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

Popular Inc (NQ: BPOP )

83.66 -0.53 (-0.63%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 14, 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 (%)
Dec 31, 2021 75.02 75.99 74.94 75.71 147,098 +0.20(+0.27%)
Dec 30, 2021 75.70 76.56 75.43 75.50 149,832 -0.10(-0.13%)
Dec 29, 2021 75.16 75.95 74.81 75.60 211,452 +0.69(+0.92%)
Dec 28, 2021 75.01 75.84 74.75 74.91 176,817 -0.24(-0.32%)
Dec 27, 2021 74.47 75.27 73.86 75.15 237,484 +0.72(+0.97%)
Dec 23, 2021 74.50 75.11 74.21 74.43 224,351 +0.59(+0.80%)
Dec 22, 2021 72.96 74.58 71.08 73.84 340,974 +0.55(+0.76%)
Dec 21, 2021 71.04 73.66 71.01 73.29 561,564 +3.16(+4.50%)
Dec 20, 2021 70.57 70.98 68.77 70.13 420,700 -1.20(-1.68%)
Dec 17, 2021 72.27 72.57 70.48 71.33 1,428,055 -1.92(-2.62%)
Dec 16, 2021 73.40 74.44 72.63 73.25 412,473 +0.84(+1.16%)
Dec 15, 2021 72.52 72.80 71.10 72.41 519,946 +0.40(+0.55%)
Dec 14, 2021 71.75 73.07 71.46 72.01 492,437 +0.77(+1.07%)
Dec 13, 2021 73.46 73.48 71.13 71.25 404,844 -2.69(-3.64%)
Dec 10, 2021 73.50 74.00 72.25 73.94 354,103 +1.17(+1.61%)
Dec 09, 2021 72.94 73.72 72.34 72.77 402,918 -0.65(-0.88%)
Dec 08, 2021 73.68 74.11 73.16 73.42 284,269 -0.18(-0.25%)
Dec 07, 2021 73.20 74.17 72.77 73.60 310,490 +1.13(+1.55%)
Dec 06, 2021 72.79 73.63 71.99 72.48 634,879 +1.11(+1.55%)
Dec 03, 2021 73.27 73.48 70.87 71.37 449,000 -1.93(-2.63%)
Dec 02, 2021 71.22 74.78 70.29 73.29 433,005 +2.47(+3.48%)
Dec 01, 2021 72.93 75.02 70.83 70.83 412,998 -0.57(-0.80%)
Nov 30, 2021 73.44 73.63 70.81 71.40 902,094 -2.41(-3.27%)
Nov 29, 2021 75.20 75.21 73.45 73.81 608,551 -0.38(-0.51%)
Nov 26, 2021 76.29 76.30 73.58 74.18 444,273 -4.92(-6.22%)
Nov 24, 2021 78.98 79.96 78.32 79.10 503,376 +0.12(+0.15%)
Nov 23, 2021 77.70 79.04 77.69 78.98 327,458 +1.72(+2.23%)
Nov 22, 2021 77.25 78.05 76.91 77.26 259,448 +1.10(+1.45%)
Nov 19, 2021 75.54 76.29 74.58 76.16 338,897 -0.40(-0.53%)
Nov 18, 2021 77.01 76.88 76.37 76.56 418,879 -0.68(-0.88%)
Nov 17, 2021 77.58 77.58 76.23 77.24 282,947 -0.47(-0.60%)
Nov 16, 2021 77.15 78.12 76.92 77.71 207,292 +0.27(+0.34%)
Nov 15, 2021 78.22 78.22 77.23 77.44 202,946 -0.09(-0.12%)
Nov 12, 2021 77.24 77.81 76.50 77.53 391,776 +0.28(+0.36%)
Nov 11, 2021 76.85 77.79 76.76 77.26 156,939 +0.49(+0.63%)
Nov 10, 2021 76.46 76.77 352,843 +0.69(+0.90%)
Nov 09, 2021 76.17 76.36 75.23 76.08 511,111 +0.28(+0.38%)
Nov 08, 2021 76.26 77.02 75.20 75.80 287,272 -0.25(-0.33%)
Nov 05, 2021 76.11 77.04 75.52 76.05 248,678 +0.32(+0.42%)
