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

Mr.Cooper Group Inc (NQ: COOP )

80.93 -0.16 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30.42 32.04 30.34 31.45 1,171,300 +1.40(+4.66%)
Feb 25, 2021 31.34 33.21 30.00 30.05 1,447,450 -1.29(-4.12%)
Feb 24, 2021 31.65 32.01 30.61 31.34 1,336,937 +0.52(+1.69%)
Feb 23, 2021 29.25 31.79 29.00 30.82 1,542,144 +0.55(+1.82%)
Feb 22, 2021 30.12 30.84 29.95 30.27 674,656 +0.01(+0.03%)
Feb 19, 2021 29.60 30.32 29.60 30.26 693,200 +0.93(+3.17%)
Feb 18, 2021 30.11 30.44 28.64 29.33 797,933 -1.11(-3.65%)
Feb 17, 2021 31.08 31.80 30.19 30.44 922,848 -0.53(-1.71%)
Feb 16, 2021 30.11 32.44 30.11 30.97 1,649,463 +1.13(+3.79%)
Feb 12, 2021 29.71 30.20 29.55 29.84 595,400 -0.04(-0.13%)
Feb 11, 2021 30.19 30.25 29.15 29.88 522,785 -0.16(-0.53%)
Feb 10, 2021 29.92 30.50 29.75 30.04 591,334 -0.04(-0.13%)
Feb 09, 2021 30.33 30.47 29.58 30.08 553,508 -0.12(-0.40%)
Feb 08, 2021 29.89 30.43 29.88 30.20 686,162 +0.37(+1.24%)
Feb 05, 2021 30.16 30.28 29.52 29.83 580,900 -0.19(-0.63%)
Feb 04, 2021 28.75 30.12 28.50 30.02 835,933 +1.22(+4.24%)
Feb 03, 2021 28.35 28.88 27.59 28.80 576,998 +0.59(+2.09%)
Feb 02, 2021 27.65 28.68 27.40 28.21 613,716 +0.71(+2.58%)
Feb 01, 2021 27.22 27.59 26.93 27.50 600,840 +0.27(+0.99%)
Jan 29, 2021 28.03 28.42 27.15 27.23 937,500 -1.33(-4.66%)
Jan 28, 2021 29.14 29.34 28.39 28.56 1,014,401 -0.14(-0.49%)
Jan 27, 2021 28.96 29.62 27.59 28.70 950,169 -1.13(-3.79%)
Jan 26, 2021 30.50 31.01 29.66 29.83 605,784 -0.58(-1.91%)
Jan 25, 2021 29.64 30.42 29.50 30.41 716,917 +0.51(+1.71%)
Jan 22, 2021 29.19 30.00 28.85 29.90 556,400 +0.21(+0.71%)
Jan 21, 2021 29.76 30.38 29.44 29.69 705,449 +0.10(+0.34%)
Jan 20, 2021 28.75 29.68 28.70 29.59 705,688 +0.86(+2.99%)
Jan 19, 2021 29.06 29.30 28.35 28.73 755,093 -0.11(-0.38%)
Jan 15, 2021 29.28 29.61 28.61 28.84 1,022,300 -0.70(-2.37%)
Jan 14, 2021 29.66 30.17 29.45 29.54 580,685 +0.04(+0.14%)
Jan 13, 2021 30.01 30.36 29.17 29.50 643,136 -0.64(-2.12%)
Jan 12, 2021 29.90 30.62 29.90 30.14 1,061,227 +0.56(+1.89%)
Jan 11, 2021 29.71 30.29 29.43 29.58 881,889 +0.07(+0.24%)
Jan 08, 2021 30.16 30.36 28.73 29.51 1,482,900 -0.75(-2.48%)
Jan 07, 2021 29.89 30.53 29.80 30.26 1,192,745 +0.58(+1.95%)
Jan 06, 2021 30.05 30.58 29.52 29.68 1,179,542 -0.40(-1.33%)
Jan 05, 2021 30.21 30.96 29.52 30.08 692,057 -0.17(-0.56%)
Jan 04, 2021 31.46 31.52 29.61 30.25 1,015,495 -0.78(-2.51%)
Dec 31, 2020 31.03 31.03 31.03 622,392 +0.48(+1.59%)
Dec 30, 2020 30.02 31.05 29.55 30.55 622,392 +0.62(+2.09%)
