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

At Home Group Inc (NY: HOME )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 16.19 16.43 15.55 16.29 2,997,100 -0.27(-1.63%)
Oct 29, 2020 18.91 18.98 16.39 16.56 6,670,577 -4.76(-22.33%)
Oct 28, 2020 20.26 21.36 20.09 21.32 2,028,398 -0.26(-1.20%)
Oct 27, 2020 22.04 22.39 21.30 21.58 1,785,173 -0.27(-1.24%)
Oct 26, 2020 22.14 22.93 20.96 21.85 2,767,107 -0.87(-3.83%)
Oct 23, 2020 22.14 22.84 21.51 22.72 2,603,600 +0.68(+3.09%)
Oct 22, 2020 20.81 22.39 20.78 22.04 2,092,236 +1.30(+6.27%)
Oct 21, 2020 21.19 21.64 20.08 20.74 1,941,793 -0.44(-2.08%)
Oct 20, 2020 21.28 21.68 21.01 21.18 1,024,957 +0.06(+0.28%)
Oct 19, 2020 21.88 22.24 20.87 21.12 1,487,743 -0.65(-2.99%)
Oct 16, 2020 22.02 22.73 21.33 21.77 1,901,700 +0.16(+0.74%)
Oct 15, 2020 19.77 22.01 19.70 21.61 1,713,481 +0.75(+3.60%)
Oct 14, 2020 21.01 21.17 20.37 20.86 2,089,825 +0.05(+0.24%)
Oct 13, 2020 19.61 21.03 19.25 20.81 2,328,273 +0.91(+4.57%)
Oct 12, 2020 19.68 20.25 19.50 19.90 1,626,367 +0.68(+3.54%)
Oct 09, 2020 19.29 19.52 18.76 19.22 2,170,500 +0.00(+0.00%)
Oct 08, 2020 19.35 19.67 18.77 19.22 2,876,278 +0.00(+0.00%)
Oct 07, 2020 18.34 19.38 18.18 19.22 2,707,867 +1.38(+7.74%)
Oct 06, 2020 18.07 18.59 17.61 17.84 3,613,534 -0.22(-1.22%)
Oct 05, 2020 16.15 18.07 16.15 18.06 4,364,537 +2.31(+14.67%)
Oct 02, 2020 14.49 15.91 14.40 15.75 2,766,800 +0.55(+3.62%)
Oct 01, 2020 15.11 15.75 14.89 15.20 3,855,316 +0.34(+2.29%)
Sep 30, 2020 15.10 15.72 14.76 14.86 4,436,573 +0.02(+0.13%)
Sep 29, 2020 14.75 15.62 14.66 14.84 2,304,548 +0.61(+4.29%)
Sep 28, 2020 14.55 15.15 14.21 14.23 1,969,963 +0.09(+0.64%)
Sep 25, 2020 14.30 14.30 13.64 14.14 1,804,300 +0.20(+1.43%)
Sep 24, 2020 14.16 14.59 13.82 13.94 1,954,049 -0.32(-2.24%)
Sep 23, 2020 15.55 15.86 14.25 14.26 2,167,923 -0.89(-5.87%)
Sep 22, 2020 14.84 15.54 14.77 15.15 1,572,837 +0.50(+3.41%)
Sep 21, 2020 14.29 14.68 13.95 14.65 2,159,475 -0.21(-1.41%)
Sep 18, 2020 15.14 15.35 14.58 14.86 2,005,900 -0.32(-2.11%)
Sep 17, 2020 14.75 15.34 14.51 15.18 2,356,680 +0.15(+1.00%)
Sep 16, 2020 15.97 16.00 14.99 15.03 2,013,233 -0.69(-4.39%)
Sep 15, 2020 16.33 16.48 15.47 15.72 1,943,274 -0.43(-2.66%)