Nov 04, 2021 75.96 76.34 74.64 75.73 364,168 -0.57(-0.75%)
Nov 03, 2021 73.76 76.73 73.76 76.29 410,021 +2.27(+3.06%)
Nov 02, 2021 75.86 76.04 73.88 74.03 321,541 -1.89(-2.49%)
Nov 01, 2021 75.07 76.44 75.31 75.92 320,163 +1.20(+1.61%)
Oct 29, 2021 74.85 75.53 74.53 74.72 504,392 -0.01(-0.01%)
Oct 28, 2021 73.99 75.03 73.87 74.73 715,778 +0.75(+1.02%)
Oct 27, 2021 76.88 76.95 73.71 73.97 666,372 -4.04(-5.17%)
Oct 26, 2021 78.37 78.01 516,661 +0.00(+0.00%)
Oct 25, 2021 77.04 78.39 78.01 695,554 +1.40(+1.83%)
Oct 22, 2021 74.68 76.89 74.43 76.61 687,710 +1.91(+2.55%)
Oct 21, 2021 76.09 76.53 74.41 74.70 469,481 -0.53(-0.71%)
Oct 20, 2021 73.26 76.45 72.89 75.23 588,968 +1.65(+2.24%)
Oct 19, 2021 73.46 73.88 72.74 73.58 430,938 +0.45(+0.61%)
Oct 18, 2021 72.40 73.79 72.40 73.13 353,264 +0.48(+0.66%)
Oct 15, 2021 73.51 73.73 72.55 72.65 339,455 +0.19(+0.27%)
Oct 14, 2021 73.18 73.18 72.27 72.46 395,086 -0.02(-0.03%)
Oct 13, 2021 73.57 73.57 72.17 72.48 522,275 -1.26(-1.70%)
Oct 12, 2021 73.99 74.29 73.49 73.74 337,728 -0.60(-0.80%)
Oct 11, 2021 75.85 76.15 74.30 74.33 235,916 -0.36(-0.48%)
Oct 08, 2021 73.67 75.13 73.67 74.69 194,323 +0.33(+0.44%)
Oct 07, 2021 74.48 74.83 74.05 74.36 469,080 +0.34(+0.46%)
Oct 06, 2021 73.55 74.11 72.36 74.02 334,047 +0.11(+0.15%)
Oct 05, 2021 73.74 74.36 73.03 73.91 429,773 +0.50(+0.69%)
Oct 04, 2021 72.20 73.70 72.17 73.41 413,890 +1.30(+1.81%)
Oct 01, 2021 71.62 72.76 71.17 72.10 435,626 +0.84(+1.18%)
Sep 30, 2021 72.14 72.68 70.69 71.26 547,728 -0.85(-1.18%)
Sep 29, 2021 72.28 72.67 71.74 72.11 391,296 -0.31(-0.43%)
Sep 28, 2021 72.59 73.40 72.05 72.42 485,468 -0.08(-0.11%)
Sep 27, 2021 70.43 72.91 68.86 72.51 579,499 +2.62(+3.75%)
Sep 24, 2021 68.83 70.47 68.71 69.88 342,298 +1.06(+1.55%)
Sep 23, 2021 67.40 69.66 66.45 68.82 427,609 +2.04(+3.05%)
Sep 22, 2021 68.87 68.87 65.97 66.78 422,499 +1.00(+1.52%)
Sep 21, 2021 66.21 66.59 64.91 65.78 520,714 -0.19(-0.29%)
Sep 20, 2021 65.29 66.08 64.22 65.97 868,252 -1.21(-1.80%)
Sep 17, 2021 67.66 68.35 66.75 67.18 1,155,770 -0.43(-0.64%)
Sep 16, 2021 68.35 70.95 67.11 67.62 437,621 -0.18(-0.27%)
Sep 15, 2021 66.85 68.19 66.73 67.80 354,062 +1.57(+2.37%)
Sep 14, 2021 68.29 68.29 66.02 66.23 327,998 -2.15(-3.14%)
Sep 13, 2021 68.89 69.13 67.69 68.38 766,887 +0.85(+1.26%)
Sep 10, 2021 68.25 68.67 67.29 67.52 439,516 -0.48(-0.70%)
Sep 09, 2021 66.89 68.60 66.89 68.00 546,933 +0.75(+1.12%)
Sep 08, 2021 66.97 67.50 66.61 67.25 482,300 -0.19(-0.28%)
Sep 07, 2021 68.19 69.12 67.24 67.44 410,646 -0.72(-1.06%)