Dec 29, 2020 29.93 30.07 29.35 29.92 585,440 -0.05(-0.17%)
Dec 28, 2020 30.83 30.95 29.80 29.97 763,901 -0.63(-2.06%)
Dec 24, 2020 31.03 31.12 30.45 30.60 284,900 -0.35(-1.13%)
Dec 23, 2020 30.56 31.12 30.29 30.95 830,960 +0.52(+1.71%)
Dec 22, 2020 30.29 30.58 29.90 30.43 548,173 +0.12(+0.40%)
Dec 21, 2020 29.75 30.72 28.92 30.31 891,438 +0.31(+1.03%)
Dec 18, 2020 30.15 30.47 29.50 30.00 2,715,300 +0.01(+0.03%)
Dec 17, 2020 29.92 30.15 29.61 29.99 712,436 +0.29(+0.98%)
Dec 16, 2020 29.14 29.83 28.77 29.70 984,060 +0.93(+3.23%)
Dec 15, 2020 27.55 29.03 27.40 28.77 1,136,563 +1.38(+5.04%)
Dec 14, 2020 27.71 28.10 26.80 27.39 723,890 -0.10(-0.36%)
Dec 11, 2020 27.38 27.75 27.21 27.49 491,400 -0.18(-0.65%)
Dec 10, 2020 27.23 27.76 26.92 27.67 689,971 +0.64(+2.37%)
Dec 09, 2020 27.50 27.79 26.87 27.03 529,259 -0.35(-1.28%)
Dec 08, 2020 26.89 27.43 26.66 27.38 760,354 +0.30(+1.11%)
Dec 07, 2020 26.78 27.20 25.81 27.08 978,206 +0.29(+1.08%)
Dec 04, 2020 26.77 27.07 26.32 26.79 1,008,900 +0.04(+0.15%)
Dec 03, 2020 27.00 27.24 26.42 26.75 447,524 -0.07(-0.26%)
Dec 02, 2020 26.22 26.97 25.24 26.82 827,832 +0.32(+1.21%)
Dec 01, 2020 27.07 27.20 26.30 26.50 673,248 -0.16(-0.60%)
Nov 30, 2020 27.28 27.74 26.15 26.66 814,320 -0.36(-1.33%)
Nov 27, 2020 27.37 27.57 26.41 27.02 430,800 -0.17(-0.63%)
Nov 25, 2020 27.00 27.53 26.66 27.19 738,700 +0.31(+1.15%)
Nov 24, 2020 26.07 27.24 25.61 26.88 1,971,335 +1.01(+3.90%)
Nov 23, 2020 25.20 26.39 25.08 25.87 1,535,192 +0.82(+3.27%)
Nov 20, 2020 25.19 25.63 24.63 25.05 578,800 -0.40(-1.57%)
Nov 19, 2020 25.43 25.73 25.11 25.45 641,379 -0.08(-0.31%)
Nov 18, 2020 25.55 26.30 25.46 25.53 864,624 +0.00(+0.00%)
Nov 17, 2020 25.21 25.96 24.79 25.53 895,558 +0.03(+0.12%)
Nov 16, 2020 25.15 25.64 24.65 25.50 1,222,776 +0.98(+4.00%)
Nov 13, 2020 24.16 25.02 23.80 24.52 817,400 +0.45(+1.87%)
Nov 12, 2020 24.18 24.57 23.57 24.07 681,224 -0.18(-0.74%)
Nov 11, 2020 24.27 24.44 23.65 24.25 769,624 +0.14(+0.58%)
Nov 10, 2020 23.40 24.76 22.90 24.11 1,974,136 +1.11(+4.83%)
Nov 09, 2020 24.82 25.25 22.75 23.00 1,617,301 -0.88(-3.69%)
Nov 06, 2020 24.41 25.59 23.77 23.88 1,670,600 +0.45(+1.92%)
Nov 05, 2020 22.95 23.67 22.95 23.43 757,801 +0.61(+2.67%)
Nov 04, 2020 21.78 23.04 21.78 22.82 761,738 +0.73(+3.30%)
Nov 03, 2020 22.19 22.50 21.75 22.09 712,467 +0.31(+1.42%)
Nov 02, 2020 21.54 22.14 21.46 21.78 776,949 +0.70(+3.32%)
Oct 30, 2020 20.91 21.40 20.64 21.08 1,064,900 -0.04(-0.19%)
Oct 29, 2020 21.65 22.05 20.20 21.12 2,124,418 -1.20(-5.38%)
Oct 28, 2020 21.72 22.46 21.56 22.32 1,347,697 +0.28(+1.27%)
