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

RCI Hospitality Hold (NQ: RICK )

47.92 -0.43 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2021 62.94 63.26 60.40 62.79 74,273 -0.75(-1.19%)
Nov 29, 2021 66.05 66.33 63.03 63.54 52,510 -1.10(-1.70%)
Nov 26, 2021 65.27 65.78 61.71 64.64 58,646 -3.29(-4.85%)
Nov 24, 2021 67.35 68.67 65.66 67.93 33,907 +0.25(+0.37%)
Nov 23, 2021 68.70 69.19 67.08 67.69 41,537 -1.09(-1.59%)
Nov 22, 2021 71.28 71.92 68.48 68.78 34,045 -1.81(-2.56%)
Nov 19, 2021 72.42 73.66 69.98 70.58 49,205 -3.04(-4.14%)
Nov 18, 2021 73.01 73.69 73.24 73.63 39,165 +0.89(+1.23%)
Nov 17, 2021 73.38 73.97 72.64 72.73 22,657 -1.38(-1.86%)
Nov 16, 2021 73.25 74.19 71.91 74.11 31,314 +0.66(+0.90%)
Nov 15, 2021 73.80 74.11 72.18 73.45 31,322 +0.03(+0.04%)
Nov 12, 2021 74.53 74.53 71.94 73.42 24,952 -0.90(-1.21%)
Nov 11, 2021 72.40 76.36 72.40 74.32 34,079 +2.04(+2.83%)
Nov 10, 2021 73.51 72.28 32,669 -1.76(-2.37%)
Nov 09, 2021 72.89 74.38 71.69 74.03 47,895 +1.08(+1.48%)
Nov 08, 2021 73.71 76.01 72.37 72.95 53,883 -0.50(-0.68%)
Nov 05, 2021 69.14 74.37 68.16 73.45 95,440 +5.30(+7.77%)
Nov 04, 2021 69.46 69.46 67.44 68.15 30,462 -0.90(-1.31%)
Nov 03, 2021 69.03 69.40 67.78 69.05 47,951 +0.13(+0.19%)
Nov 02, 2021 68.92 69.37 67.67 68.92 39,326 +0.13(+0.19%)
Nov 01, 2021 67.36 69.07 68.65 68.80 50,982 +1.56(+2.32%)
Oct 29, 2021 66.77 67.62 66.03 67.24 30,899 +0.69(+1.04%)
Oct 28, 2021 66.71 67.83 65.99 66.54 25,847 +0.16(+0.24%)
Oct 27, 2021 68.69 69.03 66.14 66.39 34,430 -2.27(-3.31%)
Oct 26, 2021 69.32 68.66 31,168 -0.32(-0.46%)
Oct 25, 2021 69.14 69.72 68.54 68.97 27,137 -0.25(-0.36%)
Oct 22, 2021 70.23 70.23 68.84 69.22 29,796 -1.37(-1.94%)
Oct 21, 2021 70.88 72.14 69.68 70.59 25,730 -0.29(-0.41%)
Oct 20, 2021 70.13 71.74 69.11 70.88 17,633 +0.78(+1.12%)
Oct 19, 2021 71.18 71.39 69.56 70.09 37,572 -0.75(-1.06%)
Oct 18, 2021 70.37 71.68 69.99 70.85 25,462 +0.87(+1.25%)
Oct 15, 2021 72.36 72.48 69.87 69.98 50,551 -0.83(-1.18%)
Oct 14, 2021 70.80 72.38 70.03 70.81 34,996 +1.14(+1.64%)
Oct 13, 2021 69.44 70.01 67.43 69.67 51,002 +0.68(+0.99%)
Oct 12, 2021 69.50 71.32 68.62 68.98 47,378 -0.19(-0.27%)
Oct 11, 2021 71.07 71.80 68.41 69.17 62,557 -2.17(-3.04%)
Oct 08, 2021 74.22 74.22 70.81 71.34 40,146 -2.47(-3.35%)
Oct 07, 2021 76.16 76.87 72.60 73.81 59,963 -1.00(-1.34%)
Oct 06, 2021 70.60 76.33 70.43 74.82 152,444 +2.65(+3.67%)
Oct 05, 2021 69.61 72.17 69.61 72.17 39,658 +2.41(+3.45%)
