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

Spirit Aerosystems Holdings (NY: SPR )

30.49 -0.28 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 25.90 26.58 25.44 26.21 2,078,894 +0.75(+2.95%)
Nov 29, 2022 24.64 25.55 24.64 25.46 1,232,808 +0.91(+3.71%)
Nov 28, 2022 25.43 25.77 24.37 24.55 1,986,530 -1.45(-5.58%)
Nov 25, 2022 25.66 26.16 25.59 26.00 518,127 +0.21(+0.81%)
Nov 23, 2022 25.29 25.87 25.11 25.79 801,758 +0.37(+1.46%)
Nov 22, 2022 25.26 25.49 24.91 25.42 1,174,824 +0.42(+1.68%)
Nov 21, 2022 24.98 25.42 24.43 25.00 1,096,371 -0.24(-0.95%)
Nov 18, 2022 25.71 25.90 24.65 25.24 2,026,381 +0.00(+0.00%)
Nov 17, 2022 24.82 25.29 24.59 25.24 2,189,744 -0.30(-1.17%)
Nov 16, 2022 26.19 26.30 25.49 25.54 1,711,263 -1.15(-4.31%)
Nov 15, 2022 27.16 27.42 26.38 26.69 2,111,270 +0.23(+0.87%)
Nov 14, 2022 27.93 27.99 26.46 26.46 2,120,831 -1.78(-6.30%)
Nov 11, 2022 27.79 29.26 27.78 28.24 3,655,771 -1.12(-3.81%)
Nov 10, 2022 28.28 29.36 27.80 29.36 3,158,614 +2.67(+10.00%)
Nov 09, 2022 26.95 27.35 26.50 26.69 1,836,428 -0.70(-2.56%)
Nov 08, 2022 27.16 27.72 26.32 27.39 3,984,548 +0.17(+0.62%)
Nov 07, 2022 24.18 27.26 24.05 27.22 4,531,188 +3.79(+16.18%)
Nov 04, 2022 22.51 23.55 22.39 23.43 2,451,599 +1.18(+5.30%)
Nov 03, 2022 23.00 23.47 21.14 22.25 12,006,471 -1.37(-5.80%)
Nov 02, 2022 23.46 24.88 23.46 23.62 4,177,925 -0.13(-0.55%)
Nov 01, 2022 23.70 24.00 23.41 23.75 1,797,119 +0.59(+2.55%)
Oct 31, 2022 22.90 23.62 22.22 23.16 4,406,116 -0.01(-0.04%)
Oct 28, 2022 22.74 23.52 22.56 23.17 2,504,072 +0.43(+1.89%)
Oct 27, 2022 23.39 24.00 22.70 22.74 3,443,326 -0.29(-1.26%)
Oct 26, 2022 24.70 25.63 22.59 23.03 5,400,372 -1.67(-6.76%)
Oct 25, 2022 24.54 25.05 24.39 24.70 2,519,101 +0.02(+0.08%)
Oct 24, 2022 25.35 25.65 24.16 24.68 1,853,699 -0.42(-1.67%)
Oct 21, 2022 24.03 25.13 23.64 25.10 1,423,591 +0.88(+3.63%)
Oct 20, 2022 24.26 24.80 23.97 24.22 1,399,350 -0.03(-0.12%)
Oct 19, 2022 24.47 25.14 24.16 24.25 1,190,156 -0.43(-1.74%)
Oct 18, 2022 25.43 25.70 24.39 24.68 1,437,189 +0.00(+0.00%)
Oct 17, 2022 24.51 24.74 23.92 24.68 1,228,370 +1.10(+4.66%)
Oct 14, 2022 24.13 24.37 23.03 23.58 1,297,915 -0.13(-0.55%)
Oct 13, 2022 22.58 24.38 22.30 23.71 1,818,123 +0.42(+1.80%)
