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

Braemar Hotels & Resorts Inc (NY: BHR )

2.780 +0.030 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Oct 30, 2020 2.155 2.209 2.068 2.173 254,692 +0.05(+2.54%)
Oct 29, 2020 2.011 2.164 1.949 2.119 453,522 +0.10(+4.89%)
Oct 28, 2020 2.146 2.146 1.958 2.020 442,351 -0.08(-3.85%)
Oct 27, 2020 2.119 2.128 2.083 2.101 158,655 -0.02(-0.85%)
Oct 26, 2020 2.110 2.151 2.056 2.119 249,458 -0.03(-1.26%)
Oct 23, 2020 2.200 2.245 2.101 2.146 294,338 -0.04(-1.65%)
Oct 22, 2020 2.137 2.218 2.137 2.182 169,829 +0.03(+1.25%)
Oct 21, 2020 2.137 2.176 2.083 2.155 102,200 +0.03(+1.27%)
Oct 20, 2020 2.155 2.200 2.128 2.128 155,384 +0.00(+0.00%)
Oct 19, 2020 2.128 2.200 2.083 2.128 472,243 +0.00(+0.00%)
Oct 16, 2020 2.191 2.191 2.110 2.128 167,048 -0.06(-2.87%)
Oct 15, 2020 2.137 2.245 2.101 2.191 247,749 +0.03(+1.24%)
Oct 14, 2020 2.245 2.272 2.137 2.164 353,955 -0.06(-2.82%)
Oct 13, 2020 2.272 2.272 2.191 2.227 451,761 -0.06(-2.75%)
Oct 12, 2020 2.281 2.299 2.200 2.290 296,747 +0.03(+1.19%)
Oct 09, 2020 2.308 2.312 2.218 2.263 549,699 -0.03(-1.18%)
Oct 08, 2020 2.254 2.326 2.209 2.290 471,799 +0.04(+1.59%)
Oct 07, 2020 2.326 2.326 2.245 2.254 199,660 -0.04(-1.57%)
Oct 06, 2020 2.326 2.335 2.272 2.290 168,520 +0.02(+0.79%)
Oct 05, 2020 2.326 2.330 2.245 2.272 161,554 -0.02(-0.78%)
Oct 02, 2020 2.146 2.308 2.119 2.290 286,654 +0.04(+1.59%)
Oct 01, 2020 2.263 2.308 2.174 2.254 250,721 +0.01(+0.40%)
Sep 30, 2020 2.290 2.398 2.236 2.245 448,615 -0.02(-0.79%)
Sep 29, 2020 2.281 2.326 2.231 2.263 414,443 -0.01(-0.40%)
Sep 28, 2020 2.254 2.389 2.218 2.272 373,427 +0.06(+2.85%)
Sep 25, 2020 2.173 2.263 2.173 2.209 377,863 +0.07(+3.36%)
Sep 24, 2020 2.056 2.218 2.038 2.137 564,313 +0.11(+5.31%)
Sep 23, 2020 2.245 2.308 2.029 2.029 904,824 -0.18(-8.13%)
Sep 22, 2020 2.227 2.272 2.182 2.209 429,934 -0.02(-0.81%)
Sep 21, 2020 2.335 2.415 2.173 2.227 853,252 -0.19(-7.81%)
Sep 18, 2020 2.415 2.523 2.362 2.415 687,124 -0.01(-0.37%)
Sep 17, 2020 2.335 2.442 2.301 2.424 471,810 +0.02(+0.75%)
Sep 16, 2020 2.406 2.469 2.290 2.406 1,314,277 +0.03(+1.13%)
Sep 15, 2020 2.353 2.460 2.344 2.380 564,530 +0.05(+2.32%)
Sep 14, 2020 2.317 2.357 2.254 2.326 366,588 +0.04(+1.97%)
Sep 11, 2020 2.272 2.317 2.209 2.281 375,413 +0.04(+1.60%)
Sep 10, 2020 2.245 2.308 2.240 2.245 511,170 +0.00(+0.00%)
Sep 09, 2020 2.263 2.272 2.231 2.245 350,981 +0.00(+0.00%)
Sep 08, 2020 2.245 2.299 2.200 2.245 494,991 +0.00(+0.00%)
Sep 04, 2020 2.182 2.281 2.110 2.245 653,047 +0.13(+5.93%)