Sep 14, 2020 16.00 16.52 15.88 16.15 1,857,015 +0.36(+2.28%)
Sep 11, 2020 16.35 16.50 15.61 15.79 1,666,700 -0.42(-2.59%)
Sep 10, 2020 15.81 17.59 15.80 16.21 4,895,901 +0.61(+3.91%)
Sep 09, 2020 15.30 15.70 14.84 15.60 2,235,136 +0.67(+4.49%)
Sep 08, 2020 14.82 15.87 14.77 14.93 3,758,528 -0.07(-0.47%)
Sep 04, 2020 15.27 15.73 13.87 15.00 4,433,200 -0.41(-2.66%)
Sep 03, 2020 17.09 17.35 15.11 15.41 6,647,475 -1.85(-10.72%)
Sep 02, 2020 18.27 18.85 16.48 17.26 17,536,156 -6.07(-26.02%)
Sep 01, 2020 20.00 23.92 19.67 23.33 18,907,540 +4.22(+22.08%)
Aug 31, 2020 19.15 19.53 18.65 19.11 2,621,560 +0.43(+2.30%)
Aug 28, 2020 17.92 19.27 17.72 18.68 3,552,300 +1.17(+6.68%)
Aug 27, 2020 18.88 19.14 17.26 17.51 3,760,846 -1.33(-7.06%)
Aug 26, 2020 18.62 19.23 18.34 18.84 1,866,488 +0.22(+1.18%)
Aug 25, 2020 18.80 18.88 18.02 18.62 2,126,487 -0.29(-1.53%)
Aug 24, 2020 19.70 19.79 18.43 18.91 2,463,259 -0.41(-2.12%)
Aug 21, 2020 19.40 19.58 18.75 19.32 2,409,600 +0.08(+0.42%)
Aug 20, 2020 18.40 19.36 17.86 19.24 4,070,178 +0.58(+3.11%)
Aug 19, 2020 16.85 19.55 16.85 18.66 8,793,048 +1.87(+11.14%)
Aug 18, 2020 16.94 17.28 16.53 16.79 1,866,398 -0.22(-1.29%)
Aug 17, 2020 17.15 17.23 16.73 17.01 2,088,509 +0.16(+0.95%)
Aug 14, 2020 16.51 17.02 15.94 16.85 1,677,600 +0.34(+2.06%)
Aug 13, 2020 15.90 17.18 15.61 16.51 2,458,831 +0.59(+3.71%)
Aug 12, 2020 15.83 16.00 15.08 15.92 2,011,894 +0.35(+2.25%)
Aug 11, 2020 16.27 16.35 15.28 15.57 3,085,334 -0.50(-3.11%)
Aug 10, 2020 15.60 16.34 15.31 16.07 2,366,100 +0.53(+3.41%)
Aug 07, 2020 14.66 15.88 14.65 15.54 3,391,100 +0.79(+5.36%)
Aug 06, 2020 14.47 15.38 14.38 14.75 3,176,174 +0.09(+0.61%)
Aug 05, 2020 13.91 14.72 13.41 14.66 4,587,479 +0.99(+7.24%)
Aug 04, 2020 12.51 14.32 12.49 13.67 7,103,878 +1.26(+10.15%)
Aug 03, 2020 12.60 12.77 12.24 12.41 3,309,411 -0.01(-0.08%)
Jul 31, 2020 12.66 12.89 11.96 12.42 5,629,100 -0.18(-1.43%)
Jul 30, 2020 13.01 13.54 11.68 12.60 23,124,908 +3.16(+33.47%)
Jul 29, 2020 8.860 9.670 8.860 9.440 5,589,928 +0.59(+6.67%)
Jul 28, 2020 8.480 9.170 8.410 8.850 1,551,667 +0.22(+2.55%)
Jul 27, 2020 8.810 8.830 8.360 8.630 1,726,293 -0.01(-0.12%)
Jul 24, 2020 8.170 9.340 8.110 8.640 3,350,200 +0.37(+4.47%)