Oct 12, 2022 23.62 23.73 22.90 23.29 1,634,490 -0.55(-2.31%)
Oct 11, 2022 24.87 25.20 23.51 23.84 2,118,451 -1.11(-4.45%)
Oct 10, 2022 25.01 25.54 24.40 24.95 1,375,798 +0.27(+1.09%)
Oct 07, 2022 24.26 24.70 23.56 24.68 1,823,209 -0.06(-0.24%)
Oct 06, 2022 25.00 25.43 24.40 24.74 1,660,705 -0.62(-2.44%)
Oct 05, 2022 24.55 25.67 24.23 25.36 2,287,789 +0.09(+0.36%)
Oct 04, 2022 23.66 25.30 23.66 25.27 3,169,224 +2.38(+10.40%)
Oct 03, 2022 22.30 23.09 21.51 22.89 2,211,408 +0.97(+4.43%)
Sep 30, 2022 21.82 22.52 21.61 21.92 2,182,090 -0.20(-0.90%)
Sep 29, 2022 23.37 23.37 21.77 22.12 2,364,452 -1.71(-7.18%)
Sep 28, 2022 23.32 24.20 23.21 23.83 2,333,933 +0.73(+3.16%)
Sep 27, 2022 23.49 24.04 22.63 23.10 1,850,229 +0.19(+0.83%)
Sep 26, 2022 23.86 24.29 22.88 22.91 2,014,938 -1.09(-4.54%)
Sep 23, 2022 24.24 24.34 23.05 24.00 2,874,177 -0.83(-3.34%)
Sep 22, 2022 25.14 25.27 24.04 24.83 1,810,373 -0.29(-1.15%)
Sep 21, 2022 25.91 26.54 25.10 25.12 1,968,280 -0.39(-1.53%)
Sep 20, 2022 25.04 25.96 25.04 25.51 1,853,215 +0.37(+1.47%)
Sep 19, 2022 25.37 26.65 25.09 25.14 2,316,651 -0.66(-2.56%)
Sep 16, 2022 25.75 26.13 24.90 25.80 3,862,488 -0.73(-2.75%)
Sep 15, 2022 26.67 27.58 26.33 26.53 3,387,981 -0.90(-3.28%)
Sep 14, 2022 28.37 28.42 26.49 27.43 3,138,605 -0.57(-2.04%)
Sep 13, 2022 29.56 29.93 28.00 28.00 2,391,408 -2.98(-9.62%)
Sep 12, 2022 30.15 31.37 30.08 30.98 2,061,787 +1.20(+4.03%)
Sep 09, 2022 29.58 30.20 29.41 29.78 1,717,415 +0.38(+1.29%)
Sep 08, 2022 28.51 29.72 28.51 29.40 3,044,892 -0.23(-0.78%)
Sep 07, 2022 28.36 29.75 28.25 29.63 1,674,525 +1.09(+3.82%)
Sep 06, 2022 28.78 29.45 28.41 28.54 1,405,984 -0.25(-0.87%)
Sep 02, 2022 29.37 29.66 28.74 28.79 1,624,320 -0.09(-0.31%)
Sep 01, 2022 29.54 29.60 28.10 28.88 2,560,984 -1.21(-4.02%)
Aug 31, 2022 31.62 31.77 30.03 30.09 1,627,432 -1.27(-4.05%)
Aug 30, 2022 32.60 32.90 30.90 31.36 1,228,694 -0.82(-2.55%)
Aug 29, 2022 31.93 32.73 31.65 32.18 997,535 -0.31(-0.95%)
Aug 26, 2022 34.26 34.49 32.28 32.49 1,685,917 -1.40(-4.13%)
Aug 25, 2022 32.45 33.91 32.45 33.89 1,421,134 +1.84(+5.74%)
Aug 24, 2022 31.35 32.21 31.25 32.05 1,219,136 +1.20(+3.89%)
Aug 23, 2022 30.96 31.65 30.81 30.85 1,247,171 +0.05(+0.16%)
