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

Aecom Technology Corp (NY: ACM )

106.80 -0.57 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Feb 26, 2021 59.03 59.43 57.50 57.89 1,080,300 -1.15(-1.95%)
Feb 25, 2021 60.00 60.59 58.65 59.04 1,155,215 -0.84(-1.40%)
Feb 24, 2021 58.03 60.34 58.01 59.88 1,886,304 +2.10(+3.63%)
Feb 23, 2021 56.71 58.04 56.25 57.78 1,006,897 +0.76(+1.33%)
Feb 22, 2021 57.06 58.44 56.84 57.02 1,033,502 -0.14(-0.24%)
Feb 19, 2021 56.15 57.48 55.98 57.16 724,800 +1.14(+2.03%)
Feb 18, 2021 56.62 56.99 55.12 56.02 792,835 -0.96(-1.68%)
Feb 17, 2021 58.00 58.06 56.62 56.98 1,183,928 -0.72(-1.25%)
Feb 16, 2021 56.60 58.82 56.40 57.70 2,001,762 +1.68(+3.00%)
Feb 12, 2021 54.44 56.80 54.07 56.02 1,488,500 +1.41(+2.58%)
Feb 11, 2021 53.38 54.85 53.38 54.61 906,062 +1.67(+3.15%)
Feb 10, 2021 53.95 53.95 52.45 52.94 1,092,526 -0.57(-1.07%)
Feb 09, 2021 53.67 55.10 53.05 53.51 1,160,736 -1.71(-3.10%)
Feb 08, 2021 54.88 55.22 53.82 55.22 790,861 +0.85(+1.56%)
Feb 05, 2021 54.57 54.99 53.85 54.37 665,900 +0.42(+0.78%)
Feb 04, 2021 53.76 54.28 53.48 53.95 514,948 +0.39(+0.73%)
Feb 03, 2021 54.02 54.12 53.28 53.56 727,924 -0.58(-1.07%)
Feb 02, 2021 52.98 54.40 52.10 54.14 1,289,321 +2.06(+3.96%)
Feb 01, 2021 50.74 52.22 50.13 52.08 958,081 +1.98(+3.95%)
Jan 29, 2021 50.50 50.97 49.34 50.10 1,160,900 -0.86(-1.69%)
Jan 28, 2021 51.05 51.75 50.31 50.96 822,656 +0.48(+0.95%)
Jan 27, 2021 51.86 51.97 49.81 50.48 1,437,177 -2.59(-4.88%)
Jan 26, 2021 53.67 53.72 52.33 53.07 556,089 -0.59(-1.10%)
Jan 25, 2021 53.70 53.89 52.43 53.66 513,314 -0.02(-0.04%)
Jan 22, 2021 53.18 53.95 52.62 53.68 468,200 +0.20(+0.37%)
Jan 21, 2021 54.65 55.00 53.46 53.48 610,087 -1.23(-2.25%)
Jan 20, 2021 55.30 55.50 54.06 54.71 679,254 -0.23(-0.42%)
Jan 19, 2021 54.28 55.45 54.05 54.94 803,023 +1.21(+2.25%)
Jan 15, 2021 53.72 53.92 52.78 53.73 579,000 -0.23(-0.43%)
Jan 14, 2021 54.22 54.45 53.20 53.96 566,423 +0.21(+0.39%)
Jan 13, 2021 54.04 54.29 53.54 53.75 721,131 -0.27(-0.50%)
Jan 12, 2021 54.76 54.97 54.02 54.02 1,176,850 -0.44(-0.81%)
Jan 11, 2021 53.53 54.79 53.53 54.46 768,482 +0.16(+0.29%)
Jan 08, 2021 55.20 55.20 53.53 54.30 1,086,900 -0.68(-1.24%)
