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

Brixmor Property Group Inc (NY: BRX )

22.24 -0.06 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 17.18 17.32 16.79 17.03 3,283,705 -0.16(-0.91%)
Feb 25, 2021 17.85 18.06 17.08 17.18 3,286,356 -0.60(-3.36%)
Feb 24, 2021 17.41 17.82 17.27 17.78 2,356,072 +0.39(+2.24%)
Feb 23, 2021 17.57 17.61 17.04 17.39 4,350,599 -0.05(-0.30%)
Feb 22, 2021 16.90 17.46 16.86 17.44 3,515,458 +0.53(+3.12%)
Feb 19, 2021 16.69 17.00 16.62 16.91 2,417,096 +0.27(+1.61%)
Feb 18, 2021 16.62 16.79 16.43 16.65 1,687,462 -0.02(-0.10%)
Feb 17, 2021 16.37 16.70 16.27 16.66 1,934,352 +0.21(+1.26%)
Feb 16, 2021 16.82 17.01 16.29 16.46 3,504,530 -0.27(-1.60%)
Feb 12, 2021 16.35 16.90 16.25 16.72 3,209,850 +0.36(+2.22%)
Feb 11, 2021 16.02 16.49 15.96 16.36 4,128,931 +0.39(+2.44%)
Feb 10, 2021 15.79 16.25 15.70 15.97 3,007,761 +0.35(+2.21%)
Feb 09, 2021 15.55 15.65 15.34 15.63 1,566,475 +0.26(+1.69%)
Feb 08, 2021 15.22 15.47 15.09 15.37 1,441,170 +0.16(+1.08%)
Feb 05, 2021 15.44 15.44 15.14 15.20 1,580,538 -0.03(-0.23%)
Feb 04, 2021 15.01 15.35 14.91 15.24 2,237,131 +0.30(+2.03%)
Feb 03, 2021 14.85 14.98 14.55 14.93 1,411,442 +0.02(+0.12%)
Feb 02, 2021 14.95 14.98 14.54 14.92 2,393,547 +0.07(+0.47%)
Feb 01, 2021 14.78 14.85 14.27 14.85 2,772,560 +0.20(+1.36%)
Jan 29, 2021 15.20 15.25 14.51 14.65 3,532,893 -0.68(-4.46%)
Jan 28, 2021 15.27 15.88 15.15 15.33 3,557,385 +0.13(+0.85%)
Jan 27, 2021 14.77 15.38 14.72 15.20 3,782,864 +0.17(+1.15%)
Jan 26, 2021 15.08 15.37 14.93 15.03 3,139,014 +0.08(+0.52%)
Jan 25, 2021 14.73 15.45 14.60 14.95 2,980,268 +0.05(+0.35%)
Jan 22, 2021 14.58 14.93 14.44 14.90 2,066,199 +0.12(+0.82%)
Jan 21, 2021 14.99 15.04 14.54 14.78 3,341,063 -0.30(-2.01%)
Jan 20, 2021 14.56 15.48 14.54 15.08 4,047,012 +0.52(+3.56%)
Jan 19, 2021 14.91 14.94 14.48 14.56 3,059,070 -0.02(-0.12%)
Jan 15, 2021 14.47 14.67 14.24 14.58 3,328,781 -0.04(-0.30%)
Jan 14, 2021 14.44 14.75 14.31 14.62 2,224,682 +0.32(+2.24%)
Jan 13, 2021 14.18 14.50 14.10 14.30 2,736,519 +0.11(+0.79%)
Jan 12, 2021 13.87 14.21 13.83 14.19 2,435,108 +0.33(+2.37%)
Jan 11, 2021 14.04 14.33 13.84 13.86 2,375,317 -0.37(-2.61%)
Jan 08, 2021 14.09 14.33 13.98 14.23 2,203,391 +0.16(+1.17%)