Aug 22, 2022 31.19 31.61 30.43 30.80 1,512,397 -1.25(-3.90%)
Aug 19, 2022 33.29 33.65 32.03 32.05 1,699,171 -1.60(-4.75%)
Aug 18, 2022 33.49 33.80 33.27 33.65 1,582,838 -0.01(-0.03%)
Aug 17, 2022 33.92 34.11 33.26 33.66 1,456,660 -1.10(-3.16%)
Aug 16, 2022 34.83 35.08 33.97 34.76 2,012,833 -0.18(-0.51%)
Aug 15, 2022 34.17 34.98 33.91 34.94 1,206,350 +0.65(+1.90%)
Aug 12, 2022 33.76 34.38 33.70 34.29 1,275,729 +0.83(+2.48%)
Aug 11, 2022 34.02 34.32 33.01 33.46 2,035,023 +0.80(+2.45%)
Aug 10, 2022 31.22 32.97 31.17 32.66 2,592,332 +2.39(+7.89%)
Aug 09, 2022 30.58 30.58 29.91 30.27 1,630,423 -0.33(-1.08%)
Aug 08, 2022 30.71 31.54 30.14 30.60 2,455,668 +0.21(+0.69%)
Aug 05, 2022 29.99 31.07 29.91 30.39 2,171,857 -0.02(-0.07%)
Aug 04, 2022 31.38 31.38 30.33 30.41 3,152,767 -1.08(-3.43%)
Aug 03, 2022 32.74 33.12 30.76 31.49 5,338,963 -2.53(-7.43%)
Aug 02, 2022 34.99 35.13 33.89 34.02 2,381,250 -0.99(-2.83%)
Aug 01, 2022 33.33 35.36 32.83 35.01 4,363,933 +2.20(+6.70%)
Jul 29, 2022 33.09 33.38 31.97 32.81 1,577,395 -0.29(-0.88%)
Jul 28, 2022 32.25 33.31 31.46 33.10 2,084,879 +0.57(+1.75%)
Jul 27, 2022 34.64 34.88 32.24 32.53 3,607,079 -1.04(-3.10%)
Jul 26, 2022 33.21 33.91 32.99 33.57 2,261,695 -0.03(-0.09%)
Jul 25, 2022 33.66 34.09 32.99 33.60 1,661,212 -0.25(-0.74%)
Jul 22, 2022 35.46 35.58 33.60 33.85 2,190,403 -1.35(-3.83%)
Jul 21, 2022 35.59 35.59 34.48 35.20 1,758,683 -0.21(-0.59%)
Jul 20, 2022 34.70 35.43 34.40 35.41 2,333,299 +0.58(+1.66%)
Jul 19, 2022 32.87 35.06 32.87 34.83 2,887,389 +2.49(+7.70%)
Jul 18, 2022 34.20 34.59 32.20 32.34 2,152,286 +0.22(+0.68%)
Jul 15, 2022 32.42 32.66 31.49 32.12 930,460 +0.26(+0.82%)
Jul 14, 2022 30.51 31.97 30.51 31.86 1,676,856 +0.59(+1.89%)
Jul 13, 2022 30.80 31.88 30.59 31.27 1,586,344 -0.61(-1.91%)
Jul 12, 2022 30.34 32.63 30.01 31.88 1,631,288 +1.52(+5.00%)
Jul 11, 2022 30.47 30.66 29.90 30.36 1,369,221 -0.44(-1.43%)
Jul 08, 2022 30.96 31.15 30.43 30.80 1,115,437 -0.11(-0.36%)
Jul 07, 2022 30.87 31.63 30.82 30.91 901,090 +0.42(+1.38%)
Jul 06, 2022 30.19 30.80 29.70 30.49 1,943,432 +0.09(+0.30%)
Jul 05, 2022 29.29 30.45 28.29 30.40 1,964,466 +0.08(+0.26%)
Jul 01, 2022 29.40 30.63 29.07 30.32 1,602,993 +1.03(+3.52%)