Jan 07, 2021 55.20 55.73 54.69 54.98 1,238,779 +0.16(+0.29%)
Jan 06, 2021 51.44 55.28 50.69 54.82 3,524,905 +4.61(+9.18%)
Jan 05, 2021 48.70 50.58 48.70 50.21 940,323 +1.29(+2.64%)
Jan 04, 2021 49.83 50.60 48.76 48.92 1,101,050 -0.86(-1.73%)
Dec 31, 2020 49.78 49.78 49.78 679,253 +0.31(+0.63%)
Dec 30, 2020 48.57 49.52 48.57 49.47 679,253 +0.98(+2.02%)
Dec 29, 2020 48.33 48.66 47.96 48.49 680,416 +0.28(+0.58%)
Dec 28, 2020 48.78 49.13 48.16 48.21 686,317 -0.45(-0.92%)
Dec 24, 2020 48.43 48.70 48.21 48.66 403,600 +0.11(+0.23%)
Dec 23, 2020 48.30 48.97 48.28 48.55 660,093 +0.62(+1.29%)
Dec 22, 2020 48.25 48.61 47.74 47.93 1,617,446 -0.05(-0.10%)
Dec 21, 2020 46.62 48.51 46.61 47.98 1,604,856 +0.20(+0.42%)
Dec 18, 2020 48.21 48.22 47.33 47.78 3,267,500 -0.14(-0.29%)
Dec 17, 2020 47.37 47.93 47.34 47.92 1,310,490 +0.47(+0.99%)
Dec 16, 2020 48.19 48.25 47.15 47.45 1,509,511 -0.43(-0.90%)
Dec 15, 2020 47.23 48.05 46.87 47.88 1,446,021 +1.08(+2.31%)
Dec 14, 2020 48.59 48.68 46.72 46.80 1,941,199 -1.37(-2.84%)
Dec 11, 2020 48.38 49.13 48.08 48.17 1,341,400 -0.44(-0.91%)
Dec 10, 2020 48.86 48.96 47.87 48.61 1,629,274 -0.58(-1.18%)
Dec 09, 2020 51.54 51.85 48.88 49.19 1,984,082 -1.99(-3.89%)
Dec 08, 2020 50.81 51.40 50.77 51.18 1,650,947 +0.07(+0.14%)
Dec 07, 2020 51.32 51.74 50.91 51.11 972,409 -0.22(-0.43%)
Dec 04, 2020 50.89 51.68 50.62 51.33 1,307,300 +1.03(+2.05%)
Dec 03, 2020 51.00 51.43 50.06 50.30 2,910,408 -2.24(-4.26%)
Dec 02, 2020 52.19 52.81 52.09 52.54 1,004,369 +0.08(+0.15%)
Dec 01, 2020 52.80 53.20 52.07 52.46 977,920 +0.57(+1.10%)
Nov 30, 2020 51.96 52.59 51.57 51.89 825,640 -0.39(-0.75%)
Nov 27, 2020 52.27 52.86 52.01 52.28 445,400 +0.04(+0.08%)
Nov 25, 2020 51.95 52.71 51.09 52.24 875,100 +0.06(+0.11%)
Nov 24, 2020 52.29 52.83 51.68 52.18 1,475,240 +0.45(+0.87%)
Nov 23, 2020 50.67 52.10 50.31 51.73 1,595,765 +1.50(+2.99%)
Nov 20, 2020 50.32 50.52 49.84 50.23 1,312,300 -0.24(-0.48%)
Nov 19, 2020 50.00 50.66 49.73 50.47 1,503,524 +0.21(+0.42%)
Nov 18, 2020 49.97 51.01 49.95 50.26 1,693,989 +0.36(+0.72%)
Nov 17, 2020 50.35 50.64 49.38 49.90 1,405,800 -0.65(-1.29%)
Nov 16, 2020 50.23 51.43 49.84 50.55 2,366,364 +1.04(+2.10%)
