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 (%)
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%)
Nov 01, 2019 8.540 8.900 8.430 8.690 1,278,300 +0.17(+2.00%)
Oct 31, 2019 9.010 9.010 8.380 8.520 1,885,964 -0.57(-6.27%)
Oct 30, 2019 9.260 9.290 8.770 9.090 1,372,119 -0.20(-2.15%)
Oct 29, 2019 9.600 9.640 9.095 9.290 1,710,733 -0.38(-3.93%)
Oct 28, 2019 10.45 10.55 9.625 9.670 2,293,384 -0.67(-6.48%)
Oct 25, 2019 9.900 10.50 9.819 10.34 1,528,300 +0.35(+3.50%)
Oct 24, 2019 10.15 10.21 9.820 9.990 1,150,151 -0.16(-1.58%)
Oct 23, 2019 10.10 10.22 9.920 10.15 810,144 +0.03(+0.30%)
Oct 22, 2019 9.760 10.23 9.610 10.12 1,492,906 +0.33(+3.37%)
Oct 21, 2019 9.680 9.950 9.655 9.790 1,187,541 +0.22(+2.30%)
Oct 18, 2019 9.840 9.915 9.470 9.570 1,115,700 -0.38(-3.82%)
Oct 17, 2019 9.920 10.09 9.784 9.950 1,148,174 +0.04(+0.40%)
Oct 16, 2019 9.650 10.04 9.610 9.910 1,110,138 +0.24(+2.48%)
Oct 15, 2019 10.05 10.16 9.600 9.670 1,939,999 -0.36(-3.59%)
Oct 14, 2019 10.16 10.23 9.830 10.03 1,202,088 -0.17(-1.67%)
Oct 11, 2019 10.23 10.53 10.17 10.20 2,300,000 +0.10(+0.99%)
Oct 10, 2019 9.940 10.24 9.860 10.10 2,077,431 +0.24(+2.43%)
Oct 09, 2019 9.760 9.900 9.630 9.860 1,433,138 +0.26(+2.71%)
Oct 08, 2019 9.520 9.760 9.340 9.600 1,206,548 -0.08(-0.83%)
Oct 07, 2019 9.270 9.680 9.070 9.680 1,622,353 +0.35(+3.75%)
Oct 04, 2019 9.380 9.465 8.920 9.330 2,087,200 +0.08(+0.86%)
Oct 03, 2019 9.140 9.250 8.580 9.250 2,256,012 +0.08(+0.87%)
Oct 02, 2019 9.790 9.790 8.821 9.170 2,578,153 -0.65(-6.62%)
Oct 01, 2019 9.690 10.10 9.690 9.820 2,895,970 +0.20(+2.08%)
Sep 30, 2019 9.420 9.690 9.260 9.620 2,115,403 +0.27(+2.89%)
Sep 27, 2019 9.330 9.579 9.190 9.350 2,061,000 -0.04(-0.43%)
Sep 26, 2019 9.700 9.720 9.370 9.390 2,140,901 -0.32(-3.30%)
Sep 25, 2019 9.470 9.730 9.280 9.710 2,064,167 +0.22(+2.32%)
Sep 24, 2019 9.760 9.960 9.330 9.490 2,994,142 -0.23(-2.37%)
Sep 23, 2019 9.000 9.750 8.950 9.720 2,758,065 +0.63(+6.93%)
Sep 20, 2019 9.210 9.400 8.970 9.090 3,543,900 -0.10(-1.09%)
Sep 19, 2019 9.200 9.410 9.050 9.190 2,468,954 +0.02(+0.22%)
Sep 18, 2019 9.180 9.210 8.800 9.170 3,733,699 -0.13(-1.40%)
Sep 17, 2019 9.210 9.300 8.750 9.300 3,390,179 +0.11(+1.20%)
Sep 16, 2019 9.110 9.490 9.080 9.190 3,840,007 -0.02(-0.22%)
Sep 13, 2019 8.940 9.270 8.670 9.210 3,764,600 +0.26(+2.91%)
Sep 12, 2019 9.370 9.380 8.520 8.950 4,504,145 -0.06(-0.67%)