Jan 07, 2021 14.23 14.28 13.99 14.07 2,749,720 -0.10(-0.73%)
Jan 06, 2021 13.73 14.29 13.68 14.17 4,129,529 +0.64(+4.73%)
Jan 05, 2021 13.55 13.73 13.45 13.53 2,869,227 +0.03(+0.22%)
Jan 04, 2021 14.29 14.42 13.45 13.50 3,136,774 -0.62(-4.41%)
Dec 31, 2020 14.12 14.12 14.12 1,680,313 +0.13(+0.91%)
Dec 30, 2020 13.79 14.19 13.77 14.00 1,680,313 +0.15(+1.11%)
Dec 29, 2020 14.06 14.30 13.74 13.84 2,145,236 -0.16(-1.16%)
Dec 28, 2020 13.95 14.14 13.86 14.01 1,810,618 +0.09(+0.67%)
Dec 24, 2020 13.83 13.95 13.66 13.91 630,966 +0.14(+0.99%)
Dec 23, 2020 13.77 14.00 13.65 13.77 1,470,142 +0.16(+1.19%)
Dec 22, 2020 13.77 13.80 13.50 13.61 2,081,908 +0.00(+0.00%)
Dec 21, 2020 13.46 13.64 13.24 13.61 3,618,539 -0.13(-0.93%)
Dec 18, 2020 14.19 14.23 13.58 13.74 5,838,868 -0.45(-3.19%)
Dec 17, 2020 13.95 14.19 13.82 14.19 2,293,662 +0.21(+1.53%)
Dec 16, 2020 14.33 14.36 13.81 13.98 3,927,514 -0.33(-2.33%)
Dec 15, 2020 13.75 14.31 13.60 14.31 3,356,871 +0.74(+5.47%)
Dec 14, 2020 13.91 14.04 13.56 13.57 2,543,745 +0.00(+0.00%)
Dec 11, 2020 13.63 13.87 13.46 13.57 2,884,517 -0.22(-1.61%)
Dec 10, 2020 13.47 13.98 13.43 13.79 2,669,215 -0.07(-0.49%)
Dec 09, 2020 13.83 13.94 13.60 13.86 4,012,968 +0.20(+1.44%)
Dec 08, 2020 13.52 13.94 13.49 13.66 4,354,835 -0.01(-0.06%)
Dec 07, 2020 13.99 14.04 13.57 13.67 3,054,821 -0.38(-2.73%)
Dec 04, 2020 13.85 14.07 13.78 14.06 2,078,028 +0.42(+3.07%)
Dec 03, 2020 13.63 13.87 13.51 13.64 3,437,004 +0.04(+0.31%)
Dec 02, 2020 13.19 13.67 13.05 13.60 3,557,555 +0.26(+1.98%)
Dec 01, 2020 13.31 13.56 13.03 13.33 5,190,363 +0.30(+2.29%)
Nov 30, 2020 13.67 13.76 13.03 13.03 8,021,323 -0.74(-5.39%)
Nov 27, 2020 14.06 14.14 13.66 13.77 1,725,578 -0.30(-2.12%)
Nov 25, 2020 13.77 14.23 13.76 14.07 7,686,890 -0.26(-1.85%)
Nov 24, 2020 14.94 15.27 14.31 14.34 7,884,434 -0.27(-1.87%)
Nov 23, 2020 14.59 15.08 14.47 14.61 6,826,634 +0.36(+2.51%)
Nov 20, 2020 14.09 14.34 13.94 14.25 4,224,016 +0.06(+0.42%)
Nov 19, 2020 13.74 14.22 13.54 14.19 5,643,307 +0.36(+2.59%)
Nov 18, 2020 14.07 14.55 13.83 13.83 8,540,219 -0.22(-1.58%)
Nov 17, 2020 13.66 14.15 13.38 14.06 5,522,385 +0.02(+0.12%)
Nov 16, 2020 13.66 14.05 13.29 14.04 7,056,610 +1.06(+8.15%)
