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

Lazard Inc (NY: LAZ )

37.74 -0.09 (-0.24%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 19, 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 30, 2022 32.32 32.32 31.60 32.13 455,672 -0.52(-1.59%)
Dec 29, 2022 32.22 32.77 32.16 32.65 976,451 +0.49(+1.53%)
Dec 28, 2022 32.54 32.62 32.01 32.16 549,950 -0.51(-1.56%)
Dec 27, 2022 32.86 32.98 32.33 32.67 1,303,723 -0.34(-1.04%)
Dec 23, 2022 32.54 33.01 32.12 33.01 917,925 +0.20(+0.62%)
Dec 22, 2022 33.58 33.98 32.25 32.81 862,219 -1.32(-3.86%)
Dec 21, 2022 33.58 34.12 33.45 34.12 657,584 +0.96(+2.91%)
Dec 20, 2022 32.38 33.57 32.27 33.16 938,971 +0.30(+0.90%)
Dec 19, 2022 33.12 33.39 32.72 32.86 840,606 -0.47(-1.42%)
Dec 16, 2022 32.83 33.95 32.83 33.33 1,657,793 -0.33(-0.99%)
Dec 15, 2022 35.14 35.32 33.56 33.67 1,775,647 -2.29(-6.37%)
Dec 14, 2022 35.57 36.33 35.47 35.96 1,095,590 +0.19(+0.52%)
Dec 13, 2022 35.60 37.02 35.38 35.77 1,375,768 +0.79(+2.25%)
Dec 12, 2022 33.29 35.00 32.95 34.98 990,585 +1.73(+5.21%)
Dec 09, 2022 33.03 33.45 32.80 33.25 607,722 -0.03(-0.08%)
Dec 08, 2022 33.05 33.89 32.67 33.28 608,238 +0.27(+0.81%)
Dec 07, 2022 31.56 33.66 31.23 33.01 1,062,651 +1.46(+4.61%)
Dec 06, 2022 31.97 32.02 31.04 31.56 706,597 -0.55(-1.70%)
Dec 05, 2022 33.62 33.78 31.61 32.10 828,666 -1.96(-5.74%)
Dec 02, 2022 33.60 34.40 33.60 34.06 724,112 -0.15(-0.43%)
Dec 01, 2022 33.86 34.37 33.57 34.21 377,480 +0.28(+0.82%)
Nov 30, 2022 33.75 33.94 32.39 33.93 1,173,990 +0.13(+0.38%)
Nov 29, 2022 33.54 33.91 33.40 33.80 324,702 +0.24(+0.72%)
Nov 28, 2022 33.72 34.07 33.34 33.56 592,432 -0.50(-1.47%)
Nov 25, 2022 33.71 34.34 33.45 34.06 229,744 -0.18(-0.51%)
Nov 23, 2022 33.98 34.29 33.82 34.23 290,524 +0.19(+0.54%)
Nov 22, 2022 33.87 34.22 33.63 34.05 449,360 +0.19(+0.55%)
Nov 21, 2022 33.71 34.24 33.45 33.86 422,641 -0.05(-0.14%)
Nov 18, 2022 34.69 34.80 33.67 33.91 533,898 -0.23(-0.68%)
Nov 17, 2022 34.30 34.58 33.71 34.14 593,874 -0.81(-2.31%)
Nov 16, 2022 35.88 35.96 34.66 34.95 484,844 -0.94(-2.61%)
Nov 15, 2022 36.61 37.04 35.55 35.88 848,377 -0.08(-0.23%)
Nov 14, 2022 35.32 37.12 34.89 35.97 1,705,286 -0.03(-0.08%)
Nov 11, 2022 35.20 36.75 35.04 35.99 1,863,743 +0.69(+1.94%)
Nov 10, 2022 33.62 35.31 33.35 35.31 870,566 +3.00(+9.29%)
Nov 09, 2022 32.62 32.95 32.21 32.31 265,712 -0.61(-1.86%)
Nov 08, 2022 33.05 34.19 32.81 32.92 956,775 -0.10(-0.31%)
Nov 07, 2022 32.62 33.07 31.75 33.02 943,035 +0.61(+1.89%)
Nov 04, 2022 32.86 33.34 31.89 32.41 1,066,016 +0.21(+0.66%)