Sep 11, 2019 8.690 9.160 8.270 9.010 6,756,925 +0.45(+5.26%)
Sep 10, 2019 7.960 8.610 7.760 8.560 5,592,056 +0.60(+7.54%)
Sep 09, 2019 7.300 8.200 7.300 7.960 7,295,798 +0.72(+9.94%)
Sep 06, 2019 6.580 7.370 6.520 7.240 5,724,800 +0.72(+11.04%)
Sep 05, 2019 5.720 6.670 5.610 6.520 8,116,912 -0.39(-5.64%)
Sep 04, 2019 6.760 6.950 6.640 6.910 4,968,278 +0.21(+3.13%)
Sep 03, 2019 6.620 6.820 6.390 6.700 3,956,441 -0.04(-0.59%)
Aug 30, 2019 6.740 6.850 6.470 6.740 2,284,900 +0.04(+0.60%)
Aug 29, 2019 6.590 7.020 6.390 6.700 5,414,254 +0.25(+3.88%)
Aug 28, 2019 6.070 6.470 5.950 6.450 3,217,486 +0.41(+6.79%)
Aug 27, 2019 6.120 6.220 5.815 6.040 5,704,768 -0.03(-0.49%)
Aug 26, 2019 6.190 6.255 5.885 6.070 2,694,663 +0.01(+0.17%)
Aug 23, 2019 6.410 6.450 5.900 6.060 4,492,300 -0.51(-7.76%)
Aug 22, 2019 5.860 6.590 5.860 6.570 7,019,961 +0.75(+12.89%)
Aug 21, 2019 5.470 6.020 5.460 5.820 2,853,466 +0.44(+8.18%)
Aug 20, 2019 5.350 5.650 5.330 5.380 3,966,508 -0.04(-0.74%)
Aug 19, 2019 5.270 5.598 5.200 5.420 3,208,681 +0.27(+5.24%)
Aug 16, 2019 4.720 5.260 4.700 5.150 4,131,200 +0.49(+10.52%)
Aug 15, 2019 4.950 5.045 4.610 4.660 2,124,270 -0.26(-5.28%)
Aug 14, 2019 4.730 4.980 4.580 4.920 2,932,119 +0.06(+1.23%)
Aug 13, 2019 4.780 5.190 4.630 4.860 2,294,783 +0.07(+1.46%)
Aug 12, 2019 4.750 4.860 4.620 4.790 1,500,405 +0.01(+0.21%)
Aug 09, 2019 5.050 5.100 4.740 4.780 1,472,300 -0.21(-4.21%)
Aug 08, 2019 4.990 5.070 4.880 4.990 2,211,172 +0.06(+1.22%)
Aug 07, 2019 5.160 5.200 4.760 4.930 2,909,634 -0.34(-6.45%)
Aug 06, 2019 5.310 5.530 5.130 5.270 1,911,944 +0.00(+0.00%)
Aug 05, 2019 5.320 5.330 5.010 5.270 2,985,607 -0.24(-4.36%)
Aug 02, 2019 5.550 5.680 5.370 5.510 3,132,500 -0.06(-1.08%)
Aug 01, 2019 6.000 6.040 5.490 5.570 3,762,622 -0.42(-7.01%)
Jul 31, 2019 6.040 6.230 5.950 5.990 2,056,216 -0.06(-0.99%)
Jul 30, 2019 6.060 6.130 5.880 6.050 1,992,977 -0.02(-0.33%)
Jul 29, 2019 6.110 6.190 5.853 6.070 2,082,231 -0.04(-0.65%)
Jul 26, 2019 6.050 6.180 5.850 6.110 2,932,800 +0.07(+1.16%)
Jul 25, 2019 6.200 6.300 5.980 6.040 3,932,533 -0.11(-1.79%)
Jul 24, 2019 5.370 6.550 5.370 6.150 11,019,795 +0.80(+14.95%)
Jul 23, 2019 5.750 5.750 5.160 5.350 5,002,792 -0.39(-6.79%)
Jul 22, 2019 6.070 6.190 5.670 5.740 4,051,047 -0.28(-4.65%)
Jul 19, 2019 6.030 6.320 5.950 6.020 3,525,900 +0.07(+1.18%)