Nov 13, 2020 12.38 13.07 12.37 12.98 5,193,138 +0.76(+6.22%)
Nov 12, 2020 12.32 12.38 12.00 12.22 5,036,690 -0.35(-2.78%)
Nov 11, 2020 12.46 12.58 11.90 12.57 4,399,066 +0.11(+0.89%)
Nov 10, 2020 12.14 12.63 12.09 12.46 7,889,319 +0.32(+2.60%)
Nov 09, 2020 10.65 12.60 10.65 12.14 8,834,266 +2.63(+27.62%)
Nov 06, 2020 9.917 10.09 9.452 9.516 5,232,156 -0.38(-3.88%)
Nov 05, 2020 9.832 10.22 9.746 9.900 4,717,850 +0.04(+0.43%)
Nov 04, 2020 9.985 9.985 9.618 9.857 3,502,501 -0.21(-2.12%)
Nov 03, 2020 9.755 10.16 9.712 10.07 3,854,921 +0.51(+5.36%)
Nov 02, 2020 9.465 9.627 9.328 9.559 3,867,236 +0.20(+2.19%)
Oct 30, 2020 9.354 9.542 9.158 9.354 2,702,198 -0.05(-0.54%)
Oct 29, 2020 9.158 9.482 9.030 9.405 2,227,202 +0.16(+1.75%)
Oct 28, 2020 9.243 9.431 9.098 9.243 3,043,023 -0.27(-2.87%)
Oct 27, 2020 9.857 10.00 9.516 9.516 1,908,899 -0.39(-3.96%)
Oct 26, 2020 10.07 10.10 9.759 9.909 1,916,488 -0.27(-2.68%)
Oct 23, 2020 10.11 10.29 10.04 10.18 1,721,125 +0.13(+1.27%)
Oct 22, 2020 9.593 10.08 9.593 10.05 1,938,623 +0.44(+4.53%)
Oct 21, 2020 9.584 9.695 9.439 9.618 2,339,913 -0.02(-0.18%)
Oct 20, 2020 9.653 9.866 9.584 9.635 1,751,578 +0.09(+0.98%)
Oct 19, 2020 9.729 9.729 9.465 9.542 2,883,919 -0.10(-1.06%)
Oct 16, 2020 9.900 10.00 9.559 9.644 2,330,532 -0.26(-2.59%)
Oct 15, 2020 9.687 9.943 9.644 9.900 3,412,832 +0.09(+0.87%)
Oct 14, 2020 9.994 10.05 9.789 9.815 3,126,843 -0.20(-2.04%)
Oct 13, 2020 10.34 10.40 9.943 10.02 3,398,455 -0.48(-4.55%)
Oct 12, 2020 10.55 10.55 10.28 10.50 3,085,570 -0.07(-0.65%)
Oct 09, 2020 10.86 10.94 10.51 10.57 2,092,323 -0.21(-1.98%)
Oct 08, 2020 10.73 10.83 10.62 10.78 5,111,492 +0.17(+1.61%)
Oct 07, 2020 10.86 10.88 10.55 10.61 2,406,279 -0.15(-1.35%)
Oct 06, 2020 10.80 11.08 10.60 10.75 3,616,939 +0.09(+0.80%)
Oct 05, 2020 10.75 10.80 10.45 10.67 2,366,196 +0.03(+0.32%)
Oct 02, 2020 9.909 10.65 9.909 10.63 3,379,916 +0.32(+3.06%)
Oct 01, 2020 9.977 10.33 9.968 10.32 3,137,251 +0.34(+3.42%)
Sep 30, 2020 10.07 10.28 9.815 9.977 3,457,334 +0.03(+0.26%)
Sep 29, 2020 10.18 10.18 9.755 9.951 1,886,895 -0.27(-2.67%)
Sep 28, 2020 10.02 10.34 9.968 10.22 2,847,436 +0.50(+5.09%)
Sep 25, 2020 9.439 9.772 9.439 9.729 3,267,900 +0.23(+2.43%)