Nov 03, 2022 33.11 33.11 32.05 32.19 971,370 -1.49(-4.42%)
Nov 02, 2022 34.07 34.82 33.63 33.68 897,326 -0.58(-1.71%)
Nov 01, 2022 34.59 34.83 33.92 34.27 839,924 -0.18(-0.53%)
Oct 31, 2022 35.06 35.11 34.19 34.45 624,966 -0.77(-2.18%)
Oct 28, 2022 33.87 35.46 33.78 35.22 1,087,993 +1.26(+3.71%)
Oct 27, 2022 33.67 34.65 33.07 33.96 1,539,636 +0.89(+2.68%)
Oct 26, 2022 31.75 33.76 31.61 33.07 1,923,715 +1.55(+4.93%)
Oct 25, 2022 31.48 31.63 30.78 31.52 1,532,212 +0.00(+0.00%)
Oct 24, 2022 31.66 31.69 31.12 31.52 1,013,429 +0.23(+0.73%)
Oct 21, 2022 30.15 31.48 29.90 31.29 943,187 +1.38(+4.61%)
Oct 20, 2022 30.23 30.74 29.80 29.91 548,904 -0.24(-0.79%)
Oct 19, 2022 30.43 30.94 29.88 30.15 698,338 -0.50(-1.64%)
Oct 18, 2022 30.92 31.32 30.59 30.65 818,557 +0.56(+1.85%)
Oct 17, 2022 29.81 30.27 29.47 30.09 793,063 +0.91(+3.13%)
Oct 14, 2022 30.04 30.56 29.00 29.18 727,198 -0.74(-2.47%)
Oct 13, 2022 28.02 30.33 27.59 29.92 960,814 +1.34(+4.70%)
Oct 12, 2022 29.08 29.25 28.52 28.58 947,830 -0.51(-1.76%)
Oct 11, 2022 29.22 29.57 28.48 29.09 696,060 -0.31(-1.06%)
Oct 10, 2022 29.79 30.11 29.18 29.40 520,897 -0.21(-0.71%)
Oct 07, 2022 29.89 29.99 29.34 29.61 602,621 -0.56(-1.85%)
Oct 06, 2022 30.83 31.13 30.17 30.17 719,388 -0.89(-2.85%)
Oct 05, 2022 30.94 31.24 30.36 31.05 814,444 -0.42(-1.34%)
Oct 04, 2022 30.18 31.82 30.18 31.47 922,231 +1.86(+6.29%)
Oct 03, 2022 29.63 30.33 28.91 29.61 846,708 +0.53(+1.82%)
Sep 30, 2022 29.16 29.94 29.01 29.08 1,011,739 -0.02(-0.06%)
Sep 29, 2022 29.46 29.49 28.79 29.10 909,447 -0.76(-2.54%)
Sep 28, 2022 29.27 30.08 29.14 29.86 1,286,090 +0.66(+2.25%)
Sep 27, 2022 30.46 30.65 28.67 29.20 1,129,915 -0.90(-3.00%)
Sep 26, 2022 30.32 30.88 30.04 30.10 704,342 -0.48(-1.55%)
Sep 23, 2022 31.70 31.82 30.16 30.58 1,110,433 -1.66(-5.16%)
Sep 22, 2022 32.70 32.82 31.79 32.24 667,549 -0.37(-1.12%)
Sep 21, 2022 33.23 33.75 32.56 32.61 687,627 -0.37(-1.11%)
Sep 20, 2022 33.61 33.71 32.75 32.97 581,066 -0.90(-2.67%)
Sep 19, 2022 32.51 34.06 32.46 33.88 749,897 +0.94(+2.86%)
Sep 16, 2022 33.56 33.56 32.45 32.93 1,204,048 -1.07(-3.14%)
Sep 15, 2022 33.46 34.65 33.43 34.00 830,332 +0.41(+1.22%)
Sep 14, 2022 33.45 34.26 33.10 33.59 867,084 +0.24(+0.71%)
Sep 13, 2022 34.21 34.27 33.17 33.35 763,126 -1.81(-5.14%)
Sep 12, 2022 35.06 35.68 34.97 35.16 552,653 +0.36(+1.02%)
Sep 09, 2022 34.46 35.36 34.36 34.81 775,000 +0.69(+2.01%)
Sep 08, 2022 33.31 34.38 33.19 34.12 699,535 +0.51(+1.52%)
Sep 07, 2022 32.49 33.92 32.49 33.61 656,036 +0.82(+2.51%)