Sep 03, 2020 2.191 2.263 2.110 2.119 436,322 -0.04(-1.67%)
Sep 02, 2020 2.164 2.209 2.110 2.155 281,387 -0.01(-0.41%)
Sep 01, 2020 2.092 2.245 2.083 2.164 440,113 +0.02(+0.84%)
Aug 31, 2020 2.281 2.415 2.146 2.146 390,429 -0.12(-5.16%)
Aug 28, 2020 2.227 2.299 2.173 2.263 458,937 +0.09(+4.13%)
Aug 27, 2020 2.074 2.236 2.074 2.173 407,215 +0.13(+6.14%)
Aug 26, 2020 2.110 2.182 2.047 2.047 498,080 -0.09(-4.20%)
Aug 25, 2020 2.191 2.236 2.074 2.137 322,514 -0.02(-0.83%)
Aug 24, 2020 2.056 2.200 2.025 2.155 645,587 +0.13(+6.67%)
Aug 21, 2020 2.191 2.227 2.016 2.020 998,948 -0.16(-7.41%)
Aug 20, 2020 2.065 2.227 2.065 2.182 465,372 +0.04(+1.67%)
Aug 19, 2020 2.128 2.200 2.083 2.146 480,255 +0.03(+1.27%)
Aug 18, 2020 2.236 2.263 2.110 2.119 371,368 -0.10(-4.45%)
Aug 17, 2020 2.335 2.380 2.209 2.218 532,812 -0.14(-6.08%)
Aug 14, 2020 2.308 2.424 2.254 2.362 386,438 +0.01(+0.38%)
Aug 13, 2020 2.496 2.523 2.348 2.353 497,980 -0.16(-6.43%)
Aug 12, 2020 2.829 2.829 2.299 2.514 1,563,151 -0.23(-8.50%)
Aug 11, 2020 2.721 2.829 2.546 2.748 734,625 +0.13(+4.79%)
Aug 10, 2020 2.604 2.712 2.559 2.622 576,093 +0.05(+2.10%)
Aug 07, 2020 2.469 2.595 2.424 2.568 362,605 +0.05(+2.14%)
Aug 06, 2020 2.290 2.541 2.281 2.514 642,244 +0.22(+9.80%)
Aug 05, 2020 2.254 2.290 2.191 2.290 234,011 +0.07(+3.24%)
Aug 04, 2020 2.200 2.308 2.200 2.218 375,387 -0.02(-0.80%)
Aug 03, 2020 2.218 2.263 2.119 2.236 581,368 +0.04(+2.05%)
Jul 31, 2020 2.254 2.263 2.074 2.191 499,474 -0.06(-2.79%)
Jul 30, 2020 2.245 2.317 2.155 2.254 390,523 -0.04(-1.57%)
Jul 29, 2020 2.335 2.335 2.133 2.290 474,627 +0.09(+4.08%)
Jul 28, 2020 2.011 2.299 2.011 2.200 615,324 +0.14(+6.99%)
Jul 27, 2020 2.128 2.191 2.029 2.056 374,348 -0.07(-3.38%)
Jul 24, 2020 2.191 2.200 2.083 2.128 443,902 -0.08(-3.66%)
Jul 23, 2020 2.146 2.236 2.119 2.209 327,810 +0.04(+2.07%)
Jul 22, 2020 2.209 2.233 2.128 2.164 393,190 -0.04(-2.03%)
Jul 21, 2020 2.236 2.326 2.209 2.209 354,720 +0.04(+1.65%)
Jul 20, 2020 2.406 2.406 2.146 2.173 724,626 -0.22(-9.02%)
Jul 17, 2020 2.380 2.424 2.299 2.389 667,858 +0.00(+0.00%)
Jul 16, 2020 2.595 2.640 2.369 2.389 526,070 -0.21(-7.96%)
Jul 15, 2020 2.478 2.613 2.389 2.595 812,835 +0.31(+13.33%)
Jul 14, 2020 2.415 2.442 2.245 2.290 423,747 -0.12(-4.85%)
Jul 13, 2020 2.227 2.557 2.155 2.406 884,155 +0.23(+10.74%)
Jul 10, 2020 2.074 2.191 2.011 2.173 1,074,008 +0.08(+3.86%)
Jul 09, 2020 2.182 2.227 2.083 2.092 682,922 -0.13(-5.67%)
Jul 08, 2020 2.245 2.272 2.182 2.218 569,984 -0.04(-1.98%)