Sep 24, 2020 9.345 9.640 9.200 9.499 3,228,620 +0.12(+1.27%)
Sep 23, 2020 9.926 10.06 9.328 9.379 3,070,582 -0.57(-5.75%)
Sep 22, 2020 10.10 10.32 9.934 9.951 3,241,468 -0.10(-1.02%)
Sep 21, 2020 10.43 10.57 9.909 10.05 4,104,665 -0.67(-6.28%)
Sep 18, 2020 11.20 11.20 10.67 10.73 6,413,826 -0.49(-4.41%)
Sep 17, 2020 11.14 11.37 11.04 11.22 5,040,164 -0.09(-0.83%)
Sep 16, 2020 11.09 11.47 10.89 11.32 3,712,313 +0.29(+2.63%)
Sep 15, 2020 10.75 11.28 10.75 11.03 2,976,560 +0.31(+2.87%)
Sep 14, 2020 10.29 10.74 10.29 10.72 2,110,785 +0.51(+5.02%)
Sep 11, 2020 10.34 10.39 10.05 10.21 3,776,423 -0.18(-1.73%)
Sep 10, 2020 10.70 10.80 10.38 10.39 2,919,243 -0.33(-3.11%)
Sep 09, 2020 10.85 10.93 10.58 10.72 3,430,509 -0.10(-0.95%)
Sep 08, 2020 10.97 11.08 10.71 10.82 4,897,630 -0.31(-2.76%)
Sep 04, 2020 10.86 11.20 10.74 11.13 4,183,123 +0.38(+3.49%)
Sep 03, 2020 10.59 10.92 10.56 10.75 5,234,017 +0.20(+1.86%)
Sep 02, 2020 10.24 10.57 10.13 10.56 6,256,058 +0.29(+2.83%)
Sep 01, 2020 9.926 10.44 9.772 10.27 3,081,932 +0.20(+1.95%)
Aug 31, 2020 10.20 10.20 9.947 10.07 3,126,549 -0.15(-1.50%)
Aug 28, 2020 10.25 10.42 9.968 10.22 1,758,971 -0.02(-0.17%)
Aug 27, 2020 10.00 10.42 9.998 10.24 2,466,140 +0.30(+3.00%)
Aug 26, 2020 10.18 10.22 9.871 9.943 2,249,476 -0.25(-2.43%)
Aug 25, 2020 10.39 10.45 10.01 10.19 2,533,513 -0.15(-1.49%)
Aug 24, 2020 9.951 10.36 9.840 10.34 1,485,347 +0.42(+4.21%)
Aug 21, 2020 10.06 10.13 9.849 9.926 1,813,573 -0.16(-1.61%)
Aug 20, 2020 9.934 10.29 9.849 10.09 1,321,546 +0.06(+0.60%)
Aug 19, 2020 10.33 10.44 10.01 10.03 2,337,074 -0.32(-3.05%)
Aug 18, 2020 10.71 10.71 10.16 10.34 2,497,190 -0.42(-3.88%)
Aug 17, 2020 10.59 10.76 10.45 10.76 1,856,925 +0.15(+1.45%)
Aug 14, 2020 10.45 10.77 10.43 10.61 1,865,714 +0.09(+0.81%)
Aug 13, 2020 10.63 10.86 10.50 10.52 2,256,855 -0.26(-2.37%)
Aug 12, 2020 10.96 11.01 10.57 10.78 2,144,642 -0.07(-0.63%)
Aug 11, 2020 10.75 11.09 10.75 10.85 4,938,218 +0.29(+2.75%)
Aug 10, 2020 10.41 10.75 10.34 10.56 2,918,965 +0.16(+1.56%)
Aug 07, 2020 10.07 10.40 9.900 10.40 2,437,158 +0.22(+2.18%)
Aug 06, 2020 9.789 10.24 9.764 10.17 3,977,841 +0.24(+2.41%)
Aug 05, 2020 10.40 10.49 9.860 9.934 4,067,061 -0.31(-3.00%)
Aug 04, 2020 9.729 10.30 9.695 10.24 3,707,207 +0.51(+5.26%)