Jun 30, 2022 28.89 29.51 27.73 29.29 1,559,304 -0.07(-0.24%)
Jun 29, 2022 29.62 29.62 28.74 29.36 1,435,841 -0.36(-1.21%)
Jun 28, 2022 30.48 31.67 29.66 29.72 1,506,533 -0.22(-0.73%)
Jun 27, 2022 30.20 30.29 29.12 29.94 1,903,988 -0.08(-0.27%)
Jun 24, 2022 28.47 30.10 28.45 30.02 3,916,056 +1.76(+6.23%)
Jun 23, 2022 28.34 28.88 27.42 28.26 1,688,702 -0.22(-0.77%)
Jun 22, 2022 27.99 28.83 27.79 28.48 2,224,325 -0.35(-1.21%)
Jun 21, 2022 29.61 30.42 28.80 28.83 1,552,433 +0.28(+0.98%)
Jun 17, 2022 27.77 28.96 27.09 28.55 2,444,309 +1.08(+3.93%)
Jun 16, 2022 28.35 28.65 27.28 27.47 2,085,177 -1.71(-5.86%)
Jun 15, 2022 27.85 29.47 27.56 29.18 2,841,704 +2.07(+7.63%)
Jun 14, 2022 27.39 27.67 26.16 27.11 2,937,295 -0.04(-0.15%)
Jun 13, 2022 28.66 28.66 26.70 27.15 2,422,719 -2.81(-9.37%)
Jun 10, 2022 30.98 31.06 29.70 29.96 1,831,667 -1.96(-6.14%)
Jun 09, 2022 32.74 32.88 31.85 31.92 1,765,798 -1.14(-3.45%)
Jun 08, 2022 33.28 34.03 32.84 33.06 1,852,991 -0.74(-2.19%)
Jun 07, 2022 32.38 33.82 32.10 33.80 1,680,270 +1.11(+3.39%)
Jun 06, 2022 32.97 33.18 31.78 32.69 1,569,939 +0.37(+1.14%)
Jun 03, 2022 33.06 33.28 32.07 32.32 1,963,824 -1.43(-4.23%)
Jun 02, 2022 32.21 33.97 32.21 33.75 2,226,135 +1.72(+5.37%)
Jun 01, 2022 31.89 32.31 30.72 32.03 2,133,734 +0.63(+2.01%)
May 31, 2022 31.66 32.16 31.18 31.40 1,542,324 -0.59(-1.84%)
May 27, 2022 31.30 32.04 30.98 31.99 1,987,829 +1.36(+4.44%)
May 26, 2022 29.14 30.94 29.12 30.63 1,977,460 +1.81(+6.28%)
May 25, 2022 28.42 29.16 28.26 28.82 1,905,984 +0.39(+1.37%)
May 24, 2022 29.66 29.72 28.08 28.43 2,090,428 -1.87(-6.17%)
May 23, 2022 29.06 30.50 28.87 30.30 1,587,356 +1.26(+4.34%)
May 20, 2022 31.48 31.59 28.14 29.04 3,102,147 -1.94(-6.26%)
May 19, 2022 30.66 31.52 30.08 30.98 1,810,584 -0.02(-0.06%)
May 18, 2022 31.97 32.79 30.29 31.00 1,535,302 -1.60(-4.91%)
May 17, 2022 31.23 33.10 30.84 32.60 2,185,075 +2.29(+7.55%)
May 16, 2022 31.32 32.30 29.90 30.31 2,535,492 -1.05(-3.35%)
May 13, 2022 29.85 32.05 29.79 31.36 3,210,454 +2.32(+7.98%)
May 12, 2022 30.43 30.92 28.28 29.04 3,752,660 -1.68(-5.47%)
May 11, 2022 31.10 33.08 30.51 30.72 2,983,787 -0.51(-1.63%)
May 10, 2022 32.33 33.55 30.54 31.23 3,608,530 -0.16(-0.51%)