Jul 23, 2020 8.610 8.910 7.810 8.270 4,251,671 -0.48(-5.49%)
Jul 22, 2020 6.910 9.150 6.910 8.750 18,080,778 +1.88(+27.37%)
Jul 21, 2020 6.520 6.985 6.520 6.870 1,680,474 +0.39(+6.02%)
Jul 20, 2020 6.500 6.567 6.350 6.480 872,288 -0.05(-0.77%)
Jul 17, 2020 6.420 6.830 6.390 6.530 1,735,100 +0.18(+2.83%)
Jul 16, 2020 6.140 6.430 6.000 6.350 1,035,216 +0.10(+1.60%)
Jul 15, 2020 6.090 6.420 5.950 6.250 2,088,290 +0.48(+8.32%)
Jul 14, 2020 5.610 5.800 5.470 5.770 1,975,395 +0.16(+2.85%)
Jul 13, 2020 6.040 6.090 5.590 5.610 1,529,675 -0.35(-5.87%)
Jul 10, 2020 5.830 6.120 5.800 5.960 1,359,700 +0.16(+2.76%)
Jul 09, 2020 6.180 6.280 5.715 5.800 1,494,159 -0.47(-7.50%)
Jul 08, 2020 6.000 6.275 5.950 6.270 998,583 +0.30(+5.03%)
Jul 07, 2020 6.370 6.440 5.840 5.970 2,753,462 -0.53(-8.15%)
Jul 06, 2020 6.850 6.910 6.420 6.500 1,666,374 -0.14(-2.11%)
Jul 02, 2020 6.670 6.810 6.370 6.640 1,601,400 +0.25(+3.91%)
Jul 01, 2020 6.500 6.800 6.350 6.390 1,932,273 -0.10(-1.54%)
Jun 30, 2020 6.950 7.050 6.480 6.490 2,528,780 -0.45(-6.48%)
Jun 29, 2020 7.110 7.280 6.710 6.940 4,512,538 -0.10(-1.42%)
Jun 26, 2020 7.050 7.360 6.880 7.040 3,211,000 -0.07(-0.98%)
Jun 25, 2020 7.200 7.490 6.850 7.110 2,592,078 -0.29(-3.92%)
Jun 24, 2020 7.890 7.992 6.940 7.400 2,607,194 -0.70(-8.64%)
Jun 23, 2020 7.790 8.420 7.720 8.100 4,639,849 +0.52(+6.86%)
Jun 22, 2020 6.970 7.710 6.850 7.580 3,310,554 +0.68(+9.86%)
Jun 19, 2020 7.330 7.790 6.640 6.900 7,807,900 -0.87(-11.20%)
Jun 18, 2020 7.370 7.940 7.240 7.770 6,111,927 +0.35(+4.72%)
Jun 17, 2020 7.450 7.640 7.240 7.420 3,433,638 -0.14(-1.85%)
Jun 16, 2020 6.960 7.700 6.640 7.560 5,619,740 +0.90(+13.51%)
Jun 15, 2020 6.110 6.860 6.000 6.660 4,608,273 +0.05(+0.76%)
Jun 12, 2020 6.490 6.740 6.082 6.610 2,726,700 +0.68(+11.47%)
Jun 11, 2020 5.760 6.360 5.560 5.930 3,966,503 -0.63(-9.60%)
Jun 10, 2020 7.120 7.120 6.250 6.560 4,014,111 -0.37(-5.34%)
Jun 09, 2020 7.360 7.540 6.720 6.930 3,369,897 -0.87(-11.15%)
Jun 08, 2020 7.270 8.000 7.160 7.800 6,038,829 +0.92(+13.37%)
Jun 05, 2020 6.680 7.020 6.480 6.880 5,468,200 +0.68(+10.97%)
Jun 04, 2020 6.090 6.620 6.000 6.200 4,398,151 +0.02(+0.32%)
Jun 03, 2020 5.180 6.330 5.050 6.180 7,900,832 +1.13(+22.38%)
Jun 02, 2020 4.970 5.220 4.900 5.050 3,127,654 +0.23(+4.77%)