Aug 03, 2020 9.729 9.729 9.465 9.729 2,251,471 -0.09(-0.96%)
Jul 31, 2020 10.00 10.02 9.571 9.823 2,628,498 -0.23(-2.29%)
Jul 30, 2020 9.832 10.10 9.712 10.05 3,042,859 -0.03(-0.25%)
Jul 29, 2020 10.11 10.16 9.764 10.08 2,260,744 +0.05(+0.51%)
Jul 28, 2020 9.550 10.15 9.482 10.03 2,522,681 +0.43(+4.44%)
Jul 27, 2020 9.473 9.635 9.183 9.601 3,198,755 +0.06(+0.63%)
Jul 24, 2020 9.772 9.849 9.537 9.542 2,271,478 -0.26(-2.61%)
Jul 23, 2020 9.900 9.994 9.653 9.798 2,400,597 -0.26(-2.63%)
Jul 22, 2020 9.789 10.10 9.670 10.06 1,942,086 +0.20(+2.08%)
Jul 21, 2020 9.994 10.09 9.832 9.857 2,329,413 +0.00(+0.00%)
Jul 20, 2020 10.09 10.20 9.738 9.857 2,710,343 -0.27(-2.70%)
Jul 17, 2020 10.41 10.41 10.03 10.13 2,190,395 -0.22(-2.14%)
Jul 16, 2020 10.40 10.48 10.23 10.35 3,461,138 -0.12(-1.14%)
Jul 15, 2020 10.27 10.54 10.16 10.47 3,621,593 +0.53(+5.32%)
Jul 14, 2020 10.10 10.16 9.832 9.943 3,206,862 -0.15(-1.44%)
Jul 13, 2020 10.42 10.45 9.956 10.09 3,266,433 -0.25(-2.39%)
Jul 10, 2020 10.03 10.35 10.01 10.34 2,424,386 +0.26(+2.54%)
Jul 09, 2020 10.41 10.51 9.964 10.08 3,391,571 -0.38(-3.59%)
Jul 08, 2020 10.31 10.55 10.05 10.45 4,954,339 -0.01(-0.08%)
Jul 07, 2020 10.94 10.94 10.45 10.46 3,614,212 -0.69(-6.20%)
Jul 06, 2020 11.44 11.57 11.00 11.15 2,194,410 +0.06(+0.54%)
Jul 02, 2020 11.64 11.75 11.04 11.09 2,566,280 -0.11(-0.99%)
Jul 01, 2020 11.14 11.35 11.01 11.21 4,312,541 +0.26(+2.42%)
Jun 30, 2020 11.08 11.19 10.74 10.94 5,010,422 -0.11(-1.00%)
Jun 29, 2020 10.80 11.12 10.64 11.05 2,719,428 +0.35(+3.27%)
Jun 26, 2020 10.70 11.01 10.50 10.70 5,890,540 -0.14(-1.26%)
Jun 25, 2020 10.34 10.84 10.17 10.84 2,637,476 +0.32(+3.00%)
Jun 24, 2020 10.85 10.85 10.06 10.52 3,133,141 -0.55(-5.01%)
Jun 23, 2020 11.13 11.35 10.80 11.08 2,890,771 +0.10(+0.93%)
Jun 22, 2020 10.67 11.01 10.57 10.98 3,537,183 +0.17(+1.58%)
Jun 19, 2020 11.20 11.33 10.68 10.80 10,860,819 -0.27(-2.47%)
Jun 18, 2020 10.83 11.27 10.76 11.08 4,001,862 -0.02(-0.15%)
Jun 17, 2020 11.85 11.85 11.08 11.09 3,035,096 -0.77(-6.47%)
Jun 16, 2020 12.17 12.41 11.65 11.86 4,038,953 +0.49(+4.35%)
Jun 15, 2020 10.86 11.62 10.65 11.37 4,104,933 -0.11(-0.97%)
Jun 12, 2020 11.27 11.55 10.89 11.48 4,065,132 +0.96(+9.17%)