Jul 18, 2019 6.200 6.310 5.820 5.950 3,691,337 -0.23(-3.72%)
Jul 17, 2019 6.640 6.640 6.140 6.180 3,423,963 -0.45(-6.79%)
Jul 16, 2019 6.430 6.770 6.430 6.630 2,177,010 +0.20(+3.11%)
Jul 15, 2019 6.780 6.840 6.390 6.430 3,097,048 -0.32(-4.74%)
Jul 12, 2019 6.600 6.820 6.550 6.750 1,661,000 +0.18(+2.74%)
Jul 11, 2019 6.950 6.990 6.540 6.570 2,583,388 -0.38(-5.47%)
Jul 10, 2019 6.820 6.950 6.725 6.950 1,559,247 +0.17(+2.51%)
Jul 09, 2019 6.990 7.020 6.700 6.780 2,409,920 -0.20(-2.87%)
Jul 08, 2019 7.070 7.300 6.930 6.980 3,102,489 -0.15(-2.10%)
Jul 05, 2019 6.990 7.190 6.945 7.130 1,503,400 +0.17(+2.44%)
Jul 03, 2019 7.000 7.060 6.890 6.960 1,552,600 -0.05(-0.71%)
Jul 02, 2019 7.030 7.100 6.870 7.010 2,372,408 -0.07(-0.99%)
Jul 01, 2019 6.800 7.100 6.750 7.080 4,154,717 +0.42(+6.31%)
Jun 28, 2019 6.690 6.790 6.370 6.660 6,250,200 -0.08(-1.19%)
Jun 27, 2019 6.610 6.900 6.570 6.740 2,446,472 +0.13(+1.97%)
Jun 26, 2019 6.650 6.800 6.520 6.610 2,608,539 +0.00(+0.00%)
Jun 25, 2019 6.780 6.985 6.585 6.610 3,820,321 -0.19(-2.79%)
Jun 24, 2019 7.490 7.530 6.670 6.800 6,315,198 -0.60(-8.11%)
Jun 21, 2019 7.460 7.710 7.365 7.400 6,154,200 -0.16(-2.12%)
Jun 20, 2019 7.700 7.790 7.410 7.560 5,756,520 -0.12(-1.56%)
Jun 19, 2019 7.860 7.950 7.550 7.680 3,675,460 -0.21(-2.66%)
Jun 18, 2019 7.760 8.054 7.650 7.890 2,391,106 +0.10(+1.28%)
Jun 17, 2019 7.680 7.930 7.570 7.790 2,725,298 +0.10(+1.30%)
Jun 14, 2019 8.130 8.200 7.640 7.690 3,067,600 -0.52(-6.33%)
Jun 13, 2019 7.880 8.240 7.620 8.210 3,202,886 +0.43(+5.53%)
Jun 12, 2019 7.790 7.800 7.520 7.780 4,057,897 +0.05(+0.65%)
Jun 11, 2019 8.030 8.250 7.660 7.730 6,622,987 -0.26(-3.25%)
Jun 10, 2019 7.560 8.235 7.550 7.990 6,475,429 +0.38(+4.99%)
Jun 07, 2019 7.850 7.970 7.465 7.610 17,459,500 +0.11(+1.47%)
Jun 06, 2019 9.940 10.47 7.440 7.500 44,026,140 -10.01(-57.17%)
Jun 05, 2019 19.24 19.24 17.40 17.51 3,092,978 -1.52(-7.99%)
Jun 04, 2019 18.62 19.29 18.50 19.03 2,433,223 +0.73(+3.99%)
Jun 03, 2019 19.01 19.17 17.74 18.30 2,274,034 -0.75(-3.94%)
May 31, 2019 18.98 19.13 18.48 19.05 1,548,400 -0.36(-1.85%)
May 30, 2019 19.22 19.74 18.77 19.41 1,648,165 +0.40(+2.10%)
May 29, 2019 19.34 19.54 18.61 19.01 2,828,548 -0.46(-2.36%)
May 28, 2019 20.81 21.13 18.89 19.47 3,051,373 -1.27(-6.12%)
May 24, 2019 20.14 20.90 20.08 20.74 1,389,300 +0.75(+3.75%)
May 23, 2019 20.13 20.17 19.27 19.99 1,562,241 -0.54(-2.63%)