Sep 03, 2021 69.71 69.71 67.71 68.16 345,813 -0.67(-0.97%)
Sep 02, 2021 68.53 68.88 68.00 68.83 425,658 +0.49(+0.72%)
Sep 01, 2021 69.40 69.40 67.92 68.33 852,094 -0.91(-1.32%)
Aug 31, 2021 69.56 70.32 69.03 69.25 443,095 -0.04(-0.05%)
Aug 30, 2021 70.50 70.50 69.20 69.28 768,687 -1.22(-1.73%)
Aug 27, 2021 69.50 70.90 69.50 70.50 465,830 +1.09(+1.58%)
Aug 26, 2021 71.02 71.48 69.33 69.41 341,821 -1.26(-1.78%)
Aug 25, 2021 70.17 71.19 69.97 70.67 269,551 +0.84(+1.20%)
Aug 24, 2021 69.27 69.84 69.04 69.83 379,765 +0.79(+1.15%)
Aug 23, 2021 68.67 69.32 68.42 69.04 331,148 +0.46(+0.66%)
Aug 20, 2021 67.50 68.67 67.29 68.58 246,973 +0.91(+1.35%)
Aug 19, 2021 67.13 68.12 66.56 67.67 456,554 -0.31(-0.46%)
Aug 18, 2021 68.32 69.32 67.90 67.98 417,391 -0.78(-1.13%)
Aug 17, 2021 69.11 70.13 68.24 68.75 673,157 -0.97(-1.39%)
Aug 16, 2021 69.44 69.98 68.75 69.72 381,594 -0.42(-0.60%)
Aug 13, 2021 70.47 70.82 69.57 70.14 358,130 -0.45(-0.63%)
Aug 12, 2021 70.24 70.71 69.31 70.59 604,029 +0.41(+0.58%)
Aug 11, 2021 69.05 70.31 68.17 70.18 306,818 +1.23(+1.79%)
Aug 10, 2021 68.53 70.05 68.08 68.94 506,294 +0.46(+0.67%)
Aug 09, 2021 68.13 69.39 67.54 68.49 471,346 -0.27(-0.40%)
Aug 06, 2021 68.00 69.39 67.94 68.76 395,745 +1.69(+2.52%)
Aug 05, 2021 65.97 67.08 65.97 67.08 359,198 +1.28(+1.94%)
Aug 04, 2021 65.80 66.83 65.47 65.80 255,094 -0.86(-1.29%)
Aug 03, 2021 66.31 66.81 64.68 66.66 221,812 +0.83(+1.26%)
Aug 02, 2021 66.85 68.23 65.34 65.83 469,693 -0.52(-0.78%)
Jul 30, 2021 66.77 67.91 65.98 66.35 302,998 -0.97(-1.44%)
Jul 29, 2021 67.51 67.72 66.57 67.31 330,914 +0.84(+1.26%)
Jul 28, 2021 66.95 67.65 65.98 66.47 461,748 -0.15(-0.22%)
Jul 27, 2021 65.95 67.09 65.53 66.62 312,736 +0.20(+0.30%)
Jul 26, 2021 66.02 67.29 65.97 66.42 573,694 +0.26(+0.39%)
Jul 23, 2021 66.99 67.86 65.94 66.16 372,775 +0.22(+0.33%)
Jul 22, 2021 66.02 67.54 65.22 65.94 735,531 -0.35(-0.52%)
Jul 21, 2021 64.88 66.81 64.88 66.29 630,461 +2.30(+3.59%)
Jul 20, 2021 62.68 65.48 62.68 63.99 786,651 +0.96(+1.52%)
Jul 19, 2021 63.59 64.22 62.29 63.04 868,223 -2.23(-3.41%)
Jul 16, 2021 67.16 67.83 65.12 65.26 537,836 -1.58(-2.36%)
Jul 15, 2021 65.66 67.24 65.24 66.84 625,581 +0.28(+0.42%)
Jul 14, 2021 67.32 68.23 66.14 66.56 345,469 -0.54(-0.80%)
Jul 13, 2021 68.27 68.29 66.64 67.09 508,253 -1.33(-1.95%)
Jul 12, 2021 67.55 68.94 66.84 68.43 576,635 +0.12(+0.17%)
Jul 09, 2021 66.80 68.61 66.38 68.31 633,089 +3.05(+4.67%)
Jul 08, 2021 65.48 66.10 64.69 65.26 702,989 -1.35(-2.03%)
Jul 07, 2021 66.77 67.75 66.23 66.61 583,714 -0.46(-0.68%)