Jun 01, 2020 4.740 5.130 4.570 4.820 3,959,353 +0.08(+1.69%)
May 29, 2020 4.630 4.900 4.370 4.740 2,743,900 +0.09(+1.94%)
May 28, 2020 5.210 5.245 4.550 4.650 2,989,985 -0.55(-10.58%)
May 27, 2020 5.440 5.460 4.590 5.200 5,939,580 +0.10(+1.96%)
May 26, 2020 4.700 5.180 4.610 5.100 5,180,875 +0.77(+17.78%)
May 22, 2020 4.480 4.641 4.030 4.330 5,059,700 -0.15(-3.35%)
May 21, 2020 4.080 4.510 4.040 4.480 5,860,037 +0.33(+7.95%)
May 20, 2020 3.800 4.610 3.800 4.150 9,562,246 +0.47(+12.77%)
May 19, 2020 3.510 3.740 3.360 3.680 5,113,662 +0.15(+4.25%)
May 18, 2020 3.070 3.570 3.070 3.530 6,988,394 +0.67(+23.43%)
May 15, 2020 2.610 2.870 2.550 2.860 3,173,400 +0.15(+5.54%)
May 14, 2020 2.570 2.750 2.320 2.710 4,692,180 +0.14(+5.45%)
May 13, 2020 2.750 2.800 2.520 2.570 4,240,079 -0.23(-8.21%)
May 12, 2020 2.450 3.120 2.410 2.800 8,215,118 +0.38(+15.70%)
May 11, 2020 2.470 2.590 2.275 2.420 1,709,553 -0.03(-1.22%)
May 08, 2020 2.380 2.520 2.350 2.450 1,777,800 +0.11(+4.70%)
May 07, 2020 2.280 2.410 2.250 2.340 1,172,331 +0.13(+5.88%)
May 06, 2020 2.360 2.375 2.170 2.210 1,529,956 -0.13(-5.56%)
May 05, 2020 2.460 2.620 2.310 2.340 1,717,179 -0.02(-0.85%)
May 04, 2020 2.440 2.450 2.195 2.360 1,250,219 -0.08(-3.28%)
May 01, 2020 2.410 2.600 2.250 2.440 2,841,900 +0.09(+3.83%)
Apr 30, 2020 2.850 2.860 2.350 2.350 3,831,768 -0.58(-19.80%)
Apr 29, 2020 2.450 3.010 2.340 2.930 4,854,844 +0.70(+31.39%)
Apr 28, 2020 2.300 2.500 2.190 2.230 2,874,318 +0.07(+3.24%)
Apr 27, 2020 1.810 2.240 1.810 2.160 3,443,449 +0.37(+20.67%)
Apr 24, 2020 1.800 1.840 1.730 1.790 1,351,100 +0.01(+0.56%)
Apr 23, 2020 1.910 1.990 1.730 1.780 2,408,858 -0.14(-7.29%)
Apr 22, 2020 1.980 2.050 1.910 1.920 1,532,423 -0.01(-0.52%)
Apr 21, 2020 1.840 1.940 1.810 1.930 1,074,247 +0.03(+1.58%)
Apr 20, 2020 1.900 1.985 1.750 1.900 1,512,167 -0.06(-3.06%)
Apr 17, 2020 1.940 2.030 1.880 1.960 1,929,700 +0.20(+11.36%)
Apr 16, 2020 1.910 1.980 1.680 1.760 2,790,403 -0.17(-8.81%)
Apr 15, 2020 2.050 2.110 1.920 1.930 2,606,401 -0.21(-9.81%)
Apr 14, 2020 2.050 2.200 2.020 2.140 3,465,406 +0.20(+10.31%)
Apr 13, 2020 2.040 2.100 1.800 1.940 1,671,134 -0.07(-3.48%)
Apr 09, 2020 2.040 2.400 1.870 2.010 3,715,000 +0.06(+3.08%)