Oct 27, 2020 22.30 22.66 21.96 22.04 1,037,585 -0.25(-1.12%)
Oct 26, 2020 22.85 23.19 22.01 22.29 558,839 -0.91(-3.92%)
Oct 23, 2020 22.19 23.32 22.18 23.20 810,800 +1.08(+4.88%)
Oct 22, 2020 22.85 23.29 21.69 22.12 1,127,435 -0.80(-3.49%)
Oct 21, 2020 24.28 24.46 22.68 22.92 1,280,738 -1.33(-5.48%)
Oct 20, 2020 24.32 25.14 24.13 24.25 1,091,379 +0.52(+2.19%)
Oct 19, 2020 24.47 24.55 23.64 23.73 545,835 -0.46(-1.90%)
Oct 16, 2020 24.47 24.65 24.00 24.19 648,000 -0.29(-1.18%)
Oct 15, 2020 23.71 24.64 23.52 24.48 1,037,579 +0.49(+2.04%)
Oct 14, 2020 23.90 24.70 23.82 23.99 786,972 +0.05(+0.21%)
Oct 13, 2020 23.19 24.19 23.19 23.94 750,300 +0.26(+1.10%)
Oct 12, 2020 24.14 24.37 23.56 23.68 703,529 -0.52(-2.15%)
Oct 09, 2020 24.36 24.47 23.70 24.20 822,100 +0.47(+1.98%)
Oct 08, 2020 23.65 24.09 23.26 23.73 671,546 +0.36(+1.52%)
Oct 07, 2020 24.02 24.23 23.30 23.38 1,327,669 -0.12(-0.53%)
Oct 06, 2020 24.00 24.47 23.38 23.50 1,233,239 -0.45(-1.88%)
Oct 05, 2020 24.24 24.58 23.78 23.95 1,024,756 +0.07(+0.29%)
Oct 02, 2020 22.42 24.06 22.40 23.88 1,341,600 +0.72(+3.11%)
Oct 01, 2020 22.39 23.40 22.18 23.16 1,280,660 +0.84(+3.76%)
Sep 30, 2020 22.21 22.90 22.14 22.32 1,105,670 +0.08(+0.36%)
Sep 29, 2020 22.38 22.80 21.93 22.24 1,146,614 -0.16(-0.71%)
Sep 28, 2020 21.40 22.95 21.30 22.40 1,478,327 +1.47(+7.02%)
Sep 25, 2020 20.66 21.33 20.52 20.93 883,200 +0.12(+0.60%)
Sep 24, 2020 20.92 21.23 20.35 20.80 1,045,718 -0.20(-0.93%)
Sep 23, 2020 21.00 22.14 20.95 21.00 1,665,785 +0.50(+2.44%)
Sep 22, 2020 21.23 21.25 19.89 20.50 1,425,462 -0.65(-3.07%)
Sep 21, 2020 20.90 21.32 20.30 21.15 1,831,523 -0.57(-2.62%)
Sep 18, 2020 21.41 22.50 21.08 21.72 14,369,600 +0.34(+1.59%)
Sep 17, 2020 21.34 21.87 21.06 21.38 1,120,907 -0.46(-2.11%)
Sep 16, 2020 21.53 22.19 21.49 21.84 2,219,098 +0.37(+1.72%)
Sep 15, 2020 21.92 22.17 21.35 21.47 1,709,214 +0.09(+0.42%)
Sep 14, 2020 20.83 21.53 20.66 21.38 2,460,239 +0.94(+4.60%)
Sep 11, 2020 20.61 20.89 19.82 20.44 2,181,600 +0.11(+0.54%)
Sep 10, 2020 20.80 21.07 20.27 20.33 1,831,506 -0.23(-1.12%)
Sep 09, 2020 20.06 21.29 19.61 20.56 3,514,056 +0.69(+3.47%)
Sep 08, 2020 19.35 20.56 19.07 19.87 4,194,927 +1.51(+8.22%)
Sep 04, 2020 19.00 19.15 17.91 18.36 745,000 -0.34(-1.82%)
Sep 03, 2020 19.77 19.98 18.48 18.70 849,107 -0.91(-4.64%)
Sep 02, 2020 19.44 19.97 18.55 19.61 1,378,858 +0.42(+2.19%)
Sep 01, 2020 18.18 19.20 18.08 19.19 1,054,457 +0.87(+4.72%)
Aug 31, 2020 18.70 19.00 18.31 18.32 1,082,165 +0.07(+0.41%)