Oct 04, 2021 71.54 71.54 69.02 69.76 35,345 -1.97(-2.75%)
Oct 01, 2021 69.09 72.84 68.27 71.73 59,950 +3.79(+5.58%)
Sep 30, 2021 69.82 71.18 66.75 67.94 93,102 -1.20(-1.74%)
Sep 29, 2021 68.73 70.46 67.95 69.14 42,058 +0.79(+1.16%)
Sep 28, 2021 70.49 71.40 68.29 68.35 29,683 -2.87(-4.02%)
Sep 27, 2021 69.32 71.72 69.32 71.22 33,541 +2.01(+2.91%)
Sep 24, 2021 69.97 71.35 68.89 69.20 25,641 -1.79(-2.51%)
Sep 23, 2021 67.96 71.10 67.96 70.99 51,333 +3.35(+4.96%)
Sep 22, 2021 66.78 69.15 66.78 67.64 32,406 +1.62(+2.45%)
Sep 21, 2021 65.52 66.50 64.35 66.02 30,259 +1.10(+1.70%)
Sep 20, 2021 66.12 67.11 64.09 64.92 66,654 -3.11(-4.58%)
Sep 17, 2021 66.84 68.23 66.13 68.03 81,795 +1.45(+2.17%)
Sep 16, 2021 66.79 67.43 66.29 66.58 27,303 +0.06(+0.09%)
Sep 15, 2021 64.54 67.09 63.68 66.52 47,538 +1.77(+2.73%)
Sep 14, 2021 67.53 67.53 64.48 64.76 76,010 -2.52(-3.74%)
Sep 13, 2021 69.58 69.58 65.94 67.28 45,951 -1.15(-1.68%)
Sep 10, 2021 69.35 70.17 68.07 68.43 37,564 -0.91(-1.32%)
Sep 09, 2021 69.07 71.19 68.96 69.34 53,306 +0.45(+0.65%)
Sep 08, 2021 65.56 69.38 65.56 68.90 54,441 +3.51(+5.37%)
Sep 07, 2021 63.56 65.53 63.34 65.39 41,613 +1.92(+3.03%)
Sep 03, 2021 64.22 64.22 62.94 63.46 31,591 -0.84(-1.31%)
Sep 02, 2021 65.09 65.91 64.03 64.31 44,163 -0.06(-0.09%)
Sep 01, 2021 64.60 64.60 63.23 64.37 27,339 +0.33(+0.51%)
Aug 31, 2021 64.88 66.04 63.53 64.04 54,577 -1.48(-2.25%)
Aug 30, 2021 66.32 66.82 64.76 65.52 43,034 -0.71(-1.08%)
Aug 27, 2021 63.62 66.25 63.43 66.23 78,480 +2.75(+4.32%)
Aug 26, 2021 64.43 64.80 63.04 63.48 41,504 -0.95(-1.48%)
Aug 25, 2021 62.95 64.77 61.43 64.44 73,741 +1.75(+2.80%)
Aug 24, 2021 63.71 64.40 59.96 62.68 66,979 -1.07(-1.68%)
Aug 23, 2021 64.16 64.46 61.83 63.75 34,549 +0.09(+0.14%)
Aug 20, 2021 61.95 64.18 61.42 63.66 72,593 +2.61(+4.27%)
Aug 19, 2021 60.36 62.68 58.99 61.06 60,182 +0.41(+0.67%)
Aug 18, 2021 61.55 63.20 60.65 60.65 51,060 -0.68(-1.12%)
Aug 17, 2021 64.27 64.27 61.04 61.33 43,820 -4.18(-6.38%)
Aug 16, 2021 66.03 67.14 64.51 65.52 55,812 -1.38(-2.06%)
Aug 13, 2021 67.70 67.75 65.99 66.89 38,004 -0.88(-1.30%)
Aug 12, 2021 69.57 69.57 67.02 67.78 31,077 -1.91(-2.74%)
Aug 11, 2021 67.77 69.69 66.41 69.69 59,075 +2.23(+3.31%)
Aug 10, 2021 65.42 69.00 64.55 67.46 35,641 +2.31(+3.54%)
Aug 09, 2021 67.69 67.69 64.91 65.15 55,364 -2.52(-3.72%)
Aug 06, 2021 69.07 74.34 66.41 67.67 97,972 +3.32(+5.16%)
Aug 05, 2021 61.05 64.78 61.05 64.35 47,756 +3.13(+5.12%)
Aug 04, 2021 62.44 63.02 60.86 61.21 48,504 -1.45(-2.31%)