Jun 11, 2020 10.90 11.39 10.44 10.51 3,324,763 -1.42(-11.87%)
Jun 10, 2020 12.54 12.57 11.71 11.93 7,358,845 -0.80(-6.30%)
Jun 09, 2020 13.05 13.23 12.60 12.73 4,026,352 -0.96(-6.98%)
Jun 08, 2020 13.66 13.95 13.45 13.69 5,462,108 +0.45(+3.42%)
Jun 05, 2020 13.19 13.87 13.11 13.24 6,497,252 +1.03(+8.46%)
Jun 04, 2020 11.66 12.26 11.31 12.20 5,397,255 +0.49(+4.15%)
Jun 03, 2020 10.86 11.97 10.84 11.72 5,339,045 +1.09(+10.28%)
Jun 02, 2020 10.44 10.92 10.38 10.63 3,780,470 +0.33(+3.23%)
Jun 01, 2020 9.516 10.45 9.448 10.29 3,558,374 +0.77(+8.06%)
May 29, 2020 9.840 9.849 9.418 9.525 4,865,762 -0.49(-4.94%)
May 28, 2020 10.45 10.45 9.883 10.02 3,768,680 -0.25(-2.41%)
May 27, 2020 10.45 10.63 9.985 10.27 5,374,900 +0.27(+2.73%)
May 26, 2020 10.07 10.26 9.874 9.994 3,463,188 +0.75(+8.13%)
May 22, 2020 9.431 9.469 9.145 9.243 2,594,870 -0.20(-2.08%)
May 21, 2020 9.149 9.525 9.038 9.439 3,833,760 +0.19(+2.03%)
May 20, 2020 9.354 9.405 9.098 9.251 3,229,394 +0.04(+0.46%)
May 19, 2020 9.243 9.439 8.978 9.209 3,132,391 -0.09(-1.01%)
May 18, 2020 8.500 9.469 8.407 9.303 5,248,442 +1.32(+16.58%)
May 15, 2020 7.963 8.022 7.655 7.980 7,231,563 -0.15(-1.79%)
May 14, 2020 7.596 8.321 7.425 8.125 6,346,061 +0.24(+3.03%)
May 13, 2020 8.492 8.492 7.826 7.886 4,973,160 -0.73(-8.51%)
May 12, 2020 9.030 9.149 8.552 8.620 4,896,264 -0.39(-4.36%)
May 11, 2020 9.507 9.507 8.799 9.012 7,094,033 -0.68(-7.04%)
May 08, 2020 9.277 9.926 9.260 9.695 5,168,884 +0.48(+5.19%)
May 07, 2020 9.072 9.431 9.047 9.217 6,081,695 +0.26(+2.96%)
May 06, 2020 9.320 9.495 8.816 8.953 4,777,312 -0.38(-4.11%)
May 05, 2020 9.422 9.738 9.286 9.337 7,425,378 +0.09(+1.02%)
May 04, 2020 9.132 9.303 8.893 9.243 5,381,762 -0.23(-2.43%)
May 01, 2020 9.345 9.610 9.132 9.473 4,771,674 -0.30(-3.06%)
Apr 30, 2020 9.926 10.02 9.542 9.772 5,687,334 -0.45(-4.42%)
Apr 29, 2020 9.584 10.32 9.533 10.22 5,793,132 +1.09(+11.96%)
Apr 28, 2020 9.012 9.362 8.756 9.132 5,759,703 +0.63(+7.43%)
Apr 27, 2020 7.869 8.552 7.707 8.500 5,191,568 +0.67(+8.61%)
Apr 24, 2020 8.022 8.133 7.604 7.826 5,196,067 -0.04(-0.54%)
Apr 23, 2020 7.681 8.091 7.527 7.869 4,844,773 +0.26(+3.48%)
Apr 22, 2020 7.681 7.809 7.357 7.604 6,383,193 +0.03(+0.45%)