Aug 28, 2020 18.08 18.36 17.94 18.25 581,100 +0.34(+1.90%)
Aug 27, 2020 18.27 18.70 17.76 17.91 488,642 -0.49(-2.66%)
Aug 26, 2020 18.60 18.79 18.34 18.40 570,348 -0.13(-0.70%)
Aug 25, 2020 18.67 18.97 18.00 18.53 671,427 +0.03(+0.16%)
Aug 24, 2020 17.68 18.53 17.33 18.50 1,107,973 +1.34(+7.81%)
Aug 21, 2020 17.13 17.52 16.90 17.16 609,200 -0.05(-0.29%)
Aug 20, 2020 17.36 17.65 17.12 17.21 521,140 -0.47(-2.66%)
Aug 19, 2020 17.02 18.15 17.02 17.68 854,827 +0.59(+3.42%)
Aug 18, 2020 17.78 17.97 16.77 17.09 1,032,296 -0.80(-4.47%)
Aug 17, 2020 18.34 18.41 17.64 17.89 804,631 -0.38(-2.05%)
Aug 14, 2020 18.04 18.48 17.82 18.27 546,300 +0.03(+0.16%)
Aug 13, 2020 18.93 18.93 18.03 18.24 1,259,162 -0.66(-3.49%)
Aug 12, 2020 19.06 19.16 18.53 18.90 717,476 -0.04(-0.21%)
Aug 11, 2020 19.06 19.40 18.78 18.94 970,729 +0.18(+0.96%)
Aug 10, 2020 18.96 19.63 18.55 18.76 988,617 +0.79(+4.37%)
Aug 07, 2020 18.14 18.50 17.83 17.98 818,300 -0.27(-1.51%)
Aug 06, 2020 18.70 18.79 18.20 18.25 759,392 -0.34(-1.83%)
Aug 05, 2020 18.40 18.73 18.11 18.59 993,189 +0.46(+2.54%)
Aug 04, 2020 18.61 18.61 17.47 18.13 978,984 +0.25(+1.40%)
Aug 03, 2020 16.61 17.94 16.50 17.88 1,674,520 +1.55(+9.49%)
Jul 31, 2020 16.29 16.94 16.11 16.33 1,815,200 +0.35(+2.19%)
Jul 30, 2020 14.75 16.26 13.76 15.98 2,238,002 +1.53(+10.59%)
Jul 29, 2020 14.05 14.55 13.95 14.45 1,373,206 +0.42(+2.99%)
Jul 28, 2020 13.50 14.11 13.45 14.03 832,053 +0.55(+4.08%)
Jul 27, 2020 13.18 13.53 13.10 13.48 656,238 +0.27(+2.04%)
Jul 24, 2020 13.37 13.37 13.14 13.21 442,000 -0.12(-0.90%)
Jul 23, 2020 13.30 13.50 13.24 13.33 533,543 -0.07(-0.52%)
Jul 22, 2020 13.07 13.57 13.07 13.40 726,368 +0.31(+2.37%)
Jul 21, 2020 13.19 13.33 12.97 13.09 513,058 +0.08(+0.61%)
Jul 20, 2020 13.12 13.41 12.94 13.01 596,283 -0.21(-1.63%)
Jul 17, 2020 12.70 13.26 12.59 13.22 769,100 +0.49(+3.89%)
Jul 16, 2020 12.75 13.05 12.52 12.73 546,572 -0.16(-1.24%)
Jul 15, 2020 12.49 12.99 12.23 12.89 767,501 +0.71(+5.83%)
Jul 14, 2020 11.77 12.23 11.77 12.18 638,990 +0.26(+2.18%)
Jul 13, 2020 12.21 12.25 11.69 11.92 841,737 -0.12(-1.00%)
Jul 10, 2020 11.92 12.20 11.83 12.04 583,400 +0.16(+1.35%)
Jul 09, 2020 12.07 12.24 11.75 11.88 754,952 -0.18(-1.49%)
Jul 08, 2020 11.50 12.07 11.47 12.06 758,312 +0.49(+4.24%)
Jul 07, 2020 11.76 11.99 11.52 11.57 507,007 -0.27(-2.28%)
Jul 06, 2020 12.10 12.25 11.63 11.84 487,389 +0.06(+0.51%)
Jul 02, 2020 12.13 12.28 11.73 11.78 802,500 -0.17(-1.42%)
Jul 01, 2020 12.44 12.45 11.82 11.95 790,940 -0.49(-3.94%)
Jun 30, 2020 12.20 12.62 12.09 12.44 648,474 +0.11(+0.89%)