Jul 07, 2020 2.469 2.483 2.254 2.263 1,095,110 -0.24(-9.68%)
Jul 06, 2020 2.595 2.654 2.433 2.505 1,003,071 +0.00(+0.00%)
Jul 02, 2020 2.793 2.815 2.496 2.505 897,605 -0.14(-5.42%)
Jul 01, 2020 2.568 2.766 2.541 2.649 858,927 +0.08(+3.15%)
Jun 30, 2020 2.748 2.766 2.519 2.568 712,051 -0.18(-6.54%)
Jun 29, 2020 2.344 2.779 2.344 2.748 1,254,036 +0.41(+17.69%)
Jun 26, 2020 2.424 2.487 2.290 2.335 4,855,312 -0.09(-3.70%)
Jun 25, 2020 2.415 2.433 2.290 2.424 1,557,066 +0.01(+0.37%)
Jun 24, 2020 2.433 2.451 2.218 2.415 1,533,505 -0.07(-2.89%)
Jun 23, 2020 2.864 2.873 2.460 2.487 1,075,033 -0.19(-7.05%)
Jun 22, 2020 2.927 2.963 2.658 2.676 968,970 -0.30(-9.97%)
Jun 19, 2020 3.098 3.275 2.972 2.972 1,493,188 -0.06(-2.07%)
Jun 18, 2020 3.098 3.134 2.945 3.035 729,075 -0.13(-4.25%)
Jun 17, 2020 3.538 3.538 3.167 3.170 554,659 -0.30(-8.55%)
Jun 16, 2020 3.807 3.906 3.412 3.466 818,212 -0.01(-0.26%)
Jun 15, 2020 3.340 3.646 3.233 3.475 798,364 -0.13(-3.73%)
Jun 12, 2020 3.700 3.807 3.304 3.610 879,119 +0.21(+6.07%)
Jun 11, 2020 3.421 3.631 3.233 3.403 910,270 -0.48(-12.47%)
Jun 10, 2020 4.445 4.445 3.700 3.888 882,367 -0.63(-13.92%)
Jun 09, 2020 4.813 4.912 4.400 4.517 966,006 -0.43(-8.71%)
Jun 08, 2020 4.571 4.993 4.463 4.948 1,408,598 +0.66(+15.27%)
Jun 05, 2020 4.193 4.642 4.193 4.292 1,605,444 +0.23(+5.75%)
Jun 04, 2020 3.879 4.122 3.771 4.059 1,133,853 +0.18(+4.63%)
Jun 03, 2020 3.286 3.906 3.286 3.879 1,465,991 +0.70(+22.03%)
Jun 02, 2020 2.963 3.322 2.963 3.179 918,157 +0.31(+10.62%)
Jun 01, 2020 3.089 3.131 2.873 2.873 911,450 -0.18(-5.88%)
May 29, 2020 3.143 3.260 3.026 3.053 1,424,030 -0.22(-6.85%)
May 28, 2020 3.017 3.502 2.766 3.277 1,884,982 +0.35(+11.96%)
May 27, 2020 2.972 2.972 2.613 2.927 1,414,313 +0.20(+7.24%)
May 26, 2020 2.604 2.996 2.604 2.730 2,049,522 +0.36(+15.15%)
May 22, 2020 2.209 2.514 2.020 2.371 1,690,527 +0.20(+9.09%)
May 21, 2020 2.433 2.433 2.173 2.173 585,536 -0.22(-9.36%)
May 20, 2020 2.209 2.496 2.209 2.398 767,311 +0.22(+10.33%)
May 19, 2020 2.200 2.406 2.083 2.173 699,133 -0.06(-2.81%)
May 18, 2020 2.074 2.312 2.029 2.236 960,241 +0.27(+13.70%)
May 15, 2020 1.922 2.119 1.904 1.966 688,684 -0.10(-4.78%)
May 14, 2020 1.993 2.101 1.800 2.065 788,884 +0.06(+3.14%)
May 13, 2020 2.164 2.182 1.913 2.002 595,309 -0.16(-7.47%)
May 12, 2020 2.362 2.371 2.128 2.164 447,719 -0.20(-8.36%)
May 11, 2020 2.424 2.424 2.182 2.362 367,969 -0.13(-5.05%)
May 08, 2020 2.236 2.487 2.164 2.487 629,214 +0.33(+15.42%)
May 07, 2020 2.137 2.380 2.101 2.155 486,970 +0.02(+0.84%)