Sep 06, 2022 32.84 33.08 31.98 32.79 634,536 +0.12(+0.36%)
Sep 02, 2022 33.54 33.87 32.60 32.67 713,141 -0.39(-1.19%)
Sep 01, 2022 32.83 33.35 32.45 33.06 557,804 -0.15(-0.44%)
Aug 31, 2022 33.45 33.67 32.88 33.21 713,443 +0.08(+0.25%)
Aug 30, 2022 33.52 33.91 33.01 33.13 1,222,235 -0.12(-0.36%)
Aug 29, 2022 33.34 33.78 33.14 33.25 1,136,783 -0.42(-1.25%)
Aug 26, 2022 35.32 35.44 33.65 33.67 704,836 -1.67(-4.73%)
Aug 25, 2022 34.48 35.38 34.48 35.34 567,085 +1.01(+2.93%)
Aug 24, 2022 34.29 34.85 34.29 34.33 534,936 +0.05(+0.16%)
Aug 23, 2022 33.82 34.72 33.82 34.28 569,674 +0.33(+0.97%)
Aug 22, 2022 34.20 34.44 33.82 33.95 647,347 -0.82(-2.36%)
Aug 19, 2022 35.45 35.53 34.77 34.77 414,567 -0.84(-2.36%)
Aug 18, 2022 35.41 35.68 35.23 35.61 449,512 +0.04(+0.10%)
Aug 17, 2022 35.36 35.73 35.18 35.57 421,532 -0.29(-0.82%)
Aug 16, 2022 35.49 36.13 35.46 35.87 462,687 +0.16(+0.46%)
Aug 15, 2022 36.08 36.11 35.68 35.70 348,884 -0.53(-1.46%)
Aug 12, 2022 36.14 36.23 35.46 36.23 382,826 +0.51(+1.43%)
Aug 11, 2022 35.63 36.07 35.48 35.72 488,063 +0.23(+0.64%)
Aug 10, 2022 34.72 35.73 34.72 35.49 666,052 +1.44(+4.24%)
Aug 09, 2022 34.15 34.32 33.77 34.05 520,544 -0.29(-0.85%)
Aug 08, 2022 34.20 34.59 34.01 34.34 799,263 +0.29(+0.86%)
Aug 05, 2022 34.15 34.51 33.78 34.05 576,965 -0.40(-1.17%)
Aug 04, 2022 34.87 34.97 34.35 34.45 607,580 -0.41(-1.16%)
Aug 03, 2022 34.54 35.22 34.53 34.86 951,664 +0.75(+2.19%)
Aug 02, 2022 34.04 34.71 33.65 34.11 753,066 +0.00(+0.00%)
Aug 01, 2022 33.43 34.23 32.87 34.11 751,610 +0.14(+0.42%)
Jul 29, 2022 33.15 34.41 33.02 33.96 1,145,450 +0.97(+2.95%)
Jul 28, 2022 31.19 33.11 30.98 32.99 949,963 +1.79(+5.72%)
Jul 27, 2022 30.93 31.42 30.56 31.21 753,158 +0.52(+1.70%)
Jul 26, 2022 30.93 31.04 30.33 30.68 338,879 -0.50(-1.62%)
Jul 25, 2022 31.81 31.84 30.93 31.19 332,325 -0.47(-1.48%)
Jul 22, 2022 31.96 32.11 31.30 31.66 287,186 -0.11(-0.34%)
Jul 21, 2022 31.60 31.79 31.10 31.76 478,693 +0.07(+0.23%)
Jul 20, 2022 31.19 31.69 31.08 31.69 514,509 +0.60(+1.94%)
Jul 19, 2022 30.08 31.21 29.87 31.09 1,104,856 +1.42(+4.77%)
Jul 18, 2022 29.83 30.70 29.45 29.67 1,007,825 -0.55(-1.82%)
Jul 15, 2022 29.44 30.49 29.20 30.22 734,586 +1.27(+4.39%)
Jul 14, 2022 28.92 29.04 28.21 28.95 667,921 -0.50(-1.71%)
Jul 13, 2022 29.06 29.84 28.46 29.46 1,168,741 -0.83(-2.74%)
Jul 12, 2022 29.92 30.83 29.92 30.29 728,824 +0.29(+0.96%)
Jul 11, 2022 30.72 30.76 29.93 30.00 561,468 -1.25(-4.01%)
Jul 08, 2022 31.24 31.55 31.05 31.25 480,531 +0.02(+0.06%)
