79(+3.79%)
Aug 27, 2020 46.35 47.98 45.90 47.26 3,739,327 +1.27(+2.76%)
Aug 26, 2020 44.33 46.40 43.92 45.99 4,093,990 +2.13(+4.86%)
Aug 25, 2020 44.69 45.31 43.55 43.86 2,952,949 -0.86(-1.92%)
Aug 24, 2020 45.47 46.17 44.03 44.72 4,120,831 +0.02(+0.04%)
Aug 21, 2020 45.39 46.57 44.03 44.70 5,738,300 -1.30(-2.83%)
Aug 20, 2020 43.40 46.15 43.12 46.00 5,763,034 +1.96(+4.45%)
Aug 19, 2020 42.78 44.69 42.75 44.04 6,340,877 +1.32(+3.09%)
Aug 18, 2020 41.83 42.92 41.05 42.72 3,754,284 +1.16(+2.79%)
Aug 17, 2020 41.32 42.33 40.01 41.56 5,538,153 +0.24(+0.58%)
Aug 14, 2020 39.20 41.44 38.29 41.32 5,042,600 +1.86(+4.71%)
Aug 13, 2020 37.85 41.04 37.44 39.46 7,059,645 +2.30(+6.19%)
Aug 12, 2020 38.62 39.01 36.78 37.16 3,978,662 -0.72(-1.90%)
Aug 11, 2020 39.50 40.33 37.59 37.88 6,185,838 -0.39(-1.02%)
Aug 10, 2020 38.75 39.30 37.75 38.27 6,279,481 +1.20(+3.24%)
Aug 07, 2020 37.80 38.89 36.13 37.07 6,729,800 -0.68(-1.80%)
Aug 06, 2020 35.40 38.47 35.30 37.75 6,882,306 +2.21(+6.22%)
Aug 05, 2020 34.46 35.63 33.36 35.54 3,851,446 +1.61(+4.75%)
Aug 04, 2020 32.22 34.20 32.16 33.93 3,412,628 +1.71(+5.31%)
Aug 03, 2020 30.67 32.73 30.25 32.22 3,589,363 +1.17(+3.77%)
Jul 31, 2020 33.40 33.64 30.80 31.05 5,603,400 -2.32(-6.95%)
Jul 30, 2020 32.69 34.34 32.31 33.37 3,923,506 -0.15(-0.45%)
Jul 29, 2020 31.93 33.53 31.30 33.52 7,008,381 +3.25(+10.74%)
Jul 28, 2020 29.56 31.53 29.39 30.27 8,633,735 +0.53(+1.78%)
Jul 27, 2020 32.52 32.87 29.06 29.74 15,877,594 -4.01(-11.88%)
Jul 24, 2020 36.20 36.20 33.62 33.75 9,186,700 -2.83(-7.74%)
Jul 23, 2020 37.47 38.15 34.76 36.58 26,813,376 -1.66(-4.34%)
Jul 22, 2020 37.51 38.40 36.97 38.24 11,084,106 -0.16(-0.42%)
Jul 21, 2020 38.90 39.50 37.66 38.40 7,980,691 +26.03(+210.43%)
Jul 20, 2020 12.40 12.44 12.35 12.37 28,345,172 -0.05(-0.40%)
Jul 17, 2020 12.35 12.43 12.31 12.42 10,899,000 +0.11(+0.89%)
Jul 16, 2020 12.36 12.41 12.28 12.31 18,223,904 -0.16(-1.28%)
Jul 15, 2020 12.47 12.50 12.33 12.47 35,037,620 +0.27(+2.21%)
Jul 14, 2020 12.16 12.29 12.09 12.20 25,015,540 +0.06(+0.49%)
Jul 13, 2020 12.34 12.40 12.08 12.14 21,752,600 -0.09(-0.74%)
Jul 10, 2020 12.22 12.29 12.10 12.23 18,004,200 -0.04(-0.33%)
Jul 09, 2020 12.23 12.34 12.06 12.27 15,434,132 +0.15(+1.24%)