Aug 03, 2021 62.35 63.30 61.20 62.66 30,295 +0.24(+0.38%)
Aug 02, 2021 62.85 64.86 61.84 62.42 34,510 +0.22(+0.35%)
Jul 30, 2021 64.39 65.49 60.53 62.20 48,630 -3.23(-4.94%)
Jul 29, 2021 66.27 67.40 64.91 65.44 31,117 +0.26(+0.40%)
Jul 28, 2021 66.56 66.56 63.48 65.18 37,128 -0.65(-0.99%)
Jul 27, 2021 66.71 67.53 64.43 65.83 54,479 -1.26(-1.88%)
Jul 26, 2021 60.74 67.94 60.71 67.09 152,129 +8.91(+15.32%)
Jul 23, 2021 58.84 59.99 57.53 58.18 42,781 -0.66(-1.13%)
Jul 22, 2021 60.18 60.18 58.40 58.84 22,251 -1.55(-2.56%)
Jul 21, 2021 59.54 61.71 59.54 60.39 34,953 +1.74(+2.97%)
Jul 20, 2021 58.21 59.67 57.01 58.65 67,956 +0.87(+1.51%)
Jul 19, 2021 57.74 59.32 54.84 57.77 88,161 -1.33(-2.25%)
Jul 16, 2021 61.12 63.02 58.69 59.10 45,314 -1.23(-2.04%)
Jul 15, 2021 61.20 62.05 58.87 60.33 64,010 -1.37(-2.22%)
Jul 14, 2021 64.25 64.34 61.01 61.70 45,385 -2.19(-3.43%)
Jul 13, 2021 65.74 66.42 63.64 63.89 48,484 -2.77(-4.15%)
Jul 12, 2021 65.25 66.80 64.47 66.66 31,833 +0.97(+1.48%)
Jul 09, 2021 63.82 66.51 62.46 65.68 53,832 +3.03(+4.84%)
Jul 08, 2021 59.93 65.54 59.00 62.65 80,602 +1.27(+2.07%)
Jul 07, 2021 63.23 63.77 61.11 61.38 75,770 -2.33(-3.66%)
Jul 06, 2021 65.90 66.30 62.38 63.71 55,655 -2.60(-3.92%)
Jul 02, 2021 66.92 67.10 65.20 66.31 27,537 -0.69(-1.04%)
Jul 01, 2021 66.13 67.94 65.61 67.00 45,091 +1.39(+2.11%)
Jun 30, 2021 65.55 66.78 64.87 65.61 46,972 -0.10(-0.15%)
Jun 29, 2021 66.29 67.13 65.65 65.71 25,158 -0.41(-0.61%)
Jun 28, 2021 66.83 67.70 64.67 66.12 67,377 -0.71(-1.07%)
Jun 25, 2021 66.81 69.00 66.16 66.83 402,373 +0.11(+0.16%)
Jun 24, 2021 67.70 68.15 66.69 66.72 34,160 -0.60(-0.90%)
Jun 23, 2021 66.42 67.88 65.12 67.33 55,200 +0.87(+1.31%)
Jun 22, 2021 65.16 67.15 63.94 66.46 53,314 +1.30(+1.99%)
Jun 21, 2021 63.32 65.45 63.01 65.16 50,316 +2.28(+3.63%)
Jun 18, 2021 64.74 65.74 61.51 62.88 107,353 -2.36(-3.62%)
Jun 17, 2021 67.80 67.85 64.05 65.24 57,727 -2.62(-3.86%)
Jun 16, 2021 66.02 68.71 65.11 67.85 51,893 +1.07(+1.60%)
Jun 15, 2021 68.20 68.55 66.03 66.78 111,151 -1.55(-2.26%)
Jun 14, 2021 69.54 70.97 67.50 68.33 59,294 -0.62(-0.91%)
Jun 11, 2021 69.38 69.96 68.36 68.95 35,273 -0.44(-0.63%)
Jun 10, 2021 71.50 72.31 68.62 69.39 67,608 -1.63(-2.29%)
Jun 09, 2021 73.44 74.51 70.50 71.02 68,941 -2.43(-3.30%)
Jun 08, 2021 72.43 75.05 71.98 73.44 51,284 +1.15(+1.59%)
Jun 07, 2021 72.31 73.19 70.88 72.29 51,426 +0.12(+0.16%)
Jun 04, 2021 72.31 74.19 69.54 72.18 96,717 -2.84(-3.79%)