May 06, 2020 2.433 2.465 2.056 2.137 536,102 -0.25(-10.53%)
May 05, 2020 2.487 2.775 2.380 2.389 714,135 +0.01(+0.38%)
May 04, 2020 2.442 2.496 2.182 2.380 804,828 -0.21(-7.99%)
May 01, 2020 2.739 2.927 2.433 2.586 749,489 -0.22(-7.99%)
Apr 30, 2020 3.116 3.493 2.721 2.811 1,292,636 -0.26(-8.48%)
Apr 29, 2020 2.694 3.188 2.649 3.071 1,430,312 +0.51(+20.00%)
Apr 28, 2020 2.398 2.622 2.290 2.559 862,706 +0.31(+13.55%)
Apr 27, 2020 2.155 2.380 2.097 2.254 868,044 +0.11(+5.02%)
Apr 24, 2020 2.218 2.218 1.993 2.146 396,349 -0.02(-0.83%)
Apr 23, 2020 2.173 2.241 2.074 2.164 455,265 +0.01(+0.42%)
Apr 22, 2020 2.236 2.265 2.047 2.155 277,710 -0.08(-3.61%)
Apr 21, 2020 1.984 2.299 1.975 2.236 558,872 +0.04(+1.63%)
Apr 20, 2020 2.218 2.263 2.065 2.200 497,752 -0.06(-2.78%)
Apr 17, 2020 2.191 2.353 2.110 2.263 618,746 +0.27(+13.51%)
Apr 16, 2020 2.218 2.245 1.931 1.993 594,917 -0.15(-7.11%)
Apr 15, 2020 2.469 2.505 2.137 2.146 754,498 -0.47(-17.87%)
Apr 14, 2020 2.712 2.918 2.236 2.613 1,250,255 +0.01(+0.34%)
Apr 13, 2020 2.362 2.748 2.083 2.604 1,727,507 +0.46(+21.34%)
Apr 09, 2020 1.787 2.191 1.760 2.146 3,960,935 +0.52(+32.04%)
Apr 08, 2020 1.688 1.760 1.607 1.625 600,634 -0.06(-3.72%)
Apr 07, 2020 2.002 2.155 1.598 1.688 1,315,826 +0.09(+5.62%)
Apr 06, 2020 1.194 1.679 1.185 1.598 1,339,049 +0.48(+43.55%)
Apr 03, 2020 1.104 1.149 1.042 1.113 794,147 +0.00(+0.00%)
Apr 02, 2020 1.320 1.571 1.095 1.113 571,093 -0.07(-6.06%)
Apr 01, 2020 1.437 1.464 1.185 1.185 521,946 -0.34(-22.35%)
Mar 31, 2020 1.553 1.778 1.455 1.527 468,140 +0.00(+0.00%)
Mar 30, 2020 1.706 1.769 1.491 1.527 969,243 -0.18(-10.53%)
Mar 27, 2020 2.002 2.002 1.491 1.706 931,906 -0.29(-14.41%)
Mar 26, 2020 1.679 2.622 1.643 1.993 2,347,871 +0.47(+30.59%)
Mar 25, 2020 1.473 1.751 1.473 1.527 932,474 +0.19(+14.09%)
Mar 24, 2020 1.742 1.841 1.257 1.338 791,093 -0.32(-19.46%)
Mar 23, 2020 1.571 1.742 1.446 1.661 642,690 +0.10(+6.32%)
Mar 20, 2020 1.688 1.769 1.518 1.562 1,033,137 +0.04(+2.35%)
Mar 19, 2020 1.185 1.607 1.042 1.527 813,994 +0.49(+47.83%)
Mar 18, 2020 1.984 2.074 1.024 1.033 615,873 -1.10(-51.48%)
Mar 17, 2020 1.975 2.137 1.607 2.128 721,494 +0.19(+9.72%)
Mar 16, 2020 2.514 2.559 1.931 1.940 471,236 -0.75(-27.76%)
Mar 13, 2020 2.909 2.909 2.469 2.685 468,514 +0.16(+6.41%)
Mar 12, 2020 3.861 3.933 2.514 2.523 507,267 -1.40(-35.70%)
Mar 11, 2020 4.777 4.813 3.866 3.924 388,766 -1.01(-20.55%)
Mar 10, 2020 4.939 5.091 4.777 4.939 498,067 +0.00(+0.00%)
Mar 09, 2020 5.397 5.558 4.921 4.939 446,767 -0.68(-12.14%)