Jul 06, 2021 68.79 69.08 66.94 67.07 622,932 -1.79(-2.60%)
Jul 02, 2021 69.27 69.41 68.62 68.85 398,169 -0.70(-1.01%)
Jul 01, 2021 68.62 69.75 68.32 69.56 374,532 +1.12(+1.64%)
Jun 30, 2021 68.39 68.88 68.05 68.43 547,471 +0.03(+0.04%)
Jun 29, 2021 70.04 70.68 68.16 68.41 495,658 -0.90(-1.30%)
Jun 28, 2021 70.76 70.91 68.92 69.31 591,916 -1.97(-2.76%)
Jun 25, 2021 69.69 71.66 69.38 71.28 991,976 +2.00(+2.88%)
Jun 24, 2021 68.49 69.37 67.98 69.28 672,361 +0.94(+1.37%)
Jun 23, 2021 68.42 69.04 67.68 68.34 366,730 +0.41(+0.60%)
Jun 22, 2021 67.94 68.36 66.75 67.93 551,858 -0.25(-0.36%)
Jun 21, 2021 66.85 68.35 66.85 68.18 587,427 +2.16(+3.27%)
Jun 18, 2021 66.08 67.04 65.37 66.02 1,680,140 -1.76(-2.60%)
Jun 17, 2021 72.72 73.13 67.56 67.78 1,322,816 -4.64(-6.41%)
Jun 16, 2021 71.80 73.04 70.77 72.42 705,518 +0.11(+0.15%)
Jun 15, 2021 71.19 72.95 70.98 72.31 579,631 +1.29(+1.82%)
Jun 14, 2021 72.35 72.78 70.29 71.01 544,936 -1.37(-1.89%)
Jun 11, 2021 72.12 72.75 71.74 72.38 499,751 +0.60(+0.84%)
Jun 10, 2021 74.10 74.42 71.75 71.78 926,136 -1.42(-1.94%)
Jun 09, 2021 73.60 74.31 72.96 73.20 498,092 -1.01(-1.36%)
Jun 08, 2021 73.74 74.48 72.91 74.22 837,735 -0.26(-0.36%)
Jun 07, 2021 74.82 75.08 74.06 74.48 695,367 +0.00(+0.00%)
Jun 04, 2021 74.50 74.68 73.78 74.48 433,827 -0.12(-0.16%)
Jun 03, 2021 73.97 74.77 73.11 74.60 521,295 +1.01(+1.38%)
Jun 02, 2021 75.41 76.32 73.52 73.59 554,096 -1.09(-1.47%)
Jun 01, 2021 75.36 76.34 74.58 74.68 612,141 +0.26(+0.36%)
May 28, 2021 74.93 74.93 73.54 74.42 537,668 -0.21(-0.28%)
May 27, 2021 74.54 75.02 73.81 74.63 1,044,398 +1.04(+1.41%)
May 26, 2021 71.88 73.64 70.85 73.59 662,057 +1.47(+2.04%)
May 25, 2021 73.55 74.46 71.97 72.12 694,903 -1.43(-1.95%)
May 24, 2021 74.17 74.77 73.21 73.55 551,816 -0.57(-0.77%)
May 21, 2021 73.40 74.47 73.20 74.12 605,513 +0.85(+1.16%)
May 20, 2021 73.46 73.79 72.53 73.27 388,817 -0.48(-0.65%)
May 19, 2021 72.15 73.87 71.58 73.75 1,105,570 +0.95(+1.30%)
May 18, 2021 74.30 75.05 72.59 72.80 875,041 -1.40(-1.89%)
May 17, 2021 73.65 74.32 73.22 74.20 691,513 +0.76(+1.04%)
May 14, 2021 72.54 73.45 72.25 73.44 576,356 +1.14(+1.58%)
May 13, 2021 70.19 72.52 70.19 72.30 780,197 +2.09(+2.98%)
May 12, 2021 71.34 72.17 70.13 70.20 1,256,544 -0.07(-0.10%)
May 11, 2021 69.41 71.76 69.41 70.28 619,747 -0.17(-0.24%)
May 10, 2021 71.93 72.45 70.39 70.45 817,790 -1.29(-1.79%)
May 07, 2021 70.32 71.75 70.09 71.74 832,952 +0.06(+0.09%)
May 06, 2021 70.96 71.68 70.02 71.67 622,435 +1.19(+1.69%)