Nov 13, 2020 48.19 49.69 48.01 49.51 2,960,200 +1.94(+4.08%)
Nov 12, 2020 47.14 48.15 47.01 47.57 1,783,706 +0.20(+0.42%)
Nov 11, 2020 48.58 48.58 47.04 47.37 1,424,922 -0.96(-1.99%)
Nov 10, 2020 47.76 49.34 47.76 48.33 1,782,068 +0.99(+2.09%)
Nov 09, 2020 49.38 50.00 47.31 47.34 2,037,295 +1.34(+2.91%)
Nov 06, 2020 46.56 46.81 45.92 46.00 1,412,100 -0.36(-0.78%)
Nov 05, 2020 45.54 47.44 45.50 46.36 2,098,672 +1.56(+3.48%)
Nov 04, 2020 46.96 47.05 44.51 44.80 2,901,544 -2.60(-5.49%)
Nov 03, 2020 47.47 47.98 47.19 47.40 1,883,861 +0.44(+0.94%)
Nov 02, 2020 45.47 46.97 45.32 46.96 1,952,126 +2.12(+4.73%)
Oct 30, 2020 43.65 44.84 43.46 44.84 1,391,800 +1.00(+2.28%)
Oct 29, 2020 42.51 44.20 42.32 43.84 1,501,580 +1.04(+2.43%)
Oct 28, 2020 43.37 43.89 42.69 42.80 1,831,187 -1.53(-3.45%)
Oct 27, 2020 44.87 45.20 44.17 44.33 1,083,466 -0.50(-1.12%)
Oct 26, 2020 45.68 45.70 44.55 44.83 1,002,467 -1.55(-3.34%)
Oct 23, 2020 46.57 46.88 46.09 46.38 1,098,100 +0.23(+0.50%)
Oct 22, 2020 45.86 46.42 45.66 46.15 1,062,327 +0.31(+0.68%)
Oct 21, 2020 46.13 46.75 45.81 45.84 1,059,710 -0.31(-0.67%)
Oct 20, 2020 46.43 46.70 45.89 46.15 1,165,348 +0.18(+0.39%)
Oct 19, 2020 46.78 47.30 45.87 45.97 959,161 -0.47(-1.01%)
Oct 16, 2020 46.20 47.12 46.20 46.44 942,200 +0.34(+0.74%)
Oct 15, 2020 45.13 46.68 45.09 46.10 1,159,922 +0.44(+0.96%)
Oct 14, 2020 45.98 46.20 45.56 45.66 1,181,343 -0.04(-0.09%)
Oct 13, 2020 46.06 46.65 45.70 45.70 1,296,353 -0.85(-1.83%)
Oct 12, 2020 46.05 47.04 45.85 46.55 1,765,744 +0.39(+0.84%)
Oct 09, 2020 46.35 46.55 45.89 46.16 1,615,600 +0.08(+0.17%)
Oct 08, 2020 45.48 46.18 45.29 46.08 1,637,642 +0.82(+1.81%)
Oct 07, 2020 44.75 45.58 44.63 45.26 1,651,665 +1.15(+2.61%)
Oct 06, 2020 44.71 45.50 43.80 44.11 2,111,458 -0.23(-0.52%)
Oct 05, 2020 44.46 45.14 44.28 44.34 2,406,666 +0.29(+0.66%)
Oct 02, 2020 41.41 44.59 41.32 44.05 3,008,400 +1.81(+4.29%)
Oct 01, 2020 41.91 42.47 41.68 42.24 1,357,933 +0.40(+0.96%)
Sep 30, 2020 41.54 42.67 41.42 41.84 1,939,967 +0.47(+1.14%)
Sep 29, 2020 40.98 41.65 40.87 41.37 1,354,591 +0.46(+1.12%)
Sep 28, 2020 40.00 41.17 39.92 40.91 1,482,929 +1.51(+3.83%)
Sep 25, 2020 38.58 39.60 38.48 39.40 1,015,900 +0.44(+1.13%)