Jul 07, 2022 30.30 31.56 30.30 31.23 715,423 +1.24(+4.12%)
Jul 06, 2022 29.80 30.15 29.44 30.00 941,190 -0.05(-0.18%)
Jul 05, 2022 28.97 30.33 28.75 30.05 1,202,249 +0.80(+2.74%)
Jul 01, 2022 29.20 29.88 29.00 29.25 1,019,807 +0.03(+0.09%)
Jun 30, 2022 29.30 29.65 28.81 29.22 882,555 -0.54(-1.82%)
Jun 29, 2022 30.10 30.36 29.65 29.76 673,688 -0.35(-1.17%)
Jun 28, 2022 30.12 30.56 30.00 30.11 652,262 +0.15(+0.51%)
Jun 27, 2022 30.66 30.70 29.90 29.96 798,979 -0.69(-2.26%)
Jun 24, 2022 29.31 30.85 29.31 30.66 1,554,715 +1.67(+5.75%)
Jun 23, 2022 28.11 29.07 28.11 28.99 950,415 +0.73(+2.58%)
Jun 22, 2022 28.03 28.69 27.98 28.26 630,058 -0.22(-0.76%)
Jun 21, 2022 28.67 28.85 28.32 28.47 710,142 +0.47(+1.67%)
Jun 17, 2022 28.19 28.43 27.70 28.00 1,533,234 -0.18(-0.64%)
Jun 16, 2022 28.60 28.65 28.12 28.18 864,722 -1.20(-4.08%)
Jun 15, 2022 28.84 29.99 28.84 29.38 691,116 +0.62(+2.16%)
Jun 14, 2022 28.62 29.31 28.61 28.76 664,567 +0.14(+0.50%)
Jun 13, 2022 29.13 29.53 28.47 28.62 1,323,842 -1.26(-4.22%)
Jun 10, 2022 31.02 31.33 29.88 29.88 560,037 -1.70(-5.40%)
Jun 09, 2022 32.09 32.18 31.51 31.58 392,545 -0.53(-1.66%)
Jun 08, 2022 32.58 32.82 32.12 32.12 366,752 -0.77(-2.33%)
Jun 07, 2022 32.25 33.15 32.03 32.88 605,698 +0.41(+1.28%)
Jun 06, 2022 31.90 32.69 31.78 32.47 582,183 +0.74(+2.33%)
Jun 03, 2022 32.03 32.33 31.70 31.73 646,888 -0.84(-2.57%)
Jun 02, 2022 31.57 32.83 31.54 32.57 490,029 +0.99(+3.14%)
Jun 01, 2022 31.87 31.94 31.15 31.57 497,805 -0.22(-0.68%)
May 31, 2022 31.95 32.14 31.36 31.79 564,185 -0.28(-0.87%)
May 27, 2022 31.52 32.10 31.33 32.07 411,139 +0.83(+2.66%)
May 26, 2022 31.33 32.03 31.02 31.24 790,641 +0.16(+0.52%)
May 25, 2022 29.97 31.47 29.92 31.08 502,474 +0.81(+2.68%)
May 24, 2022 30.13 30.43 29.53 30.27 759,610 -0.13(-0.42%)
May 23, 2022 30.72 31.06 30.11 30.39 787,425 -0.03(-0.09%)
May 20, 2022 30.11 30.67 29.74 30.42 939,340 +0.60(+2.03%)
May 19, 2022 29.29 30.47 29.27 29.82 724,797 +0.14(+0.49%)
May 18, 2022 30.26 30.27 29.54 29.67 500,290 -0.97(-3.18%)
May 17, 2022 29.72 30.74 29.64 30.65 717,341 +1.50(+5.13%)
May 16, 2022 29.01 29.54 28.54 29.15 429,517 +0.14(+0.47%)
May 13, 2022 29.16 29.74 28.95 29.01 786,982 +0.23(+0.81%)
May 12, 2022 28.58 29.16 28.40 28.78 777,507 -0.08(-0.28%)
May 11, 2022 29.32 29.97 27.82 28.86 1,648,852 -0.94(-3.15%)
May 10, 2022 29.93 30.29 29.19 29.80 951,193 +0.16(+0.55%)
May 09, 2022 29.07 29.86 28.89 29.64 895,232 +0.06(+0.21%)
May 06, 2022 30.26 30.37 29.12 29.57 1,052,858 -0.69(-2.29%)
May 05, 2022 30.27 30.52 29.79 30.27 979,100 -0.50(-1.62%)