Apr 21, 2020 7.246 7.621 7.084 7.570 6,103,326 -0.03(-0.34%)
Apr 20, 2020 7.715 7.980 7.442 7.596 7,246,644 -0.41(-5.12%)
Apr 17, 2020 8.099 8.466 7.826 8.005 6,291,500 +0.38(+5.04%)
Apr 16, 2020 8.620 8.654 7.468 7.621 6,669,828 -0.77(-9.16%)
Apr 15, 2020 8.765 8.978 8.372 8.389 4,782,616 -0.96(-10.23%)
Apr 14, 2020 9.405 9.789 9.260 9.345 6,702,727 +0.30(+3.30%)
Apr 13, 2020 9.712 9.764 8.782 9.047 4,155,075 -0.62(-6.44%)
Apr 09, 2020 8.825 10.19 8.611 9.670 9,722,268 +1.34(+16.09%)
Apr 08, 2020 8.458 8.607 8.065 8.330 6,191,036 +0.02(+0.21%)
Apr 07, 2020 8.202 9.004 8.031 8.313 8,220,982 +0.81(+10.81%)
Apr 06, 2020 7.152 7.707 7.143 7.502 5,334,164 +0.79(+11.69%)
Apr 03, 2020 6.589 6.853 6.409 6.717 11,131,367 +0.22(+3.35%)
Apr 02, 2020 6.927 7.149 6.392 6.499 6,506,681 -0.54(-7.71%)
Apr 01, 2020 7.346 7.355 6.820 7.042 6,906,594 -0.77(-9.89%)
Mar 31, 2020 8.029 8.252 7.511 7.815 8,772,522 -0.25(-3.06%)
Mar 30, 2020 8.366 8.404 7.733 8.062 5,438,543 -0.30(-3.64%)
Mar 27, 2020 8.547 8.774 7.692 8.366 6,059,704 -0.67(-7.46%)
Mar 26, 2020 9.058 9.370 8.268 9.041 7,089,439 -0.06(-0.63%)
Mar 25, 2020 8.350 9.880 8.227 9.099 5,948,621 +0.79(+9.50%)
Mar 24, 2020 7.511 8.334 7.330 8.309 4,949,836 +1.21(+17.03%)
Mar 23, 2020 8.210 8.276 6.828 7.100 6,194,875 -1.24(-14.89%)
Mar 20, 2020 8.021 9.370 7.939 8.342 6,356,909 +0.44(+5.52%)
Mar 19, 2020 7.914 8.901 7.149 7.906 5,280,476 -0.12(-1.44%)
Mar 18, 2020 9.633 9.921 6.877 8.021 5,442,102 -2.18(-21.37%)
Mar 17, 2020 10.38 10.41 9.609 10.20 6,748,893 +0.02(+0.24%)
Mar 16, 2020 10.66 10.69 9.975 10.18 5,687,935 -1.79(-14.98%)
Mar 13, 2020 11.76 12.00 10.65 11.97 4,068,976 +1.05(+9.65%)
Mar 12, 2020 11.99 12.03 10.77 10.92 5,910,517 -1.95(-15.15%)
Mar 11, 2020 13.59 13.62 12.84 12.87 5,543,153 -1.09(-7.84%)
Mar 10, 2020 13.99 14.07 13.13 13.96 3,713,032 +0.39(+2.85%)
Mar 09, 2020 14.17 14.35 12.72 13.57 3,881,187 -1.47(-9.79%)
Mar 06, 2020 14.75 15.12 14.63 15.05 3,909,494 -0.08(-0.54%)
Mar 05, 2020 15.20 15.27 14.96 15.13 3,531,763 -0.35(-2.28%)
Mar 04, 2020 15.12 15.48 15.12 15.48 4,145,909 +0.57(+3.81%)
Mar 03, 2020 15.29 15.52 14.76 14.91 5,848,804 -0.43(-2.79%)
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.