Jun 03, 2021 76.74 76.74 73.61 75.02 62,417 -2.63(-3.38%)
Jun 02, 2021 79.64 79.76 77.32 77.64 31,138 -1.59(-2.01%)
Jun 01, 2021 78.42 80.68 77.28 79.24 68,330 +2.47(+3.21%)
May 28, 2021 74.86 77.77 73.39 76.77 56,856 +2.48(+3.33%)
May 27, 2021 76.82 77.35 72.66 74.30 57,366 -0.91(-1.21%)
May 26, 2021 74.03 76.67 73.88 75.21 48,520 +1.69(+2.30%)
May 25, 2021 77.47 80.34 73.04 73.51 77,962 -3.89(-5.03%)
May 24, 2021 74.47 78.05 73.80 77.41 77,382 +3.66(+4.96%)
May 21, 2021 72.12 75.64 71.62 73.75 87,950 +1.58(+2.20%)
May 20, 2021 66.42 73.02 65.67 72.17 137,418 +5.79(+8.72%)
May 19, 2021 74.95 74.95 65.49 66.38 331,526 -9.88(-12.95%)
May 18, 2021 79.14 80.88 75.84 76.26 93,367 -1.24(-1.60%)
May 17, 2021 75.69 77.55 73.72 77.49 76,140 +0.64(+0.84%)
May 14, 2021 70.57 77.83 70.12 76.85 131,035 +7.26(+10.43%)
May 13, 2021 70.45 72.32 66.37 69.59 91,219 -0.76(-1.08%)
May 12, 2021 70.49 71.60 67.82 70.35 92,448 -1.27(-1.77%)
May 11, 2021 70.59 71.78 64.45 71.62 137,363 -0.69(-0.96%)
May 10, 2021 72.27 74.15 70.36 72.31 79,970 -0.44(-0.60%)
May 07, 2021 67.96 73.04 67.96 72.75 57,121 +4.66(+6.84%)
May 06, 2021 69.54 69.54 65.52 68.09 57,144 -1.51(-2.16%)
May 05, 2021 72.45 72.45 69.39 69.60 36,491 -2.13(-2.97%)
May 04, 2021 71.13 72.34 68.64 71.73 89,190 -0.88(-1.21%)
May 03, 2021 72.53 73.66 70.68 72.61 66,344 +0.49(+0.67%)
Apr 30, 2021 69.56 72.54 69.37 72.13 67,130 +1.78(+2.53%)
Apr 29, 2021 69.34 71.31 67.58 70.34 87,214 +1.59(+2.32%)
Apr 28, 2021 67.89 69.29 67.36 68.75 55,123 +0.99(+1.46%)
Apr 27, 2021 68.34 69.13 66.87 67.76 25,635 -0.10(-0.15%)
Apr 26, 2021 65.95 68.24 65.27 67.86 67,773 +3.12(+4.82%)
Apr 23, 2021 64.62 66.70 64.03 64.74 39,369 +0.57(+0.90%)
Apr 22, 2021 63.06 66.21 63.06 64.16 57,211 +0.28(+0.43%)
Apr 21, 2021 61.32 64.54 61.17 63.88 45,301 +2.39(+3.88%)
Apr 20, 2021 62.84 62.88 59.04 61.50 79,477 -1.97(-3.11%)
Apr 19, 2021 65.51 66.53 62.33 63.47 85,536 -2.55(-3.86%)
Apr 16, 2021 68.66 68.69 64.03 66.01 68,342 -1.96(-2.89%)
Apr 15, 2021 69.07 69.33 67.00 67.98 34,841 -0.51(-0.74%)
Apr 14, 2021 67.92 70.61 67.92 68.48 85,432 +0.39(+0.57%)
Apr 13, 2021 69.07 69.12 65.89 68.09 64,766 -0.61(-0.89%)
Apr 12, 2021 69.14 69.66 67.11 68.71 77,339 -0.79(-1.14%)
Apr 09, 2021 67.99 72.22 66.87 69.50 114,879 +1.55(+2.27%)
Apr 08, 2021 64.62 68.20 63.43 67.96 71,289 +3.71(+5.78%)
Apr 07, 2021 65.75 66.72 63.42 64.24 75,027 -1.94(-2.93%)
Apr 06, 2021 67.09 69.14 63.89 66.18 132,583 -0.71(-1.07%)
Apr 05, 2021 62.92 69.05 61.67 66.90 216,593 +4.57(+7.33%)