Sep 24, 2020 38.76 39.38 38.00 38.96 1,069,245 +0.20(+0.52%)
Sep 23, 2020 38.61 39.89 38.47 38.76 1,734,607 +0.19(+0.49%)
Sep 22, 2020 37.93 38.83 37.87 38.57 1,183,971 +0.53(+1.39%)
Sep 21, 2020 38.97 39.21 37.76 38.04 2,040,277 -1.93(-4.83%)
Sep 18, 2020 40.33 40.70 39.78 39.97 2,738,100 -0.18(-0.45%)
Sep 17, 2020 39.06 40.74 38.69 40.15 1,730,752 +0.55(+1.39%)
Sep 16, 2020 39.00 39.87 38.85 39.60 1,283,017 +0.74(+1.90%)
Sep 15, 2020 39.11 39.35 38.84 38.86 1,455,259 -0.15(-0.38%)
Sep 14, 2020 38.62 39.14 38.37 39.01 1,245,550 +0.72(+1.88%)
Sep 11, 2020 37.87 38.42 37.58 38.29 959,500 +0.58(+1.54%)
Sep 10, 2020 38.17 38.49 37.58 37.71 1,422,174 -0.27(-0.71%)
Sep 09, 2020 37.47 38.62 37.15 37.98 1,535,157 +0.71(+1.91%)
Sep 08, 2020 37.88 38.04 37.22 37.27 970,498 -1.10(-2.87%)
Sep 04, 2020 38.41 38.67 37.70 38.37 863,200 +0.41(+1.08%)
Sep 03, 2020 39.56 39.59 37.61 37.96 1,245,454 -1.50(-3.80%)
Sep 02, 2020 39.68 39.68 39.02 39.46 862,712 -0.19(-0.48%)
Sep 01, 2020 39.40 39.81 38.77 39.65 1,097,882 +0.14(+0.35%)
Aug 31, 2020 39.09 40.30 38.58 39.51 3,317,163 +0.28(+0.71%)
Aug 28, 2020 39.00 39.23 38.49 39.23 762,800 +0.40(+1.03%)
Aug 27, 2020 38.43 39.23 38.43 38.83 807,003 +0.35(+0.91%)
Aug 26, 2020 38.53 38.77 38.06 38.48 889,736 -0.10(-0.26%)
Aug 25, 2020 39.00 39.32 38.30 38.58 871,374 -0.17(-0.44%)
Aug 24, 2020 38.49 38.90 38.04 38.75 823,518 +0.47(+1.23%)
Aug 21, 2020 38.40 38.57 38.17 38.28 783,800 -0.42(-1.09%)
Aug 20, 2020 38.10 38.87 38.10 38.70 1,213,594 +0.21(+0.55%)
Aug 19, 2020 38.19 38.71 37.70 38.49 730,150 +0.31(+0.81%)
Aug 18, 2020 38.61 38.88 38.14 38.18 606,658 -0.55(-1.42%)
Aug 17, 2020 38.70 39.24 38.67 38.73 469,589 +0.01(+0.03%)
Aug 14, 2020 38.50 39.36 38.22 38.72 561,700 -0.10(-0.26%)
Aug 13, 2020 38.85 39.29 38.55 38.82 735,661 -0.41(-1.05%)
Aug 12, 2020 39.48 39.92 39.01 39.23 627,830 -0.01(-0.03%)
Aug 11, 2020 39.38 39.80 39.07 39.24 829,844 +0.40(+1.03%)
Aug 10, 2020 38.49 39.02 38.40 38.84 1,314,300 +0.31(+0.80%)
Aug 07, 2020 38.13 38.64 37.85 38.53 666,300 +0.22(+0.57%)
Aug 06, 2020 38.67 38.95 38.09 38.31 728,478 -0.50(-1.29%)
Aug 05, 2020 38.40 39.08 38.31 38.81 679,265 +0.41(+1.07%)
Aug 04, 2020 38.34 39.25 38.11 38.40 1,265,546 +1.14(+3.06%)