Apr 08, 2020 1.560 2.050 1.550 1.950 3,947,515 +0.40(+25.81%)
Apr 07, 2020 1.850 1.900 1.480 1.550 4,623,281 -0.13(-7.74%)
Apr 06, 2020 1.540 1.810 1.530 1.680 2,636,515 +0.26(+18.31%)
Apr 03, 2020 1.500 1.500 1.300 1.420 1,903,200 -0.04(-2.74%)
Apr 02, 2020 1.670 1.700 1.450 1.460 2,079,239 -0.20(-12.05%)
Apr 01, 2020 1.920 1.920 1.630 1.660 2,740,912 -0.36(-17.82%)
Mar 31, 2020 1.970 2.020 1.820 2.020 2,633,439 +0.07(+3.59%)
Mar 30, 2020 2.340 2.340 1.880 1.950 2,695,632 -0.27(-12.16%)
Mar 27, 2020 2.110 2.250 1.950 2.220 2,109,300 +0.04(+1.83%)
Mar 26, 2020 2.250 2.630 2.120 2.180 3,354,233 -0.01(-0.46%)
Mar 25, 2020 2.250 2.750 2.000 2.190 6,573,973 -0.60(-21.51%)
Mar 24, 2020 2.500 3.090 2.350 2.790 4,314,755 +0.51(+22.37%)
Mar 23, 2020 2.080 2.310 1.910 2.280 2,640,534 +0.24(+11.76%)
Mar 20, 2020 2.250 2.270 1.670 2.040 4,533,600 +0.00(+0.00%)
Mar 19, 2020 1.450 2.100 1.250 2.040 4,068,090 +0.56(+37.84%)
Mar 18, 2020 2.040 2.128 1.200 1.480 6,148,007 -0.79(-34.80%)
Mar 17, 2020 2.940 2.940 1.980 2.270 4,980,074 -0.53(-18.93%)
Mar 16, 2020 2.680 3.240 2.680 2.800 2,661,529 -0.57(-16.91%)
Mar 13, 2020 3.250 3.440 2.950 3.370 4,055,000 +0.43(+14.63%)
Mar 12, 2020 3.300 3.450 2.790 2.940 3,856,672 -0.61(-17.18%)
Mar 11, 2020 3.850 3.900 3.430 3.550 2,777,334 -0.58(-14.04%)
Mar 10, 2020 3.920 4.160 3.280 4.130 5,187,608 +0.96(+30.28%)
Mar 09, 2020 3.900 3.900 2.870 3.170 5,419,428 -1.20(-27.46%)
Mar 06, 2020 4.430 4.790 4.260 4.370 2,177,500 -0.20(-4.38%)
Mar 05, 2020 4.810 4.810 4.490 4.570 2,180,466 -0.42(-8.42%)
Mar 04, 2020 4.710 4.990 4.650 4.990 1,745,447 +0.34(+7.31%)
Mar 03, 2020 4.700 5.170 4.510 4.650 2,892,822 +0.10(+2.20%)
Mar 02, 2020 5.050 5.050 4.200 4.550 5,152,686 -0.45(-9.00%)
Feb 28, 2020 4.650 5.086 4.600 5.000 3,421,000 +0.07(+1.42%)
Feb 27, 2020 5.370 5.470 4.750 4.930 3,506,406 -0.72(-12.74%)
Feb 26, 2020 5.820 5.930 5.500 5.650 1,419,762 -0.10(-1.74%)
Feb 25, 2020 6.400 6.440 5.690 5.750 1,871,039 -0.65(-10.16%)
Feb 24, 2020 6.900 6.960 6.120 6.400 2,183,073 -0.75(-10.49%)
Feb 21, 2020 7.180 7.380 7.000 7.150 2,063,700 -0.01(-0.14%)
Feb 20, 2020 6.920 7.260 6.820 7.160 1,897,669 +0.25(+3.62%)
Feb 19, 2020 6.570 6.930 6.510 6.910 1,553,523 +0.34(+5.18%)