Apr 01, 2021 62.81 63.82 61.65 62.33 33,414 -0.66(-1.05%)
Mar 31, 2021 63.23 64.48 62.18 62.99 113,356 +1.07(+1.73%)
Mar 30, 2021 60.30 62.77 59.48 61.92 43,407 +1.99(+3.32%)
Mar 29, 2021 61.16 62.52 58.79 59.93 40,772 -1.85(-3.00%)
Mar 26, 2021 64.36 65.85 59.47 61.78 57,036 -1.93(-3.03%)
Mar 25, 2021 56.18 64.13 55.16 63.72 121,274 +6.24(+10.86%)
Mar 24, 2021 59.76 63.96 57.47 57.47 88,544 -0.84(-1.44%)
Mar 23, 2021 60.74 61.66 58.19 58.32 115,512 -3.47(-5.61%)
Mar 22, 2021 65.40 65.89 61.54 61.78 79,713 -3.57(-5.46%)
Mar 19, 2021 64.27 66.10 61.86 65.35 159,599 +0.09(+0.14%)
Mar 18, 2021 66.77 68.03 65.24 65.26 57,177 -1.74(-2.60%)
Mar 17, 2021 64.01 67.98 64.01 67.00 65,518 +2.63(+4.08%)
Mar 16, 2021 68.54 69.18 63.68 64.38 100,113 -5.29(-7.59%)
Mar 15, 2021 70.45 72.67 69.04 69.67 89,113 -0.53(-0.75%)
Mar 12, 2021 68.52 70.97 67.37 70.19 71,269 +1.25(+1.81%)
Mar 11, 2021 65.38 70.09 63.70 68.95 105,712 +3.52(+5.37%)
Mar 10, 2021 64.75 66.83 63.45 65.43 78,377 -1.47(-2.19%)
Mar 09, 2021 66.98 68.56 65.52 66.89 43,835 -0.01(-0.01%)
Mar 08, 2021 65.28 68.05 65.23 66.90 72,019 +2.36(+3.65%)
Mar 05, 2021 65.26 65.33 58.19 64.55 138,080 +0.10(+0.15%)
Mar 04, 2021 69.54 70.02 60.70 64.45 118,725 -4.19(-6.10%)
Mar 03, 2021 68.54 72.27 64.30 68.64 142,910 +1.36(+2.02%)
Mar 02, 2021 68.03 69.23 64.90 67.28 85,079 -1.36(-1.98%)
Mar 01, 2021 64.78 68.99 64.08 68.64 98,506 +5.03(+7.91%)
Feb 26, 2021 60.18 64.20 58.30 63.61 80,302 +3.43(+5.69%)
Feb 25, 2021 66.23 66.23 59.62 60.18 73,471 -5.60(-8.52%)
Feb 24, 2021 60.51 66.87 59.40 65.79 126,861 +7.10(+12.10%)
Feb 23, 2021 62.85 64.68 55.87 58.69 109,116 -3.57(-5.74%)
Feb 22, 2021 60.92 66.70 60.27 62.26 163,398 +1.93(+3.20%)
Feb 19, 2021 57.42 63.36 57.22 60.33 117,777 +3.30(+5.78%)
Feb 18, 2021 57.48 59.30 55.92 57.03 43,493 -0.43(-0.74%)
Feb 17, 2021 56.95 59.39 56.58 57.46 82,508 +0.51(+0.89%)
Feb 16, 2021 54.26 57.48 53.45 56.95 109,480 +2.68(+4.94%)
Feb 12, 2021 55.06 56.20 53.87 54.27 71,514 -0.78(-1.42%)
Feb 11, 2021 58.48 58.48 54.20 55.05 166,573 -2.15(-3.76%)
Feb 10, 2021 49.50 63.75 49.50 57.20 444,266 +10.41(+22.26%)
Feb 09, 2021 45.96 48.35 45.24 46.79 52,564 +0.92(+2.01%)
Feb 08, 2021 47.52 48.11 44.31 45.87 38,349 -1.63(-3.44%)
Feb 05, 2021 49.37 49.37 45.95 47.50 83,636 -1.19(-2.44%)
Feb 04, 2021 42.65 49.50 42.65 48.69 201,948 +6.45(+15.28%)
Feb 03, 2021 38.93 42.41 38.92 42.23 79,886 +3.64(+9.44%)
Feb 02, 2021 39.21 39.60 38.33 38.59 67,647 +0.09(+0.23%)