Jun 29, 2020 12.19 12.57 12.05 12.33 608,085 +0.27(+2.24%)
Jun 26, 2020 12.45 12.45 12.02 12.06 1,604,100 -0.69(-5.41%)
Jun 25, 2020 12.15 12.83 11.99 12.75 696,569 +0.57(+4.68%)
Jun 24, 2020 12.84 12.96 11.93 12.18 1,163,348 -0.96(-7.31%)
Jun 23, 2020 13.48 13.56 13.02 13.14 933,710 -0.07(-0.53%)
Jun 22, 2020 12.46 13.30 12.46 13.21 863,402 +0.13(+0.99%)
Jun 19, 2020 13.34 13.43 12.76 13.08 811,800 -0.13(-0.98%)
Jun 18, 2020 13.10 13.70 13.01 13.21 641,193 -0.19(-1.42%)
Jun 17, 2020 13.50 13.60 13.16 13.40 724,775 -0.06(-0.45%)
Jun 16, 2020 13.96 14.23 13.34 13.46 2,621,982 +0.35(+2.67%)
Jun 15, 2020 11.22 13.62 11.06 13.11 5,787,989 +1.39(+11.86%)
Jun 12, 2020 11.93 11.93 11.16 11.72 591,700 +0.35(+3.08%)
Jun 11, 2020 11.35 11.63 11.11 11.37 796,901 -0.61(-5.09%)
Jun 10, 2020 12.51 12.68 11.95 11.98 865,540 -0.55(-4.39%)
Jun 09, 2020 12.44 12.81 12.16 12.53 677,348 -0.28(-2.19%)
Jun 08, 2020 12.79 12.83 12.41 12.81 752,289 +0.48(+3.89%)
Jun 05, 2020 12.49 12.93 12.20 12.33 1,013,300 +0.32(+2.66%)
Jun 04, 2020 11.75 12.13 11.50 12.01 697,038 +0.09(+0.76%)
Jun 03, 2020 12.14 12.28 11.87 11.92 544,613 +0.15(+1.27%)
Jun 02, 2020 11.73 11.96 11.47 11.77 490,403 +0.50(+4.44%)
Jun 01, 2020 11.17 11.77 11.01 11.27 707,141 +0.12(+1.08%)
May 29, 2020 11.09 11.44 10.67 11.15 622,800 -0.15(-1.33%)
May 28, 2020 12.18 12.24 11.18 11.30 626,105 -0.72(-5.99%)
May 27, 2020 11.45 12.14 10.92 12.02 1,005,506 +1.06(+9.67%)
May 26, 2020 10.30 11.06 10.22 10.96 645,979 +1.07(+10.82%)
May 22, 2020 10.33 10.33 9.750 9.890 451,100 -0.33(-3.23%)
May 21, 2020 10.12 10.44 9.920 10.22 427,192 +0.01(+0.10%)
May 20, 2020 9.830 10.29 9.776 10.21 562,495 +0.64(+6.69%)
May 19, 2020 9.610 9.940 9.330 9.570 448,055 -0.14(-1.44%)
May 18, 2020 9.450 9.890 9.310 9.710 716,594 +0.49(+5.31%)
May 15, 2020 8.540 9.330 8.450 9.220 1,033,300 +0.81(+9.57%)
May 14, 2020 8.350 8.580 7.900 8.415 897,649 +0.13(+1.63%)
May 13, 2020 8.900 8.990 8.040 8.280 923,808 -0.71(-7.90%)
May 12, 2020 9.440 9.450 8.970 8.990 522,828 -0.47(-4.97%)
May 11, 2020 9.440 9.660 9.120 9.460 513,293 -0.20(-2.07%)
May 08, 2020 9.320 9.775 9.170 9.660 842,600 +0.62(+6.86%)
May 07, 2020 9.040 9.300 8.950 9.040 544,259 +0.17(+1.92%)
May 06, 2020 9.180 9.320 8.690 8.870 449,669 -0.14(-1.55%)
May 05, 2020 9.170 9.640 8.820 9.010 815,437 +0.03(+0.33%)
May 04, 2020 8.520 9.100 8.300 8.980 605,711 +0.18(+2.05%)
May 01, 2020 9.700 9.710 8.610 8.800 879,600 -0.78(-8.14%)
Apr 30, 2020 9.450 9.790 8.600 9.580 1,057,925 +0.19(+2.02%)