May 22, 2019 21.39 21.87 20.13 20.53 1,891,444 -0.97(-4.51%)
May 21, 2019 22.43 22.69 20.73 21.50 4,427,177 -1.40(-6.11%)
May 20, 2019 22.86 23.47 22.60 22.90 1,296,815 -0.10(-0.43%)
May 17, 2019 22.95 23.53 22.78 23.00 1,626,800 -0.26(-1.12%)
May 16, 2019 22.50 23.75 22.38 23.26 2,740,698 +0.96(+4.30%)
May 15, 2019 20.61 23.84 20.12 22.30 5,974,719 +1.69(+8.20%)
May 14, 2019 20.26 21.47 19.14 20.61 3,039,622 +0.72(+3.62%)
May 13, 2019 23.02 23.03 19.38 19.89 3,834,816 -3.81(-16.08%)
May 10, 2019 23.34 24.06 22.87 23.70 2,306,800 +0.32(+1.37%)
May 09, 2019 22.98 24.09 22.50 23.38 2,522,004 +0.21(+0.91%)
May 08, 2019 22.53 23.31 22.11 23.17 1,605,856 +0.59(+2.61%)
May 07, 2019 22.58 23.05 21.96 22.58 1,461,343 -0.22(-0.96%)
May 06, 2019 23.65 23.65 22.00 22.80 3,309,618 -1.59(-6.52%)
May 03, 2019 23.88 24.64 23.55 24.39 1,586,700 -0.11(-0.45%)
May 02, 2019 24.06 24.55 23.69 24.50 1,346,495 +0.40(+1.66%)
May 01, 2019 23.64 24.81 23.55 24.10 2,613,914 +0.61(+2.60%)
Apr 30, 2019 22.87 23.66 22.56 23.49 2,636,661 +0.51(+2.22%)
Apr 29, 2019 23.00 23.46 22.89 22.98 867,226 +0.02(+0.09%)
Apr 26, 2019 22.92 23.32 22.42 22.96 791,700 +0.04(+0.17%)
Apr 25, 2019 22.95 23.60 22.41 22.92 1,502,279 -0.07(-0.30%)
Apr 24, 2019 22.59 23.35 22.47 22.99 1,813,104 +0.49(+2.18%)
Apr 23, 2019 21.86 22.81 21.42 22.50 1,711,397 +0.57(+2.60%)
Apr 22, 2019 22.88 22.88 21.75 21.93 2,051,770 -1.17(-5.06%)
Apr 18, 2019 22.59 23.18 22.31 23.10 1,750,200 +0.42(+1.85%)
Apr 17, 2019 22.73 22.93 22.13 22.68 1,180,706 -0.04(-0.18%)
Apr 16, 2019 22.18 22.78 22.13 22.72 1,034,863 +0.52(+2.34%)
Apr 15, 2019 22.02 22.23 21.62 22.20 945,969 +0.05(+0.23%)
Apr 12, 2019 21.81 22.32 21.72 22.15 1,785,100 +0.58(+2.69%)
Apr 11, 2019 21.23 21.62 21.06 21.57 1,335,882 +0.37(+1.75%)
Apr 10, 2019 21.00 21.26 20.77 21.20 1,510,856 +0.29(+1.39%)
Apr 09, 2019 20.71 21.31 20.55 20.91 1,909,898 +0.05(+0.24%)
Apr 08, 2019 20.76 21.10 20.40 20.86 1,340,400 +0.00(+0.00%)
Apr 05, 2019 20.64 21.36 20.42 20.86 2,346,700 +0.36(+1.76%)
Apr 04, 2019 19.00 21.37 19.00 20.50 4,683,961 +1.51(+7.95%)
Apr 03, 2019 18.83 19.11 18.68 18.99 1,113,589 +0.33(+1.77%)
Apr 02, 2019 18.53 18.98 18.41 18.66 1,620,605 +0.05(+0.27%)
Apr 01, 2019 18.02 18.70 17.60 18.61 2,940,861 +0.75(+4.20%)
Mar 29, 2019 17.82 18.38 17.46 17.86 3,345,800 +0.03(+0.17%)
Mar 28, 2019 18.69 19.14 17.68 17.83 4,892,790 -0.37(-2.03%)