May 04, 2022 30.37 30.81 29.53 30.77 762,653 +0.53(+1.76%)
May 03, 2022 30.04 30.52 29.94 30.23 556,554 +0.19(+0.62%)
May 02, 2022 29.17 30.12 29.09 30.05 805,544 +0.91(+3.11%)
Apr 29, 2022 30.13 30.41 29.06 29.14 846,393 -1.23(-4.04%)
Apr 28, 2022 30.37 30.53 28.70 30.37 973,569 +0.59(+1.97%)
Apr 27, 2022 29.71 30.41 29.71 29.78 1,142,149 +0.02(+0.06%)
Apr 26, 2022 30.72 31.28 29.73 29.76 1,024,912 -1.23(-3.96%)
Apr 25, 2022 30.31 31.09 29.89 30.99 575,607 +0.39(+1.28%)
Apr 22, 2022 31.22 31.44 30.56 30.60 1,024,354 -0.78(-2.49%)
Apr 21, 2022 32.35 32.61 31.13 31.38 746,828 -0.58(-1.81%)
Apr 20, 2022 32.21 32.42 31.69 31.96 756,425 +0.11(+0.34%)
Apr 19, 2022 30.45 32.19 30.41 31.85 870,913 +1.48(+4.86%)
Apr 18, 2022 29.39 30.65 29.36 30.37 967,269 +0.87(+2.95%)
Apr 14, 2022 30.12 30.68 29.49 29.50 952,533 -0.52(-1.75%)
Apr 13, 2022 29.49 30.29 29.39 30.03 1,108,546 +0.25(+0.84%)
Apr 12, 2022 30.49 31.34 29.68 29.78 1,520,133 -0.52(-1.73%)
Apr 11, 2022 30.14 30.73 29.97 30.30 978,180 +0.19(+0.62%)
Apr 08, 2022 29.92 30.85 29.80 30.12 1,224,075 +0.18(+0.59%)
Apr 07, 2022 29.96 30.27 28.91 29.94 1,186,556 -0.42(-1.38%)
Apr 06, 2022 30.34 30.85 30.07 30.36 1,097,108 -0.51(-1.64%)
Apr 05, 2022 31.53 31.68 30.73 30.86 1,777,056 -0.67(-2.12%)
Apr 04, 2022 31.45 31.86 31.03 31.53 739,658 +0.20(+0.62%)
Apr 01, 2022 30.85 31.46 30.75 31.33 804,123 +0.66(+2.14%)
Mar 31, 2022 31.84 32.20 30.66 30.68 1,169,364 -1.26(-3.95%)
Mar 30, 2022 32.54 32.72 31.93 31.94 1,041,872 -0.72(-2.21%)
Mar 29, 2022 31.96 32.88 31.87 32.66 630,708 +1.11(+3.52%)
Mar 28, 2022 31.03 31.60 31.03 31.55 631,521 +0.39(+1.26%)
Mar 25, 2022 31.34 31.86 31.03 31.16 579,502 -0.17(-0.54%)
Mar 24, 2022 30.86 31.46 30.73 31.33 597,230 +0.60(+1.94%)
Mar 23, 2022 31.57 31.76 30.72 30.73 629,194 -1.14(-3.57%)
Mar 22, 2022 31.50 31.89 31.43 31.87 1,372,350 +0.66(+2.11%)
Mar 21, 2022 31.69 31.92 31.12 31.21 788,401 -0.17(-0.54%)
Mar 18, 2022 30.37 31.67 30.15 31.38 2,689,058 +1.01(+3.34%)
Mar 17, 2022 30.58 30.59 29.80 30.37 1,181,533 -0.53(-1.73%)
Mar 16, 2022 29.84 30.94 29.74 30.90 1,299,350 +1.41(+4.79%)
Mar 15, 2022 28.85 29.71 28.73 29.49 1,337,516 +0.84(+2.95%)
Mar 14, 2022 28.92 29.64 28.36 28.64 1,380,164 -0.12(-0.40%)
Mar 11, 2022 29.41 29.71 28.74 28.76 751,451 -0.34(-1.16%)
Mar 10, 2022 29.08 29.50 28.68 29.09 1,075,450 -0.63(-2.12%)
Mar 09, 2022 29.25 30.11 28.97 29.73 850,907 +1.12(+3.92%)
Mar 08, 2022 29.15 29.63 28.13 28.60 1,454,893 -0.69(-2.37%)
Mar 07, 2022 29.76 30.23 29.19 29.30 1,725,702 -0.69(-2.31%)