Jul 08, 2020 11.88 12.17 11.77 12.12 25,068,100 +0.32(+2.71%)
Jul 07, 2020 11.98 12.08 11.26 11.80 62,458,524 -0.29(-2.40%)
Jul 06, 2020 12.49 12.49 12.06 12.09 22,690,380 -0.21(-1.71%)
Jul 02, 2020 12.40 12.44 12.18 12.30 13,982,900 +0.14(+1.15%)
Jul 01, 2020 12.16 12.36 12.06 12.16 15,008,459 +0.03(+0.25%)
Jun 30, 2020 12.02 12.15 11.93 12.13 22,640,898 +0.06(+0.50%)
Jun 29, 2020 11.80 12.14 11.65 12.07 10,649,391 +0.32(+2.72%)
Jun 26, 2020 11.94 12.14 11.66 11.75 22,311,102 -0.20(-1.67%)
Jun 25, 2020 11.99 12.13 11.75 11.95 18,358,664 -0.10(-0.83%)
Jun 24, 2020 12.27 12.34 12.02 12.05 20,028,920 -0.40(-3.21%)
Jun 23, 2020 12.19 12.46 12.16 12.45 9,701,859 +0.36(+2.98%)
Jun 22, 2020 12.21 12.28 11.99 12.09 23,394,224 -0.19(-1.55%)
Jun 19, 2020 12.29 12.43 12.15 12.28 20,168,900 +0.16(+1.32%)
Jun 18, 2020 12.23 12.30 12.12 12.12 11,274,078 -0.20(-1.62%)
Jun 17, 2020 12.15 12.47 12.11 12.32 24,294,714 +0.26(+2.16%)
Jun 16, 2020 12.06 12.18 11.92 12.06 25,019,116 +0.35(+2.99%)
Jun 15, 2020 11.25 11.82 11.18 11.71 14,736,728 +0.14(+1.21%)
Jun 12, 2020 11.70 11.73 11.28 11.57 12,099,100 +0.35(+3.12%)
Jun 11, 2020 11.37 11.61 11.18 11.22 17,252,456 -0.67(-5.63%)
Jun 10, 2020 12.00 12.08 11.47 11.89 11,058,912 -0.25(-2.06%)
Jun 09, 2020 12.11 12.25 12.04 12.14 9,058,641 -0.25(-2.02%)
Jun 08, 2020 12.40 12.41 12.26 12.39 12,659,679 +0.19(+1.56%)
Jun 05, 2020 12.50 12.64 12.09 12.20 14,196,600 +0.02(+0.16%)
Jun 04, 2020 12.00 12.21 11.71 12.18 18,508,758 +0.42(+3.57%)
Jun 03, 2020 11.50 11.85 11.43 11.76 13,316,333 +0.40(+3.52%)
Jun 02, 2020 11.60 11.62 11.28 11.36 9,531,856 -0.12(-1.05%)
Jun 01, 2020 11.38 11.56 11.30 11.48 10,754,407 +0.09(+0.79%)
May 29, 2020 11.25 11.45 11.19 11.39 10,222,200 +0.02(+0.18%)
May 28, 2020 11.57 11.63 11.31 11.37 8,138,833 -0.22(-1.90%)
May 27, 2020 11.52 11.67 11.18 11.59 16,447,249 +0.20(+1.76%)
May 26, 2020 11.59 11.67 11.26 11.39 8,701,164 +0.28(+2.52%)
May 22, 2020 10.98 11.25 10.89 11.11 8,472,300 +0.10(+0.91%)
May 21, 2020 10.90 11.05 10.81 11.01 14,376,552 +0.08(+0.73%)
May 20, 2020 10.77 10.97 10.69 10.93 20,269,864 +0.42(+4.00%)
May 19, 2020 10.44 10.77 10.38 10.51 9,737,506 +0.03(+0.29%)
May 18, 2020 10.33 10.51 10.26 10.48 12,549,577 +0.45(+4.49%)
May 15, 2020 9.760 10.15 9.740 10.03 12,476,700 +0.17(+1.72%)