Mar 06, 2020 5.630 5.711 5.397 5.621 521,524 -0.24(-4.13%)
Mar 05, 2020 6.268 6.295 5.713 5.864 184,544 -0.48(-7.64%)
Mar 04, 2020 6.465 6.600 6.295 6.348 189,139 -0.05(-0.84%)
Mar 03, 2020 6.600 6.708 6.331 6.402 239,606 -0.27(-4.04%)
Mar 02, 2020 6.555 6.717 6.420 6.672 189,678 +0.06(+0.95%)
Feb 28, 2020 6.824 6.905 6.465 6.609 335,655 -0.22(-3.29%)
Feb 27, 2020 6.914 7.318 6.169 6.833 440,369 +0.31(+4.68%)
Feb 26, 2020 7.013 7.094 6.474 6.528 261,709 -0.48(-6.79%)
Feb 25, 2020 7.327 7.345 6.986 7.004 214,725 -0.31(-4.29%)
Feb 24, 2020 7.345 7.354 7.247 7.318 122,611 -0.18(-2.40%)
Feb 21, 2020 7.489 7.552 7.408 7.498 106,910 +0.02(+0.24%)
Feb 20, 2020 7.264 7.525 7.246 7.480 152,812 +0.22(+2.97%)
Feb 19, 2020 7.354 7.399 7.228 7.264 162,260 -0.13(-1.70%)
Feb 18, 2020 7.345 7.516 7.291 7.390 212,420 +0.06(+0.86%)
Feb 14, 2020 7.399 7.498 7.300 7.327 165,155 -0.06(-0.85%)
Feb 13, 2020 7.408 7.516 7.372 7.390 76,857 -0.07(-0.96%)
Feb 12, 2020 7.408 7.507 7.390 7.462 170,764 +0.13(+1.71%)
Feb 11, 2020 7.228 7.417 7.228 7.336 571,685 +0.11(+1.49%)
Feb 10, 2020 7.175 7.269 7.166 7.228 204,719 +0.04(+0.50%)
Feb 07, 2020 7.363 7.399 7.166 7.193 105,463 -0.18(-2.44%)
Feb 06, 2020 7.345 7.453 7.336 7.372 124,189 -0.04(-0.48%)
Feb 05, 2020 7.228 7.453 7.228 7.408 112,975 +0.23(+3.25%)
Feb 04, 2020 7.309 7.345 7.130 7.175 187,463 -0.04(-0.62%)
Feb 03, 2020 7.202 7.282 7.139 7.219 195,237 +0.05(+0.75%)
Jan 31, 2020 7.193 7.255 7.067 7.166 241,551 -0.08(-1.12%)
Jan 30, 2020 7.193 7.273 7.094 7.246 207,036 +0.02(+0.25%)
Jan 29, 2020 7.318 7.318 7.193 7.228 181,377 -0.04(-0.62%)
Jan 28, 2020 7.103 7.345 7.103 7.273 192,504 +0.18(+2.53%)
Jan 27, 2020 7.273 7.273 7.085 7.094 312,158 -0.26(-3.54%)
Jan 24, 2020 7.731 7.731 7.336 7.354 290,218 -0.41(-5.32%)
Jan 23, 2020 7.785 7.821 7.695 7.767 227,083 -0.12(-1.48%)
Jan 22, 2020 8.001 8.028 7.839 7.884 203,739 -0.11(-1.35%)
Jan 21, 2020 7.947 8.010 7.947 7.992 208,380 -0.02(-0.22%)
Jan 17, 2020 7.893 8.037 7.731 8.010 252,465 +0.08(+1.02%)
Jan 16, 2020 7.929 8.099 7.893 7.929 205,178 +0.02(+0.23%)
Jan 15, 2020 7.776 7.965 7.758 7.911 144,681 +0.18(+2.32%)
Jan 14, 2020 7.695 7.803 7.633 7.731 224,986 -0.06(-0.81%)
Jan 13, 2020 7.911 7.992 7.767 7.794 204,501 -0.12(-1.48%)
Jan 10, 2020 8.117 8.117 7.821 7.911 243,556 -0.20(-2.44%)
Jan 09, 2020 8.135 8.189 8.028 8.108 122,803 -0.02(-0.22%)
Jan 08, 2020 7.938 8.135 7.911 8.126 190,005 +0.19(+2.38%)
Jan 07, 2020 7.974 8.023 7.857 7.938 208,664 -0.04(-0.45%)
Jan 06, 2020 7.956 8.082 7.929 7.974 200,595 +0.03(+0.34%)