Aug 03, 2020 36.55 37.35 36.18 37.26 769,547 +1.07(+2.96%)
Jul 31, 2020 36.74 36.79 35.49 36.19 1,021,100 -0.69(-1.87%)
Jul 30, 2020 36.70 36.91 36.15 36.88 615,559 -0.45(-1.21%)
Jul 29, 2020 36.54 37.36 36.19 37.33 704,105 +0.98(+2.70%)
Jul 28, 2020 36.91 37.08 36.16 36.35 664,085 -0.37(-1.01%)
Jul 27, 2020 36.58 36.78 35.89 36.72 1,177,715 +0.13(+0.36%)
Jul 24, 2020 36.85 37.07 36.51 36.59 494,900 -0.41(-1.11%)
Jul 23, 2020 37.22 37.63 36.77 37.00 819,611 -0.31(-0.83%)
Jul 22, 2020 36.94 37.77 36.88 37.31 685,029 +0.12(+0.32%)
Jul 21, 2020 37.17 37.63 37.00 37.19 540,402 +0.45(+1.22%)
Jul 20, 2020 37.47 37.64 36.58 36.74 676,974 -1.03(-2.73%)
Jul 17, 2020 37.52 37.87 37.27 37.77 522,800 +0.29(+0.77%)
Jul 16, 2020 37.78 37.78 37.21 37.48 641,298 -0.46(-1.21%)
Jul 15, 2020 37.18 38.15 36.98 37.94 1,062,009 +1.73(+4.78%)
Jul 14, 2020 35.26 36.21 35.07 36.21 691,073 +0.80(+2.26%)
Jul 13, 2020 36.17 36.56 35.37 35.41 846,383 -0.48(-1.34%)
Jul 10, 2020 35.26 36.00 35.23 35.89 612,200 +0.75(+2.13%)
Jul 09, 2020 36.05 36.60 34.83 35.14 1,001,043 -0.82(-2.28%)
Jul 08, 2020 35.63 36.19 35.22 35.96 900,781 +0.32(+0.90%)
Jul 07, 2020 36.38 36.77 35.53 35.64 823,642 -1.15(-3.13%)
Jul 06, 2020 37.32 37.32 36.50 36.79 1,150,334 +0.30(+0.82%)
Jul 02, 2020 37.13 37.52 36.20 36.49 797,800 +0.20(+0.55%)
Jul 01, 2020 37.53 37.57 36.12 36.29 1,756,199 -1.29(-3.43%)
Jun 30, 2020 37.47 37.99 37.00 37.58 853,549 -0.03(-0.08%)
Jun 29, 2020 36.72 37.61 36.20 37.61 2,033,586 +1.42(+3.92%)
Jun 26, 2020 36.02 36.28 35.39 36.19 1,956,400 +0.20(+0.56%)
Jun 25, 2020 35.29 36.41 34.71 35.99 2,444,861 +0.41(+1.15%)
Jun 24, 2020 37.07 37.21 35.52 35.58 1,644,467 -2.03(-5.40%)
Jun 23, 2020 39.09 39.24 37.51 37.61 1,447,612 -0.92(-2.39%)
Jun 22, 2020 38.12 38.84 37.26 38.53 945,402 +0.13(+0.34%)
Jun 19, 2020 39.50 39.56 38.19 38.40 1,515,800 -0.50(-1.29%)
Jun 18, 2020 39.19 39.66 38.82 38.90 1,037,212 -0.54(-1.37%)
Jun 17, 2020 40.92 41.19 39.31 39.44 1,206,805 -1.37(-3.36%)
Jun 16, 2020 41.79 42.57 40.61 40.81 2,515,164 +1.55(+3.95%)
Jun 15, 2020 38.25 39.84 37.77 39.26 3,171,237 -0.59(-1.48%)
Jun 12, 2020 40.44 40.44 38.55 39.85 2,214,600 +1.44(+3.75%)