May 14, 2020 9.410 9.920 9.410 9.860 13,275,417 +0.26(+2.71%)
May 13, 2020 9.950 10.01 9.510 9.600 19,066,844 -0.36(-3.61%)
May 12, 2020 9.800 10.29 9.800 9.960 29,807,884 +0.29(+3.00%)
May 11, 2020 9.540 9.730 9.510 9.670 11,554,416 -0.03(-0.31%)
May 08, 2020 9.560 9.735 9.510 9.700 12,909,499 +0.22(+2.32%)
May 07, 2020 9.370 9.560 9.360 9.480 15,381,311 +0.14(+1.50%)
May 06, 2020 9.460 9.580 9.340 9.340 10,635,893 -0.06(-0.64%)
May 05, 2020 9.650 9.660 9.320 9.400 9,564,483 -0.07(-0.74%)
May 04, 2020 9.200 9.570 9.040 9.470 19,309,900 +0.13(+1.39%)
May 01, 2020 9.480 9.520 9.275 9.340 16,529,100 -0.32(-3.31%)
Apr 30, 2020 9.580 9.830 9.520 9.660 17,652,112 -0.15(-1.53%)
Apr 29, 2020 9.710 9.910 9.580 9.810 17,276,268 +0.33(+3.48%)
Apr 28, 2020 9.760 9.770 9.320 9.480 14,046,589 +0.24(+2.60%)
Apr 27, 2020 9.080 9.300 8.870 9.240 19,969,348 +0.37(+4.17%)
Apr 24, 2020 8.400 9.040 8.320 8.870 24,950,500 +0.81(+10.05%)
Apr 23, 2020 8.140 8.150 7.950 8.060 7,857,875 +0.01(+0.12%)
Apr 22, 2020 8.140 8.150 7.840 8.050 11,491,017 +0.15(+1.90%)
Apr 21, 2020 7.810 8.020 7.730 7.900 19,857,140 -0.13(-1.62%)
Apr 20, 2020 7.900 8.250 7.810 8.030 17,174,534 -0.10(-1.23%)
Apr 17, 2020 8.100 8.170 7.730 8.130 18,324,900 -0.57(-6.55%)
Apr 16, 2020 7.630 7.730 7.400 8.700 8,798,705 +1.13(+14.93%)
Apr 15, 2020 7.600 7.860 7.180 7.570 15,788,527 -0.48(-5.96%)
Apr 14, 2020 8.090 8.110 7.940 8.050 9,547,512 +0.17(+2.16%)
Apr 13, 2020 7.930 7.970 7.540 7.880 9,013,366 -0.05(-0.63%)
Apr 09, 2020 7.850 8.200 7.540 7.930 16,120,900 +0.49(+6.59%)
Apr 08, 2020 7.450 7.760 7.300 7.440 19,566,820 +0.10(+1.36%)
Apr 07, 2020 7.750 8.050 7.270 7.340 16,332,005 +0.33(+4.71%)
Apr 06, 2020 6.740 7.020 6.600 7.010 21,934,236 +0.73(+11.62%)
Apr 03, 2020 6.490 6.570 6.265 6.280 15,835,100 -0.18(-2.79%)
Apr 02, 2020 6.580 6.740 6.220 6.460 12,134,243 -0.17(-2.56%)
Apr 01, 2020 6.500 6.900 6.370 6.630 14,256,611 -0.13(-1.92%)
Mar 31, 2020 6.330 7.510 6.300 6.760 35,121,548 +0.34(+5.30%)
Mar 30, 2020 6.550 6.620 5.990 6.420 20,630,968 -0.43(-6.28%)
Mar 27, 2020 6.780 7.100 6.551 6.850 15,231,200 -0.19(-2.70%)
Mar 26, 2020 7.330 7.990 6.790 7.040 20,461,942 -0.09(-1.26%)
Mar 25, 2020 6.250 7.470 6.120 7.130 24,065,076 +0.95(+15.37%)