Apr 29, 2020 8.710 9.640 8.530 9.390 1,394,785 +1.02(+12.19%)
Apr 28, 2020 8.770 9.050 8.350 8.370 1,309,622 -0.11(-1.30%)
Apr 27, 2020 8.210 8.800 8.130 8.480 1,342,221 +0.34(+4.18%)
Apr 24, 2020 8.250 8.250 7.810 8.140 893,700 -0.15(-1.81%)
Apr 23, 2020 8.440 8.640 8.220 8.290 627,548 -0.14(-1.66%)
Apr 22, 2020 8.610 8.970 8.000 8.430 1,500,560 -0.05(-0.59%)
Apr 21, 2020 7.440 8.650 7.330 8.480 2,979,664 +0.73(+9.42%)
Apr 20, 2020 7.960 8.190 7.570 7.750 1,075,078 -0.49(-5.95%)
Apr 17, 2020 7.900 8.300 7.570 8.240 1,134,900 +0.80(+10.75%)
Apr 16, 2020 7.670 7.670 6.950 7.440 2,151,092 -0.27(-3.50%)
Apr 15, 2020 7.660 7.850 7.350 7.710 1,215,511 -0.40(-4.93%)
Apr 14, 2020 8.880 9.180 7.840 8.110 1,062,375 -0.50(-5.81%)
Apr 13, 2020 8.280 8.690 7.610 8.610 1,556,523 +0.27(+3.24%)
Apr 09, 2020 7.350 8.940 7.330 8.340 1,869,700 +1.18(+16.48%)
Apr 08, 2020 6.140 7.210 6.060 7.160 1,842,789 +1.19(+19.93%)
Apr 07, 2020 6.040 6.685 5.850 5.970 1,946,738 +0.11(+1.88%)
Apr 06, 2020 5.710 6.490 5.650 5.860 1,908,614 +0.45(+8.32%)
Apr 03, 2020 6.480 6.480 4.310 5.410 4,497,900 -1.36(-20.09%)
Apr 02, 2020 6.810 7.040 6.430 6.770 1,227,889 -0.12(-1.74%)
Apr 01, 2020 6.860 7.170 6.650 6.890 674,831 -0.44(-6.00%)
Mar 31, 2020 7.240 7.870 7.080 7.330 980,032 +0.09(+1.24%)
Mar 30, 2020 7.000 7.640 6.300 7.240 1,430,108 +0.48(+7.10%)
Mar 27, 2020 7.640 7.888 6.710 6.760 1,121,400 -1.28(-15.92%)
Mar 26, 2020 7.110 8.255 7.110 8.040 986,322 +1.09(+15.68%)
Mar 25, 2020 6.240 7.340 6.100 6.950 1,342,027 +0.85(+13.93%)
Mar 24, 2020 5.730 6.100 5.370 6.100 1,180,861 +0.60(+10.91%)
Mar 23, 2020 6.340 6.340 5.250 5.500 1,227,063 -0.70(-11.29%)
Mar 20, 2020 6.970 7.150 6.130 6.200 1,256,300 -0.60(-8.82%)
Mar 19, 2020 5.760 6.950 5.620 6.800 916,054 +0.99(+17.04%)
Mar 18, 2020 6.400 6.680 5.500 5.810 770,133 -0.73(-11.16%)
Mar 17, 2020 5.980 6.970 5.620 6.540 1,010,281 +0.72(+12.37%)
Mar 16, 2020 6.500 7.200 5.790 5.820 1,417,467 -2.26(-27.97%)
Mar 13, 2020 8.800 8.850 7.660 8.080 913,400 +0.09(+1.13%)
Mar 12, 2020 8.460 8.540 7.700 7.990 1,374,392 -1.18(-12.87%)
Mar 11, 2020 9.970 10.00 9.120 9.170 678,853 -1.03(-10.10%)
Mar 10, 2020 10.27 10.28 9.300 10.20 781,652 +0.41(+4.19%)
Mar 09, 2020 10.48 10.73 9.710 9.790 1,145,761 -1.64(-14.35%)
Mar 06, 2020 11.87 11.87 11.28 11.43 1,193,900 -0.79(-6.46%)
Mar 05, 2020 12.74 12.93 11.96 12.22 526,935 -0.90(-6.86%)
Mar 04, 2020 13.16 13.27 12.55 13.12 472,029 +0.25(+1.94%)
Mar 03, 2020 13.37 13.61 12.58 12.87 555,465 -0.53(-3.96%)
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.