Jan 03, 2020 7.902 8.019 7.893 7.947 197,673 -0.02(-0.23%)
Jan 02, 2020 8.073 8.094 7.947 7.965 241,680 -0.05(-0.67%)
Dec 31, 2019 7.992 8.216 7.992 8.019 962,309 +0.00(+0.00%)
Dec 30, 2019 8.144 8.270 7.983 8.019 254,136 -0.14(-1.76%)
Dec 27, 2019 8.330 8.330 8.101 8.162 187,327 -0.15(-1.80%)
Dec 26, 2019 8.242 8.409 8.242 8.312 147,708 +0.07(+0.86%)
Dec 24, 2019 8.136 8.321 8.136 8.242 139,163 +0.11(+1.30%)
Dec 23, 2019 7.968 8.153 7.951 8.136 271,285 +0.18(+2.22%)
Dec 20, 2019 8.048 8.074 7.915 7.959 1,582,140 -0.07(-0.88%)
Dec 19, 2019 8.074 8.145 8.021 8.030 275,541 +0.00(+0.00%)
Dec 18, 2019 7.968 8.149 7.968 8.030 238,593 +0.11(+1.34%)
Dec 17, 2019 8.101 8.198 7.871 7.924 354,055 -0.15(-1.86%)
Dec 16, 2019 8.330 8.436 7.951 8.074 474,617 -0.26(-3.17%)
Dec 13, 2019 8.215 8.356 8.085 8.339 187,894 +0.08(+0.96%)
Dec 12, 2019 8.356 8.480 8.251 8.259 140,536 -0.15(-1.78%)
Dec 11, 2019 8.454 8.542 8.339 8.409 99,327 -0.04(-0.42%)
Dec 10, 2019 8.356 8.462 8.356 8.445 74,801 +0.07(+0.84%)
Dec 09, 2019 8.286 8.436 8.286 8.374 92,698 +0.07(+0.85%)
Dec 06, 2019 8.348 8.409 8.198 8.303 184,380 +0.04(+0.43%)
Dec 05, 2019 8.480 8.528 8.233 8.268 171,088 -0.21(-2.50%)
Dec 04, 2019 8.577 8.692 8.445 8.480 143,418 -0.07(-0.83%)
Dec 03, 2019 8.524 8.621 8.436 8.551 84,559 -0.04(-0.41%)
Dec 02, 2019 8.656 8.780 8.482 8.586 91,471 -0.07(-0.82%)
Nov 29, 2019 8.948 8.948 8.648 8.656 44,536 -0.34(-3.73%)
Nov 27, 2019 9.027 9.159 8.930 8.992 128,058 -0.04(-0.39%)
Nov 26, 2019 8.930 9.168 8.842 9.027 208,734 +0.09(+0.99%)
Nov 25, 2019 8.665 8.965 8.511 8.939 125,917 +0.32(+3.68%)
Nov 22, 2019 8.639 8.727 8.506 8.621 73,548 +0.06(+0.72%)
Nov 21, 2019 8.506 8.586 8.383 8.559 88,389 +0.07(+0.83%)
Nov 20, 2019 8.462 8.577 8.330 8.489 119,166 -0.04(-0.41%)
Nov 19, 2019 8.551 8.655 8.445 8.524 84,381 -0.04(-0.41%)
Nov 18, 2019 8.471 8.586 8.395 8.559 70,843 +0.03(+0.31%)
Nov 15, 2019 8.383 8.595 8.383 8.533 93,947 +0.21(+2.55%)
Nov 14, 2019 7.995 8.339 7.986 8.321 97,285 +0.29(+3.63%)
Nov 13, 2019 7.977 8.198 7.853 8.030 234,229 -0.04(-0.55%)
Nov 12, 2019 8.136 8.268 8.065 8.074 102,205 -0.08(-0.97%)
Nov 11, 2019 8.118 8.167 8.003 8.153 63,898 +0.03(+0.33%)
Nov 08, 2019 8.286 8.303 8.092 8.127 76,041 -0.20(-2.44%)
Nov 07, 2019 8.727 8.780 8.312 8.330 90,560 -0.37(-4.26%)
Nov 06, 2019 8.912 9.009 8.696 8.701 121,061 -0.23(-2.57%)
Nov 05, 2019 8.551 8.983 8.524 8.930 119,140 +0.41(+4.87%)
Nov 04, 2019 8.365 8.533 8.365 8.515 100,653 +0.25(+2.99%)
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.