Mar 24, 2020 6.920 6.990 6.010 6.180 25,135,580 +0.15(+2.49%)
Mar 23, 2020 5.590 6.470 5.110 6.030 33,368,594 +0.58(+10.64%)
Mar 20, 2020 5.220 6.730 5.150 5.450 41,125,400 +0.43(+8.57%)
Mar 19, 2020 3.540 5.120 3.400 5.020 32,810,138 +1.50(+42.61%)
Mar 18, 2020 4.340 4.790 3.220 3.520 39,157,884 -1.58(-30.98%)
Mar 17, 2020 6.230 6.250 3.230 5.100 51,778,504 -0.98(-16.12%)
Mar 16, 2020 7.200 7.250 5.450 6.080 36,074,556 -2.41(-28.39%)
Mar 13, 2020 8.300 8.610 7.870 8.490 38,606,400 +0.60(+7.60%)
Mar 12, 2020 9.000 9.160 7.770 7.890 41,328,456 -1.91(-19.49%)
Mar 11, 2020 10.45 10.45 9.710 9.800 41,217,172 -0.88(-8.24%)
Mar 10, 2020 10.38 10.68 10.23 10.68 28,327,724 +0.64(+6.37%)
Mar 09, 2020 10.20 10.65 9.980 10.04 39,707,832 -1.05(-9.47%)
Mar 06, 2020 11.10 11.41 10.81 11.09 34,694,100 -0.16(-1.42%)
Mar 05, 2020 11.77 11.82 11.20 11.25 40,066,064 -0.69(-5.78%)
Mar 04, 2020 12.10 12.17 11.83 11.94 49,180,060 -0.03(-0.25%)
Mar 03, 2020 12.38 12.67 11.96 11.97 30,532,976 -0.43(-3.47%)
Mar 02, 2020 12.71 12.79 12.04 12.40 44,312,824 -0.31(-2.44%)
Feb 28, 2020 12.56 12.85 12.50 12.71 52,489,100 -0.04(-0.31%)
Feb 27, 2020 12.78 13.15 12.59 12.75 51,740,216 -0.20(-1.54%)
Feb 26, 2020 13.39 13.50 12.74 12.95 25,192,952 -0.36(-2.70%)
Feb 25, 2020 14.06 14.09 13.28 13.31 24,950,016 -0.71(-5.06%)
Feb 24, 2020 14.26 14.31 14.01 14.02 7,532,268 -0.47(-3.28%)
Feb 21, 2020 14.60 14.65 14.41 14.49 13,210,200 -0.13(-0.89%)
Feb 20, 2020 14.60 14.70 14.48 14.62 12,476,952 +0.02(+0.10%)
Feb 19, 2020 14.65 14.73 14.59 14.61 7,009,980 +0.05(+0.34%)
Feb 18, 2020 14.56 14.65 14.52 14.56 4,352,757 -0.03(-0.21%)
Feb 14, 2020 14.45 14.60 14.40 14.59 4,427,100 +0.13(+0.90%)
Feb 13, 2020 14.31 14.49 14.26 14.46 3,365,382 +0.10(+0.70%)
Feb 12, 2020 14.30 14.41 14.30 14.36 8,570,473 +0.10(+0.70%)
Feb 11, 2020 14.17 14.30 14.13 14.26 4,586,186 +0.14(+0.99%)
Feb 10, 2020 13.91 14.15 13.84 14.12 6,356,953 +0.20(+1.44%)
Feb 07, 2020 13.74 14.03 13.74 13.92 15,472,000 -0.11(-0.78%)
Feb 06, 2020 14.08 14.13 14.03 14.03 20,468,716 -0.02(-0.14%)
Feb 05, 2020 14.00 14.10 13.97 14.05 4,622,870 +0.09(+0.64%)
Feb 04, 2020 13.89 14.02 13.86 13.96 11,832,053 +0.14(+1.01%)
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.