Feb 18, 2020 6.360 6.650 6.280 6.570 1,127,392 +0.21(+3.30%)
Feb 14, 2020 6.590 6.620 6.300 6.360 1,099,900 -0.19(-2.90%)
Feb 13, 2020 6.540 6.610 6.280 6.550 1,278,491 -0.04(-0.61%)
Feb 12, 2020 6.250 6.600 6.120 6.590 1,741,555 +0.41(+6.63%)
Feb 11, 2020 6.260 6.370 6.090 6.180 766,216 -0.03(-0.48%)
Feb 10, 2020 6.220 6.360 6.090 6.210 1,010,676 -0.03(-0.48%)
Feb 07, 2020 6.210 6.320 6.010 6.240 989,200 -0.02(-0.32%)
Feb 06, 2020 6.330 6.370 6.080 6.260 1,001,676 -0.05(-0.79%)
Feb 05, 2020 5.980 6.320 5.970 6.310 1,959,198 +0.45(+7.68%)
Feb 04, 2020 5.800 6.050 5.780 5.860 2,350,758 +0.14(+2.45%)
Feb 03, 2020 5.630 5.830 5.570 5.720 1,398,581 +0.06(+1.06%)
Jan 31, 2020 5.780 5.790 5.535 5.660 1,576,800 -0.17(-2.92%)
Jan 30, 2020 5.870 5.900 5.630 5.830 1,191,184 -0.14(-2.35%)
Jan 29, 2020 5.960 6.100 5.920 5.970 916,527 +0.04(+0.67%)
Jan 28, 2020 5.860 5.970 5.700 5.930 977,812 +0.13(+2.24%)
Jan 27, 2020 5.810 5.940 5.730 5.800 1,350,894 -0.20(-3.33%)
Jan 24, 2020 6.010 6.058 5.730 6.000 1,782,800 -0.03(-0.50%)
Jan 23, 2020 6.110 6.150 5.920 6.030 1,235,820 -0.08(-1.31%)
Jan 22, 2020 6.260 6.390 6.060 6.110 1,473,049 -0.11(-1.77%)
Jan 21, 2020 5.870 6.270 5.650 6.220 3,077,492 +0.21(+3.49%)
Jan 17, 2020 6.310 6.370 5.875 6.010 2,282,300 -0.25(-3.99%)
Jan 16, 2020 6.050 6.470 6.050 6.260 2,511,055 +0.27(+4.51%)
Jan 15, 2020 5.780 6.100 5.740 5.990 2,376,191 +0.18(+3.10%)
Jan 14, 2020 5.590 6.000 5.550 5.810 2,577,832 +0.17(+3.01%)
Jan 13, 2020 5.820 5.880 5.320 5.640 5,384,946 +0.56(+11.02%)
Jan 10, 2020 5.170 5.295 5.050 5.080 2,265,300 -0.10(-1.93%)
Jan 09, 2020 5.400 5.400 5.100 5.180 1,895,682 -0.12(-2.26%)
Jan 08, 2020 5.500 5.740 5.300 5.300 2,060,828 -0.28(-5.02%)
Jan 07, 2020 5.490 5.620 5.360 5.580 2,115,190 +0.09(+1.64%)
Jan 06, 2020 5.080 5.530 5.010 5.490 3,103,049 +0.41(+8.07%)
Jan 03, 2020 5.080 5.230 5.020 5.080 1,564,600 -0.12(-2.31%)
Jan 02, 2020 5.560 5.730 5.110 5.200 2,889,207 -0.30(-5.45%)
Dec 31, 2019 5.320 5.560 5.260 5.500 2,329,500 +0.16(+3.00%)
Dec 30, 2019 5.460 5.520 5.340 5.340 1,713,660 -0.15(-2.73%)
Dec 27, 2019 5.520 5.610 5.364 5.490 1,539,300 +0.02(+0.37%)
Dec 26, 2019 5.510 5.580 5.320 5.470 1,286,999 +0.00(+0.00%)