Mar 04, 2022 30.33 31.12 29.51 29.99 982,031 -1.03(-3.32%)
Mar 03, 2022 31.45 31.64 30.80 31.02 717,091 -0.23(-0.74%)
Mar 02, 2022 30.45 31.35 30.42 31.25 972,261 +1.07(+3.53%)
Mar 01, 2022 30.94 30.94 29.66 30.19 1,033,811 -0.56(-1.82%)
Feb 28, 2022 30.48 30.95 30.24 30.75 1,101,061 -0.36(-1.14%)
Feb 25, 2022 30.32 31.19 30.44 31.10 1,064,062 +0.76(+2.52%)
Feb 24, 2022 29.81 30.42 29.34 30.34 1,320,244 -0.47(-1.53%)
Feb 23, 2022 31.48 31.75 30.80 30.81 957,861 -0.50(-1.59%)
Feb 22, 2022 31.62 32.18 31.13 31.31 1,062,889 -0.68(-2.14%)
Feb 18, 2022 31.99 0 -0.29(-0.91%)
Feb 17, 2022 33.34 33.39 32.21 32.29 875,621 -1.31(-3.89%)
Feb 16, 2022 33.57 33.94 33.45 33.59 1,530,235 -0.12(-0.34%)
Feb 15, 2022 34.07 34.14 33.41 33.71 1,605,264 -0.04(-0.11%)
Feb 14, 2022 34.23 34.37 33.42 33.74 1,280,600 -0.73(-2.12%)
Feb 11, 2022 35.74 36.07 34.12 34.47 877,234 -1.14(-3.20%)
Feb 10, 2022 36.24 36.59 35.59 35.61 1,250,981 -1.10(-2.99%)
Feb 09, 2022 36.46 36.81 36.31 36.71 906,262 +0.61(+1.68%)
Feb 08, 2022 36.08 36.49 35.91 36.10 900,863 +0.27(+0.76%)
Feb 07, 2022 36.23 36.23 35.59 35.83 953,700 -0.45(-1.24%)
Feb 04, 2022 36.97 37.26 35.96 36.28 1,047,010 -1.31(-3.48%)
Feb 03, 2022 36.53 37.84 37.59 2,053,321 -0.15(-0.40%)
Feb 02, 2022 39.12 39.72 37.69 37.74 1,039,098 -1.12(-2.87%)
Feb 01, 2022 38.43 38.94 37.94 38.85 718,239 +0.50(+1.31%)
Jan 31, 2022 37.04 38.50 38.35 829,989 +0.94(+2.51%)
Jan 28, 2022 36.82 37.43 36.56 37.41 728,820 +0.56(+1.53%)
Jan 27, 2022 37.11 37.79 36.28 36.85 765,964 +0.25(+0.70%)
Jan 26, 2022 37.04 37.63 36.42 36.60 1,055,734 +0.23(+0.63%)
Jan 25, 2022 36.03 36.64 35.51 36.37 817,564 -0.29(-0.79%)
Jan 24, 2022 35.88 36.75 34.82 36.66 700,622 -0.11(-0.31%)
Jan 21, 2022 37.04 37.10 36.44 36.77 1,010,666 -0.43(-1.16%)
Jan 20, 2022 36.91 38.53 36.70 37.20 609,361 +0.46(+1.24%)
Jan 19, 2022 38.12 38.31 36.75 36.75 686,697 -1.11(-2.93%)
Jan 18, 2022 38.63 38.67 37.05 37.85 947,752 -1.12(-2.86%)
Jan 14, 2022 38.97 0 -0.62(-1.58%)
Jan 13, 2022 39.81 40.66 39.47 39.59 682,411 +0.10(+0.24%)
Jan 12, 2022 40.47 40.64 39.30 39.50 776,252 -1.27(-3.13%)
Jan 11, 2022 40.17 41.08 39.80 40.77 523,878 +0.50(+1.24%)
Jan 10, 2022 40.43 40.50 39.92 40.27 380,486 -0.16(-0.39%)
Jan 07, 2022 40.29 40.77 39.99 40.43 407,040 +0.20(+0.50%)
Jan 06, 2022 39.65 40.45 39.37 40.23 564,959 +1.05(+2.67%)
Jan 05, 2022 40.43 40.63 39.12 39.18 568,799 -0.98(-2.45%)
Jan 04, 2022 39.43 40.59 39.33 40.16 694,439 +0.73(+1.85%)
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.