May 09, 2022 34.19 34.67 29.86 31.39 5,353,689 -3.69(-10.51%)
May 06, 2022 36.57 36.75 34.29 35.08 5,416,078 -2.02(-5.44%)
May 05, 2022 38.63 39.05 36.29 37.09 2,671,363 -2.19(-5.57%)
May 04, 2022 42.34 43.47 37.08 39.28 5,657,867 -3.06(-7.22%)
May 03, 2022 42.01 42.74 41.31 42.34 1,461,390 +0.56(+1.34%)
May 02, 2022 41.73 42.17 40.47 41.78 1,315,605 -0.23(-0.55%)
Apr 29, 2022 43.35 44.13 41.87 42.01 763,070 -1.64(-3.75%)
Apr 28, 2022 42.69 43.96 41.54 43.65 1,365,483 +1.45(+3.43%)
Apr 27, 2022 41.94 42.81 40.44 42.20 2,380,868 -0.61(-1.42%)
Apr 26, 2022 43.85 44.28 42.74 42.81 1,250,418 -1.52(-3.43%)
Apr 25, 2022 43.46 44.38 42.61 44.33 1,004,909 +0.22(+0.50%)
Apr 22, 2022 45.19 45.92 43.85 44.11 901,623 -1.38(-3.03%)
Apr 21, 2022 47.87 48.18 45.35 45.49 1,036,110 -0.76(-1.64%)
Apr 20, 2022 46.95 47.30 45.79 46.25 1,671,907 -0.29(-0.62%)
Apr 19, 2022 45.67 47.48 45.67 46.54 1,036,985 +0.82(+1.79%)
Apr 18, 2022 45.82 46.53 45.52 45.72 826,003 -0.48(-1.04%)
Apr 14, 2022 46.93 47.68 45.67 46.20 964,083 -0.50(-1.07%)
Apr 13, 2022 46.43 47.29 45.80 46.70 919,629 +1.03(+2.25%)
Apr 12, 2022 44.97 46.21 44.64 45.67 854,030 +1.17(+2.63%)
Apr 11, 2022 42.85 45.45 42.64 44.50 1,512,529 +1.40(+3.25%)
Apr 08, 2022 44.05 44.22 42.82 43.10 1,700,842 -1.03(-2.33%)
Apr 07, 2022 44.12 44.59 42.93 44.13 1,981,044 -0.02(-0.05%)
Apr 06, 2022 45.43 45.54 43.79 44.15 1,656,965 -2.02(-4.37%)
Apr 05, 2022 48.17 48.93 45.83 46.17 2,801,268 -1.96(-4.07%)
Apr 04, 2022 48.86 48.86 46.94 48.13 1,789,132 -0.81(-1.65%)
Apr 01, 2022 49.30 49.82 48.08 48.94 1,060,498 +0.08(+0.16%)
Mar 31, 2022 49.14 50.15 48.76 48.86 1,115,918 -0.06(-0.12%)
Mar 30, 2022 48.52 50.33 48.00 48.92 1,944,367 +0.29(+0.60%)
Mar 29, 2022 47.84 49.46 47.73 48.63 1,083,482 +1.52(+3.22%)
Mar 28, 2022 47.90 48.20 46.12 47.11 1,317,288 -1.23(-2.54%)
Mar 25, 2022 48.27 49.33 48.03 48.34 951,569 +0.19(+0.39%)
Mar 24, 2022 47.15 48.30 46.52 48.15 1,698,888 +1.04(+2.21%)
Mar 23, 2022 47.05 48.47 46.64 47.11 1,741,261 -0.54(-1.13%)
Mar 22, 2022 45.60 47.90 45.35 47.65 1,823,286 +2.37(+5.23%)
Mar 21, 2022 44.85 45.83 43.03 45.28 2,195,662 -1.63(-3.47%)
Mar 18, 2022 46.96 47.46 46.18 46.91 2,222,796 +0.40(+0.86%)