Jun 11, 2020 40.18 40.26 38.27 38.41 2,191,871 -3.21(-7.71%)
Jun 10, 2020 43.96 43.99 41.52 41.62 1,771,314 -2.49(-5.64%)
Jun 09, 2020 43.89 44.66 43.30 44.11 1,734,828 -1.04(-2.30%)
Jun 08, 2020 46.73 46.73 44.96 45.15 1,119,929 -0.29(-0.64%)
Jun 05, 2020 45.24 46.28 44.92 45.44 2,302,900 +1.29(+2.92%)
Jun 04, 2020 43.47 44.38 43.18 44.15 2,023,811 +0.20(+0.46%)
Jun 03, 2020 44.15 44.68 42.90 43.95 4,135,821 +0.47(+1.08%)
Jun 02, 2020 40.35 43.59 40.25 43.48 4,908,968 +4.27(+10.89%)
Jun 01, 2020 38.86 39.68 38.47 39.21 1,278,360 +0.44(+1.13%)
May 29, 2020 38.10 39.35 37.97 38.77 2,447,600 +0.09(+0.23%)
May 28, 2020 39.62 39.62 38.42 38.68 1,479,972 -0.52(-1.33%)
May 27, 2020 39.65 39.65 37.77 39.20 2,152,394 +1.03(+2.70%)
May 26, 2020 37.52 38.76 37.40 38.17 1,597,447 +2.35(+6.56%)
May 22, 2020 35.61 36.15 35.39 35.82 1,430,000 +0.19(+0.53%)
May 21, 2020 35.56 36.14 35.27 35.63 2,579,665 +0.11(+0.31%)
May 20, 2020 34.68 35.78 34.59 35.52 1,601,313 +1.60(+4.72%)
May 19, 2020 34.39 35.11 33.90 33.92 1,180,746 -0.77(-2.22%)
May 18, 2020 33.00 34.83 33.00 34.69 1,654,744 +2.67(+8.34%)
May 15, 2020 30.60 32.19 30.13 32.02 1,870,500 +1.03(+3.32%)
May 14, 2020 30.07 31.09 28.86 30.99 2,566,101 +0.84(+2.79%)
May 13, 2020 32.50 32.80 29.73 30.15 2,208,345 -2.71(-8.25%)
May 12, 2020 35.18 35.26 32.85 32.86 1,121,474 -2.12(-6.06%)
May 11, 2020 35.49 35.67 34.91 34.98 2,288,204 -1.16(-3.21%)
May 08, 2020 36.16 36.41 35.77 36.14 1,954,400 +0.99(+2.82%)
May 07, 2020 36.00 36.36 34.57 35.15 1,385,485 -0.28(-0.79%)
May 06, 2020 35.95 36.20 34.51 35.43 1,730,045 +0.13(+0.37%)
May 05, 2020 35.41 36.49 35.20 35.30 1,982,475 +0.90(+2.62%)
May 04, 2020 34.34 34.78 33.75 34.40 1,484,516 -0.61(-1.74%)
May 01, 2020 35.52 35.69 34.41 35.01 1,080,800 -1.25(-3.45%)
Apr 30, 2020 36.16 36.83 35.52 36.26 1,688,997 -0.62(-1.68%)
Apr 29, 2020 36.83 37.48 36.04 36.88 1,835,441 +0.98(+2.73%)
Apr 28, 2020 36.14 36.64 35.61 35.90 2,201,762 +1.14(+3.28%)
Apr 27, 2020 34.25 35.14 34.07 34.76 2,688,878 +0.80(+2.36%)
Apr 24, 2020 33.16 34.06 32.59 33.96 2,596,600 +0.80(+2.41%)
Apr 23, 2020 32.95 33.84 32.62 33.16 2,151,433 +0.91(+2.82%)
Apr 22, 2020 32.58 33.20 31.96 32.25 1,328,810 +0.67(+2.12%)