Mar 27, 2019 19.40 20.00 17.13 18.20 12,667,737 -4.65(-20.35%)
Mar 26, 2019 23.10 24.05 22.56 22.85 1,422,776 +0.00(+0.00%)
Mar 25, 2019 22.10 22.93 21.92 22.85 1,181,154 +0.68(+3.07%)
Mar 22, 2019 22.74 23.23 22.15 22.17 842,600 -0.64(-2.81%)
Mar 21, 2019 22.20 22.84 21.95 22.81 1,094,529 +0.58(+2.61%)
Mar 20, 2019 22.39 22.67 21.79 22.23 1,330,700 -0.17(-0.76%)
Mar 19, 2019 22.48 22.75 22.20 22.40 913,846 +0.10(+0.45%)
Mar 18, 2019 22.11 22.48 22.04 22.30 771,633 +0.20(+0.90%)
Mar 15, 2019 22.45 22.71 22.02 22.10 1,097,800 -0.24(-1.07%)
Mar 14, 2019 22.86 22.86 22.10 22.34 682,972 -0.40(-1.76%)
Mar 13, 2019 22.71 23.01 22.43 22.74 770,843 +0.16(+0.71%)
Mar 12, 2019 23.23 23.25 22.51 22.58 874,899 -0.51(-2.21%)
Mar 11, 2019 22.70 23.17 22.48 23.09 663,392 +0.43(+1.90%)
Mar 08, 2019 21.92 22.94 21.39 22.66 963,200 +0.23(+1.03%)
Mar 07, 2019 22.85 23.20 22.31 22.43 588,589 -0.51(-2.22%)
Mar 06, 2019 22.83 23.34 22.83 22.94 555,344 +0.25(+1.10%)
Mar 05, 2019 23.05 23.16 22.35 22.69 1,015,503 -0.30(-1.30%)
Mar 04, 2019 24.70 24.86 22.80 22.99 1,139,392 -1.51(-6.16%)
Mar 01, 2019 24.77 25.00 24.32 24.50 880,600 +0.02(+0.08%)
Feb 28, 2019 24.23 24.49 23.61 24.48 588,695 +0.30(+1.24%)
Feb 27, 2019 23.55 24.35 23.55 24.18 427,774 +0.65(+2.76%)
Feb 26, 2019 23.67 24.19 23.49 23.53 798,385 -0.27(-1.13%)
Feb 25, 2019 23.63 24.54 23.38 23.80 816,273 +0.33(+1.41%)
Feb 22, 2019 23.39 23.73 23.28 23.47 680,000 +0.11(+0.47%)
Feb 21, 2019 23.75 23.98 23.09 23.36 691,674 -0.50(-2.10%)
Feb 20, 2019 23.30 24.16 23.16 23.86 1,027,670 +0.56(+2.40%)
Feb 19, 2019 23.57 23.61 23.12 23.30 638,797 -0.26(-1.10%)
Feb 15, 2019 23.37 23.77 23.25 23.56 588,100 +0.38(+1.64%)
Feb 14, 2019 22.94 23.39 22.79 23.18 2,106,614 +0.13(+0.56%)
Feb 13, 2019 23.15 23.23 22.56 23.05 613,235 -0.06(-0.26%)
Feb 12, 2019 22.54 23.51 22.48 23.11 723,668 +0.81(+3.63%)
Feb 11, 2019 22.47 22.66 22.06 22.30 538,846 -0.06(-0.27%)
Feb 08, 2019 22.53 22.82 22.29 22.36 404,100 -0.36(-1.58%)
Feb 07, 2019 22.43 22.81 21.97 22.72 738,975 +0.14(+0.62%)
Feb 06, 2019 23.19 23.32 22.35 22.58 638,662 -0.61(-2.63%)
Feb 05, 2019 23.27 23.48 22.78 23.19 594,051 +0.00(+0.00%)
Feb 04, 2019 22.71 23.38 22.39 23.19 1,014,882 +0.47(+2.07%)
Feb 01, 2019 22.19 22.80 21.76 22.72 733,400 +0.68(+3.09%)
Jan 31, 2019 22.04 22.34 21.69 22.04 1,036,716 +0.11(+0.50%)