Dec 24, 2019 5.390 5.530 5.250 5.470 985,900 +0.10(+1.86%)
Dec 23, 2019 5.380 5.490 5.150 5.370 1,836,774 -0.05(-0.92%)
Dec 20, 2019 5.360 5.490 5.340 5.420 2,086,500 +0.07(+1.31%)
Dec 19, 2019 5.410 5.470 5.280 5.350 1,769,761 -0.05(-0.93%)
Dec 18, 2019 5.340 5.520 5.330 5.400 2,101,312 +0.11(+2.08%)
Dec 17, 2019 5.350 5.440 5.220 5.290 2,521,555 -0.07(-1.31%)
Dec 16, 2019 5.760 5.790 5.350 5.360 2,579,792 -0.33(-5.80%)
Dec 13, 2019 6.410 6.410 5.625 5.690 4,514,200 -0.70(-10.95%)
Dec 12, 2019 5.720 6.460 5.700 6.390 2,908,721 +0.71(+12.50%)
Dec 11, 2019 5.920 5.950 5.660 5.680 2,276,209 -0.24(-4.05%)
Dec 10, 2019 6.250 6.540 5.860 5.920 3,992,059 -0.41(-6.48%)
Dec 09, 2019 5.790 6.390 5.760 6.330 5,247,605 +0.66(+11.64%)
Dec 06, 2019 5.380 6.040 5.180 5.670 6,358,800 +0.19(+3.47%)
Dec 05, 2019 4.750 5.750 4.700 5.480 15,187,121 -3.07(-35.91%)
Dec 04, 2019 8.250 8.690 8.200 8.550 4,941,375 +0.35(+4.27%)
Dec 03, 2019 8.240 8.280 8.030 8.200 1,588,901 -0.23(-2.73%)
Dec 02, 2019 8.580 8.640 8.340 8.430 1,227,731 -0.15(-1.75%)
Nov 29, 2019 8.510 8.660 8.440 8.580 635,600 +0.01(+0.12%)
Nov 27, 2019 8.630 8.710 8.550 8.570 1,153,600 +0.00(+0.00%)
Nov 26, 2019 8.410 8.630 8.390 8.570 1,366,559 +0.15(+1.78%)
Nov 25, 2019 8.310 8.490 8.280 8.420 992,641 +0.18(+2.18%)
Nov 22, 2019 8.130 8.275 8.080 8.240 1,054,800 +0.15(+1.85%)
Nov 21, 2019 8.040 8.320 7.990 8.090 1,537,250 +0.11(+1.38%)
Nov 20, 2019 8.560 8.580 7.940 7.980 1,831,328 -0.59(-6.88%)
Nov 19, 2019 8.950 9.020 8.490 8.570 1,210,130 -0.38(-4.25%)
Nov 18, 2019 9.210 9.260 8.800 8.950 1,070,979 -0.25(-2.72%)
Nov 15, 2019 8.770 9.520 8.710 9.200 1,693,800 +0.54(+6.24%)
Nov 14, 2019 8.560 8.830 8.490 8.660 905,136 +0.11(+1.29%)
Nov 13, 2019 8.540 8.610 8.420 8.550 769,480 -0.09(-1.04%)
Nov 12, 2019 8.680 8.880 8.480 8.640 813,791 -0.02(-0.23%)
Nov 11, 2019 8.590 8.690 8.460 8.660 902,551 -0.05(-0.57%)
Nov 08, 2019 8.500 8.790 8.320 8.710 966,100 +0.19(+2.23%)
Nov 07, 2019 9.010 9.030 8.440 8.520 990,365 -0.29(-3.29%)
Nov 06, 2019 8.810 8.940 8.650 8.810 843,790 -0.02(-0.23%)
Nov 05, 2019 8.740 9.030 8.730 8.830 917,743 +0.07(+0.80%)
Nov 04, 2019 8.800 9.051 8.670 8.760 975,485 +0.07(+0.81%)
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.