Apr 21, 2020 31.41 32.23 31.40 31.58 1,123,510 -0.88(-2.71%)
Apr 20, 2020 31.88 33.88 31.76 32.46 1,810,101 -0.39(-1.19%)
Apr 17, 2020 32.27 33.09 32.08 32.85 1,834,900 +1.72(+5.53%)
Apr 16, 2020 31.75 31.78 30.66 31.13 1,723,858 -0.70(-2.20%)
Apr 15, 2020 32.13 32.55 31.37 31.83 1,697,995 -1.78(-5.30%)
Apr 14, 2020 33.37 34.01 32.66 33.61 1,293,849 +0.82(+2.50%)
Apr 13, 2020 33.25 33.46 31.01 32.79 2,273,779 -0.29(-0.88%)
Apr 09, 2020 32.37 34.70 31.84 33.08 3,590,800 +1.76(+5.62%)
Apr 08, 2020 29.86 31.39 29.04 31.32 1,615,010 +2.02(+6.89%)
Apr 07, 2020 30.04 30.61 28.84 29.30 2,789,164 +1.03(+3.64%)
Apr 06, 2020 27.60 28.79 27.14 28.27 2,453,992 +2.08(+7.94%)
Apr 03, 2020 27.44 27.89 25.81 26.19 1,518,200 -1.34(-4.87%)
Apr 02, 2020 27.06 28.78 26.97 27.53 1,320,390 +0.34(+1.25%)
Apr 01, 2020 28.33 28.53 26.76 27.19 1,911,759 -2.66(-8.91%)
Mar 31, 2020 28.44 30.03 27.65 29.85 5,408,133 +1.27(+4.44%)
Mar 30, 2020 28.53 29.39 27.15 28.58 5,099,166 -0.17(-0.59%)
Mar 27, 2020 28.57 29.29 27.79 28.75 3,173,300 -0.89(-3.00%)
Mar 26, 2020 27.56 30.68 27.13 29.64 2,161,048 +2.58(+9.53%)
Mar 25, 2020 26.69 28.97 25.43 27.06 2,837,645 +1.20(+4.64%)
Mar 24, 2020 26.00 27.48 25.44 25.86 3,306,587 +1.34(+5.46%)
Mar 23, 2020 25.43 26.52 23.58 24.52 1,333,372 -1.03(-4.03%)
Mar 20, 2020 26.40 27.61 25.29 25.55 3,389,300 -0.05(-0.20%)
Mar 19, 2020 23.52 26.18 21.77 25.60 2,385,264 +1.78(+7.47%)
Mar 18, 2020 25.78 25.78 21.76 23.82 3,224,120 -4.11(-14.72%)
Mar 17, 2020 28.23 28.43 26.28 27.93 3,944,881 +0.17(+0.61%)
Mar 16, 2020 29.88 29.88 24.35 27.76 5,507,356 -5.64(-16.89%)
Mar 13, 2020 32.91 33.44 31.22 33.40 2,438,000 +2.55(+8.27%)
Mar 12, 2020 34.00 34.00 30.00 30.85 4,647,393 -5.55(-15.25%)
Mar 11, 2020 38.15 38.42 35.66 36.40 4,357,727 -3.03(-7.68%)
Mar 10, 2020 40.20 40.89 36.11 39.43 4,160,783 +0.90(+2.34%)
Mar 09, 2020 41.19 42.24 38.19 38.53 4,399,861 -6.25(-13.96%)
Mar 06, 2020 45.23 45.70 43.49 44.78 4,157,600 -2.45(-5.19%)
Mar 05, 2020 48.79 49.91 47.03 47.23 3,073,863 -2.75(-5.50%)
Mar 04, 2020 48.33 52.40 48.30 49.98 6,351,683 +2.31(+4.85%)
Mar 03, 2020 45.86 48.31 45.00 47.67 2,764,759 +2.02(+4.42%)
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.