Mar 17, 2022 45.36 46.54 45.03 46.51 1,170,080 -0.07(-0.15%)
Mar 16, 2022 44.96 47.03 44.96 46.58 2,432,632 +2.27(+5.12%)
Mar 15, 2022 42.72 44.31 42.53 44.31 1,456,383 +2.08(+4.92%)
Mar 14, 2022 42.86 43.19 41.46 42.23 2,052,464 -0.49(-1.15%)
Mar 11, 2022 43.11 44.12 42.58 42.72 1,330,427 +0.22(+0.52%)
Mar 10, 2022 41.42 42.50 1,632,275 -0.12(-0.28%)
Mar 09, 2022 40.55 43.37 40.46 42.62 3,527,525 +3.61(+9.24%)
Mar 08, 2022 38.92 42.07 37.81 39.01 3,711,621 +0.69(+1.80%)
Mar 07, 2022 42.04 44.08 38.07 38.32 4,517,683 -3.82(-9.06%)
Mar 04, 2022 43.27 43.66 41.39 42.14 2,976,668 -1.95(-4.42%)
Mar 03, 2022 47.18 47.44 43.44 44.09 2,998,894 -2.82(-6.01%)
Mar 02, 2022 45.71 48.55 45.49 46.91 2,672,279 +1.55(+3.41%)
Mar 01, 2022 49.75 49.75 44.79 45.36 4,315,920 -4.60(-9.20%)
Feb 28, 2022 49.93 51.98 49.23 49.95 2,593,276 -0.69(-1.36%)
Feb 25, 2022 49.61 50.71 49.57 50.64 1,922,955 +1.24(+2.51%)
Feb 24, 2022 46.92 49.74 46.40 49.40 2,126,858 +0.78(+1.60%)
Feb 23, 2022 49.70 50.78 48.31 48.63 1,363,609 -0.19(-0.39%)
Feb 22, 2022 50.45 50.70 48.72 48.81 1,525,822 -2.21(-4.33%)
Feb 18, 2022 51.02 0 -0.96(-1.85%)
Feb 17, 2022 52.70 53.26 51.89 51.98 1,416,943 -1.08(-2.03%)
Feb 16, 2022 51.95 53.26 51.63 53.06 2,023,785 +0.89(+1.70%)
Feb 15, 2022 50.30 52.39 50.25 52.17 1,430,594 +2.95(+5.99%)
Feb 14, 2022 49.69 51.06 48.87 49.22 1,541,597 -0.27(-0.55%)
Feb 11, 2022 50.58 52.68 48.66 49.49 3,044,818 -0.93(-1.84%)
Feb 10, 2022 49.52 53.13 49.33 50.42 3,387,517 +0.54(+1.08%)
Feb 09, 2022 49.77 50.28 49.00 49.88 2,216,856 +0.19(+0.38%)
Feb 08, 2022 49.55 49.92 48.76 49.69 2,103,909 +0.35(+0.71%)
Feb 07, 2022 47.51 49.82 47.49 49.34 2,113,427 +2.50(+5.33%)
Feb 04, 2022 46.49 47.29 45.74 46.85 932,219 +0.19(+0.41%)
Feb 03, 2022 45.86 46.66 1,805,500 +0.30(+0.65%)
Feb 02, 2022 45.01 46.77 43.20 46.36 3,127,313 +1.07(+2.36%)
Feb 01, 2022 44.20 45.61 43.82 45.29 1,885,008 +1.50(+3.42%)
Jan 31, 2022 41.15 43.81 43.79 2,370,019 +2.16(+5.18%)
Jan 28, 2022 40.74 41.67 39.18 41.63 2,240,288 +0.34(+0.82%)
Jan 27, 2022 43.86 44.55 40.64 41.29 2,475,243 -1.96(-4.53%)
Jan 26, 2022 45.81 46.41 42.86 43.25 3,612,523 -1.47(-3.28%)
Jan 25, 2022 43.63 45.19 43.17 44.72 1,214,934 +0.06(+0.13%)