Jan 30, 2019 22.41 22.41 21.53 21.93 704,008 -0.26(-1.17%)
Jan 29, 2019 22.33 22.73 21.95 22.19 749,992 -0.28(-1.25%)
Jan 28, 2019 22.25 22.60 21.94 22.47 669,105 +0.04(+0.18%)
Jan 25, 2019 21.92 22.51 21.57 22.43 715,000 +0.82(+3.79%)
Jan 24, 2019 21.75 21.97 21.36 21.61 715,223 -0.07(-0.32%)
Jan 23, 2019 21.65 21.97 21.14 21.68 1,301,759 +0.05(+0.23%)
Jan 22, 2019 21.35 22.06 21.23 21.63 1,532,257 +0.04(+0.19%)
Jan 18, 2019 21.32 21.94 20.88 21.59 1,561,700 +0.23(+1.08%)
Jan 17, 2019 20.30 21.40 20.22 21.36 1,532,752 +0.85(+4.14%)
Jan 16, 2019 19.23 20.58 19.01 20.51 2,540,041 +1.26(+6.55%)
Jan 15, 2019 19.42 19.75 18.92 19.25 2,302,238 -0.66(-3.31%)
Jan 14, 2019 22.20 22.20 19.72 19.91 3,433,282 -2.33(-10.48%)
Jan 11, 2019 21.45 22.63 21.17 22.24 1,090,500 +0.67(+3.11%)
Jan 10, 2019 21.61 22.01 21.34 21.57 1,121,312 -0.37(-1.69%)
Jan 09, 2019 22.40 22.69 21.39 21.94 917,271 -0.57(-2.53%)
Jan 08, 2019 22.48 22.89 21.51 22.51 1,444,796 +0.78(+3.59%)
Jan 07, 2019 20.36 21.82 20.09 21.73 1,210,020 +1.42(+6.99%)
Jan 04, 2019 19.48 20.64 19.39 20.31 1,504,000 +1.11(+5.78%)
Jan 03, 2019 18.70 19.67 18.38 19.20 1,073,535 +0.17(+0.89%)
Jan 02, 2019 18.41 19.10 17.89 19.03 918,773 +0.37(+1.98%)
Dec 31, 2018 18.51 18.80 18.15 18.66 1,282,500 +0.22(+1.19%)
Dec 28, 2018 18.48 18.81 17.99 18.44 961,000 +0.12(+0.66%)
Dec 27, 2018 17.92 18.32 17.50 18.32 954,690 +0.38(+2.12%)
Dec 26, 2018 16.93 17.97 16.67 17.94 987,373 +1.26(+7.55%)
Dec 24, 2018 16.39 17.11 15.89 16.68 714,200 +0.03(+0.18%)
Dec 21, 2018 17.41 17.90 16.52 16.65 1,517,100 -0.80(-4.58%)
Dec 20, 2018 18.09 18.30 17.02 17.45 1,534,942 -0.68(-3.75%)
Dec 19, 2018 18.19 18.96 18.06 18.13 1,448,241 -0.19(-1.04%)
Dec 18, 2018 18.82 18.98 18.16 18.32 1,333,107 -0.28(-1.51%)
Dec 17, 2018 18.92 19.36 18.39 18.60 1,826,759 -0.50(-2.62%)
Dec 14, 2018 19.90 20.30 18.98 19.10 2,211,400 -0.57(-2.90%)
Dec 13, 2018 20.58 20.95 19.56 19.67 1,414,650 -0.83(-4.05%)
Dec 12, 2018 21.11 21.60 20.45 20.50 1,577,098 -0.48(-2.29%)
Dec 11, 2018 21.07 22.09 20.71 20.98 2,136,111 +0.70(+3.45%)
Dec 10, 2018 20.87 21.49 19.79 20.28 2,720,133 -0.13(-0.64%)
Dec 07, 2018 23.07 23.92 20.20 20.41 4,108,200 -3.34(-14.06%)
Dec 06, 2018 24.00 24.39 21.01 23.75 6,035,867 -4.06(-14.60%)
Dec 04, 2018 29.45 29.72 27.14 27.81 2,072,500 -1.34(-4.60%)
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.