May 05, 2021 68.80 71.13 68.13 70.48 785,194 +1.53(+2.22%)
May 04, 2021 67.86 69.25 67.47 68.95 776,726 +0.86(+1.27%)
May 03, 2021 68.59 69.34 67.08 68.09 778,545 +1.02(+1.53%)
Apr 30, 2021 68.35 69.37 66.90 67.07 1,144,696 -1.42(-2.08%)
Apr 29, 2021 68.20 69.82 67.03 68.49 555,614 +1.63(+2.44%)
Apr 28, 2021 66.49 69.86 66.43 66.86 808,783 -1.33(-1.95%)
Apr 27, 2021 66.41 68.26 66.41 68.19 742,571 +1.60(+2.40%)
Apr 26, 2021 66.23 67.83 66.23 66.59 351,960 +0.56(+0.85%)
Apr 23, 2021 63.58 66.44 63.58 66.03 432,845 +2.26(+3.54%)
Apr 22, 2021 64.13 64.79 63.47 63.77 388,153 -0.61(-0.94%)
Apr 21, 2021 62.68 64.67 62.44 64.38 540,851 +1.33(+2.11%)
Apr 20, 2021 64.26 64.49 62.42 63.05 649,031 -1.75(-2.69%)
Apr 19, 2021 65.97 66.65 64.74 64.80 567,754 -1.22(-1.84%)
Apr 16, 2021 66.28 66.63 65.42 66.01 243,385 +0.55(+0.85%)
Apr 15, 2021 66.00 66.07 64.45 65.46 332,084 -0.38(-0.58%)
Apr 14, 2021 64.89 66.57 64.39 65.84 517,814 +0.90(+1.38%)
Apr 13, 2021 64.85 65.71 63.89 64.94 506,829 -0.75(-1.15%)
Apr 12, 2021 66.07 66.59 64.92 65.70 973,566 +0.83(+1.29%)
Apr 09, 2021 65.22 65.32 64.10 64.86 296,871 +0.22(+0.34%)
Apr 08, 2021 63.93 64.80 63.19 64.65 321,354 +0.15(+0.22%)
Apr 07, 2021 64.86 65.06 63.72 64.50 253,749 +0.00(+0.00%)
Apr 06, 2021 64.57 65.26 63.88 64.50 254,044 -0.04(-0.06%)
Apr 05, 2021 65.37 65.99 63.81 64.54 295,024 -0.32(-0.49%)
Apr 01, 2021 63.32 64.86 63.10 64.85 517,098 +1.09(+1.71%)
Mar 31, 2021 64.22 64.92 63.42 63.77 667,262 -1.00(-1.54%)
Mar 30, 2021 64.16 65.15 63.87 64.76 996,083 +1.37(+2.16%)
Mar 29, 2021 63.48 64.68 62.13 63.39 1,138,755 -1.29(-1.99%)
Mar 26, 2021 64.13 65.27 63.74 64.68 611,938 +1.42(+2.25%)
Mar 25, 2021 62.07 63.43 60.85 63.26 787,882 +1.28(+2.06%)
Mar 24, 2021 62.47 63.54 61.95 61.98 680,212 +0.48(+0.78%)
Mar 23, 2021 62.19 62.96 60.72 61.50 1,031,863 -1.53(-2.43%)
Mar 22, 2021 64.62 64.83 62.68 63.03 468,136 -2.35(-3.59%)
Mar 19, 2021 65.26 66.13 64.20 65.38 2,054,829 -0.42(-0.63%)
Mar 18, 2021 66.77 68.15 65.30 65.80 590,377 +0.05(+0.08%)
Mar 17, 2021 65.54 66.49 64.90 65.74 354,826 +0.63(+0.97%)
Mar 16, 2021 65.61 66.11 64.80 65.11 610,595 -1.19(-1.80%)
Mar 15, 2021 67.10 67.10 65.49 66.30 403,597 +0.14(+0.22%)
Mar 12, 2021 66.32 67.28 65.41 66.15 687,539 +0.63(+0.96%)
Mar 11, 2021 64.40 65.67 63.84 65.52 829,719 +0.45(+0.69%)
Mar 10, 2021 63.75 65.48 63.69 65.07 995,469 +1.50(+2.35%)
Mar 09, 2021 64.39 65.22 62.30 63.57 654,469 -1.07(-1.66%)
Mar 08, 2021 63.17 64.99 63.02 64.65 600,753 +2.22(+3.55%)