Feb 01, 2021 39.04 39.24 37.53 38.50 77,707 +0.41(+1.07%)
Jan 29, 2021 41.30 41.33 38.05 38.10 88,181 -3.12(-7.57%)
Jan 28, 2021 41.40 42.08 38.83 41.21 55,544 +0.53(+1.31%)
Jan 27, 2021 39.07 42.45 38.46 40.68 114,072 +0.86(+2.16%)
Jan 26, 2021 42.05 42.49 39.79 39.82 52,930 -1.80(-4.33%)
Jan 25, 2021 41.03 42.57 40.40 41.62 30,445 -0.93(-2.19%)
Jan 22, 2021 41.52 42.71 41.17 42.55 35,555 +0.27(+0.63%)
Jan 21, 2021 42.21 42.54 40.53 42.28 61,668 +0.29(+0.68%)
Jan 20, 2021 41.09 43.26 41.09 42.00 59,548 +0.94(+2.29%)
Jan 19, 2021 37.96 42.31 37.62 41.06 139,527 +3.41(+9.05%)
Jan 15, 2021 39.54 39.84 36.98 37.65 73,131 -2.49(-6.21%)
Jan 14, 2021 38.86 41.28 38.86 40.14 129,890 +1.69(+4.40%)
Jan 13, 2021 36.73 40.55 36.73 38.45 187,009 +2.08(+5.72%)
Jan 12, 2021 37.62 37.62 35.65 36.37 113,230 -0.46(-1.24%)
Jan 11, 2021 35.94 38.58 35.94 36.83 37,701 -0.23(-0.61%)
Jan 08, 2021 39.63 39.63 36.01 37.06 70,706 -1.90(-4.88%)
Jan 07, 2021 38.95 39.35 37.66 38.96 61,185 +0.23(+0.59%)
Jan 06, 2021 36.83 39.30 36.70 38.73 152,725 +2.48(+6.83%)
Jan 05, 2021 36.57 37.21 35.84 36.25 114,832 -0.38(-1.03%)
Jan 04, 2021 38.81 38.81 34.65 36.63 192,385 -2.42(-6.19%)
Dec 31, 2020 39.05 39.05 39.05 107,632 -0.07(-0.18%)
Dec 30, 2020 39.81 40.41 38.60 39.12 107,632 -0.55(-1.40%)
Dec 29, 2020 39.60 40.16 37.37 39.67 95,934 +0.18(+0.45%)
Dec 28, 2020 39.60 40.92 39.17 39.49 89,227 +0.19(+0.48%)
Dec 24, 2020 40.06 40.06 38.84 39.30 32,626 -0.25(-0.63%)
Dec 23, 2020 35.00 40.09 35.00 39.55 204,021 +5.32(+15.53%)
Dec 22, 2020 34.29 35.22 34.14 34.23 91,270 -0.02(-0.06%)
Dec 21, 2020 33.12 35.33 33.00 34.25 96,060 +0.12(+0.35%)
Dec 18, 2020 35.17 36.38 33.88 34.14 148,585 -0.41(-1.18%)
Dec 17, 2020 32.04 36.39 31.98 34.54 218,798 +2.82(+8.90%)
Dec 16, 2020 31.68 32.62 31.36 31.72 73,884 +0.24(+0.75%)
Dec 15, 2020 28.71 31.56 28.71 31.48 175,288 +3.67(+13.21%)
Dec 14, 2020 29.21 29.21 27.48 27.81 76,232 -1.02(-3.54%)
Dec 11, 2020 27.59 29.15 27.48 28.83 35,705 +0.86(+3.08%)
Dec 10, 2020 27.40 28.28 26.99 27.97 45,020 +0.54(+1.98%)
Dec 09, 2020 27.83 28.56 26.96 27.43 53,954 -0.27(-0.96%)
Dec 08, 2020 27.68 28.65 27.41 27.69 36,829 +0.00(+0.00%)
Dec 07, 2020 28.30 28.30 26.55 27.69 57,307 -0.45(-1.62%)
Dec 04, 2020 28.23 28.28 27.34 28.15 48,146 +0.07(+0.25%)
Dec 03, 2020 27.39 28.59 27.39 28.08 28,568 +0.77(+2.82%)
Dec 02, 2020 28.79 28.82 26.74 27.31 75,347 -1.57(-5.44%)
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.