Jan 24, 2022 43.27 44.89 41.88 44.66 1,944,396 -0.18(-0.40%)
Jan 21, 2022 46.04 46.27 44.24 44.84 2,081,801 -1.66(-3.57%)
Jan 20, 2022 47.07 48.28 46.37 46.50 1,251,783 -0.41(-0.87%)
Jan 19, 2022 48.58 48.58 46.80 46.91 1,545,604 -1.86(-3.81%)
Jan 18, 2022 48.79 49.80 48.32 48.77 2,238,511 -0.79(-1.59%)
Jan 14, 2022 49.55 0 +1.46(+3.03%)
Jan 13, 2022 49.42 50.34 47.87 48.10 3,135,824 -0.16(-0.33%)
Jan 12, 2022 47.81 48.67 47.72 48.26 1,293,304 +0.48(+1.00%)
Jan 11, 2022 46.70 47.87 46.51 47.78 1,093,111 +1.29(+2.77%)
Jan 10, 2022 47.38 47.67 46.21 46.49 1,324,492 -0.92(-1.94%)
Jan 07, 2022 46.96 48.62 46.79 47.41 1,941,998 +1.62(+3.53%)
Jan 06, 2022 47.02 47.20 45.43 45.79 1,415,361 -0.40(-0.87%)
Jan 05, 2022 47.63 47.91 45.97 46.19 1,812,322 -0.92(-1.95%)
Jan 04, 2022 45.60 47.41 45.51 47.11 2,738,597 +2.21(+4.92%)
Jan 03, 2022 43.57 45.69 43.56 44.90 1,328,945 +1.85(+4.29%)
Dec 31, 2021 42.58 43.21 42.46 43.05 969,215 +0.03(+0.07%)
Dec 30, 2021 43.11 44.04 42.97 43.02 827,966 -0.23(-0.53%)
Dec 29, 2021 44.07 44.33 43.07 43.25 1,082,249 -0.88(-1.99%)
Dec 28, 2021 43.80 44.98 43.59 44.13 1,942,718 +0.23(+0.52%)
Dec 27, 2021 43.70 44.04 42.87 43.90 865,329 -0.29(-0.66%)
Dec 23, 2021 44.15 44.71 43.64 44.19 1,007,592 +0.50(+1.14%)
Dec 22, 2021 43.63 44.46 43.27 43.69 1,325,155 +0.06(+0.14%)
Dec 21, 2021 40.36 43.82 40.18 43.63 2,524,153 +4.01(+10.11%)
Dec 20, 2021 38.41 39.88 37.77 39.62 1,326,124 -0.22(-0.55%)
Dec 17, 2021 38.60 40.14 37.70 39.84 2,048,609 +1.25(+3.24%)
Dec 16, 2021 39.22 40.18 38.51 38.59 2,010,664 +0.06(+0.16%)
Dec 15, 2021 38.19 38.66 36.60 38.53 2,038,084 +0.33(+0.86%)
Dec 14, 2021 38.40 39.55 38.16 38.20 1,191,813 -0.66(-1.70%)
Dec 13, 2021 39.62 40.11 38.35 38.86 1,631,104 -1.67(-4.12%)
Dec 10, 2021 41.51 41.54 39.98 40.53 1,191,633 -0.79(-1.91%)
Dec 09, 2021 40.69 41.65 40.49 41.32 1,503,007 -0.26(-0.62%)
Dec 08, 2021 40.90 42.51 40.53 41.58 1,576,831 +1.06(+2.61%)
Dec 07, 2021 40.25 40.93 39.95 40.52 1,638,964 +1.49(+3.81%)
Dec 06, 2021 37.93 39.82 37.57 39.03 1,972,896 +1.85(+4.97%)
Dec 03, 2021 37.60 38.35 36.39 37.19 1,789,807 -0.85(-2.23%)
Dec 02, 2021 37.48 38.30 36.24 38.04 4,299,315 +2.85(+8.09%)
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.