Mar 05, 2021 62.58 62.94 60.24 62.43 504,343 +1.08(+1.76%)
Mar 04, 2021 61.80 62.85 60.54 61.35 559,990 -0.66(-1.06%)
Mar 03, 2021 61.96 63.41 61.67 62.01 550,821 +0.75(+1.22%)
Mar 02, 2021 61.79 62.07 60.88 61.26 485,453 -1.04(-1.66%)
Mar 01, 2021 61.83 62.46 61.50 62.29 593,691 +2.04(+3.38%)
Feb 26, 2021 59.35 61.68 58.03 60.26 732,451 -0.67(-1.10%)
Feb 25, 2021 62.60 63.74 60.20 60.92 582,471 -1.45(-2.33%)
Feb 24, 2021 60.77 63.12 60.20 62.38 834,462 +2.27(+3.78%)
Feb 23, 2021 59.06 60.20 58.25 60.10 686,197 +1.75(+3.00%)
Feb 22, 2021 57.76 58.89 57.76 58.35 613,095 +0.74(+1.28%)
Feb 19, 2021 56.78 57.70 56.78 57.61 290,429 +1.10(+1.95%)
Feb 18, 2021 57.39 57.71 56.27 56.51 392,388 -1.09(-1.89%)
Feb 17, 2021 56.54 58.10 56.54 57.60 596,951 +0.89(+1.57%)
Feb 16, 2021 56.78 57.35 56.21 56.71 553,424 +0.53(+0.95%)
Feb 12, 2021 55.23 56.84 55.23 56.18 326,692 +0.47(+0.84%)
Feb 11, 2021 56.85 57.21 55.05 55.71 777,482 -0.91(-1.61%)
Feb 10, 2021 57.14 57.34 55.78 56.62 407,706 -0.41(-0.73%)
Feb 09, 2021 56.48 57.19 55.43 57.04 451,788 +0.79(+1.41%)
Feb 08, 2021 55.95 56.26 55.14 56.24 489,418 +0.46(+0.82%)
Feb 05, 2021 56.50 57.32 54.94 55.78 482,830 -0.23(-0.40%)
Feb 04, 2021 55.20 56.51 54.84 56.01 497,655 +1.24(+2.27%)
Feb 03, 2021 55.02 55.61 53.72 54.76 344,912 -0.43(-0.78%)
Feb 02, 2021 54.02 56.03 53.70 55.20 1,039,826 +2.00(+3.76%)
Feb 01, 2021 51.53 53.37 51.49 53.20 721,622 +2.02(+3.95%)
Jan 29, 2021 53.89 54.11 50.60 51.18 1,036,077 -2.25(-4.22%)
Jan 28, 2021 54.84 54.84 50.30 53.43 1,832,399 +3.70(+7.43%)
Jan 27, 2021 50.19 50.64 48.70 49.73 954,588 -1.81(-3.52%)
Jan 26, 2021 53.37 53.62 51.54 51.55 544,868 -1.78(-3.33%)
Jan 25, 2021 53.41 53.62 52.24 53.32 393,064 -0.60(-1.12%)
Jan 22, 2021 52.54 54.02 52.51 53.93 767,382 +0.44(+0.83%)
Jan 21, 2021 54.39 54.39 53.00 53.48 463,638 -0.91(-1.67%)
Jan 20, 2021 54.41 54.92 53.81 54.39 285,587 -0.07(-0.13%)
Jan 19, 2021 54.66 54.94 53.93 54.47 249,333 +0.09(+0.17%)
Jan 15, 2021 54.53 55.32 54.13 54.38 382,027 -1.36(-2.44%)
Jan 14, 2021 54.31 55.78 54.07 55.74 361,304 +1.79(+3.33%)
Jan 13, 2021 54.46 54.67 53.48 53.94 311,188 -0.87(-1.58%)
Jan 12, 2021 54.74 55.45 54.29 54.81 443,429 +0.52(+0.96%)
Jan 11, 2021 53.52 54.47 52.98 54.29 680,648 +0.59(+1.09%)
Jan 08, 2021 54.65 55.01 52.74 53.70 668,022 -0.03(-0.05%)
Jan 07, 2021 53.47 54.14 53.47 53.73 681,854 +0.51(+0.95%)
Jan 06, 2021 51.22 53.74 51.22 53.22 1,139,302 +3.35(+6.73%)
Jan 05, 2021 50.07 50.42 49.17 49.87 333,946 +0.06(+0.13%)
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.