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

Western Asset Mortgage Capital (NY: WMC )

9.180 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 5, 2023 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 22.66 23.22 21.96 22.73 137,423 +0.14(+0.62%)
Feb 25, 2021 24.13 24.68 22.24 22.59 219,246 -1.32(-5.54%)
Feb 24, 2021 21.41 24.75 21.34 23.92 602,187 +2.37(+11.00%)
Feb 23, 2021 21.89 21.89 20.57 21.55 171,867 -0.35(-1.59%)
Feb 22, 2021 20.92 22.03 20.78 21.89 165,293 +0.91(+4.32%)
Feb 19, 2021 20.50 21.20 20.29 20.99 125,262 +0.77(+3.79%)
Feb 18, 2021 20.92 20.92 20.15 20.22 129,455 -0.70(-3.33%)
Feb 17, 2021 21.20 21.41 20.78 20.92 110,870 -0.28(-1.32%)
Feb 16, 2021 21.34 21.55 21.06 21.20 128,076 -0.14(-0.65%)
Feb 12, 2021 20.92 21.61 20.85 21.34 114,390 +0.35(+1.66%)
Feb 11, 2021 21.20 21.89 20.92 20.99 114,011 -0.42(-1.95%)
Feb 10, 2021 21.27 21.96 21.20 21.41 133,800 +0.28(+1.32%)
Feb 09, 2021 21.75 21.96 20.99 21.13 136,002 -0.63(-2.88%)
Feb 08, 2021 21.96 22.17 21.55 21.75 98,775 +0.07(+0.32%)
Feb 05, 2021 21.48 21.75 21.13 21.68 94,168 +0.56(+2.64%)
Feb 04, 2021 20.64 21.34 20.64 21.13 120,647 +0.42(+2.02%)
Feb 03, 2021 20.43 20.78 20.29 20.71 105,080 +0.21(+1.02%)
Feb 02, 2021 21.06 21.20 20.43 20.50 93,524 -0.49(-2.33%)
Feb 01, 2021 20.92 21.13 20.15 20.99 121,654 +0.42(+2.03%)
Jan 29, 2021 21.20 21.41 20.22 20.57 147,549 -0.63(-2.96%)
Jan 28, 2021 20.99 21.27 20.64 21.20 161,848 +0.00(+0.00%)
Jan 27, 2021 22.03 22.24 20.99 21.20 294,094 -1.05(-4.70%)
Jan 26, 2021 21.55 22.73 21.13 22.24 304,210 +1.19(+5.63%)
Jan 25, 2021 20.57 21.55 20.22 21.06 121,371 +0.28(+1.34%)
Jan 22, 2021 20.22 20.78 19.94 20.78 122,035 +0.14(+0.68%)
Jan 21, 2021 20.50 21.06 20.22 20.64 107,461 +0.14(+0.68%)
Jan 20, 2021 20.08 20.64 19.87 20.50 83,609 +0.49(+2.44%)
Jan 19, 2021 20.92 21.20 19.87 20.01 140,778 -0.91(-4.33%)
Jan 15, 2021 20.99 21.27 20.64 20.92 88,231 -0.35(-1.64%)
Jan 14, 2021 21.41 21.75 20.99 21.27 120,955 +0.14(+0.66%)
Jan 13, 2021 21.20 21.30 20.78 21.13 95,870 +0.00(+0.00%)
Jan 12, 2021 21.61 21.61 20.64 21.13 130,185 -0.28(-1.30%)
Jan 11, 2021 21.61 21.96 20.99 21.41 121,065 -0.49(-2.23%)
Jan 08, 2021 22.24 22.45 21.41 21.89 88,030 -0.07(-0.32%)
Jan 07, 2021 22.38 22.45 21.48 21.96 78,790 -0.35(-1.56%)
Jan 06, 2021 21.61 22.87 21.61 22.31 137,953 +0.91(+4.23%)
Jan 05, 2021 21.55 21.89 20.99 21.41 121,994 +0.00(+0.00%)
Jan 04, 2021 22.94 22.94 21.27 21.41 146,208 -1.32(-5.83%)
Dec 31, 2020 22.73 22.73 22.73 72,748 +0.07(+0.31%)
Dec 30, 2020 22.45 22.92 22.31 22.66 72,748 +0.21(+0.93%)
Dec 29, 2020 23.43 23.57 22.17 22.45 127,831 -0.77(-3.30%)
Dec 28, 2020 24.06 24.47 23.22 23.22 143,290 -0.49(-2.06%)
Dec 24, 2020 23.78 23.85 23.08 23.71 73,373 +0.00(+0.00%)
Dec 23, 2020 22.88 24.05 22.61 23.71 139,177 +0.82(+3.59%)
Dec 22, 2020 22.54 22.88 21.99 22.88 147,222 +0.34(+1.52%)
Dec 21, 2020 22.68 23.02 21.99 22.54 183,342 -0.75(-3.24%)
Dec 18, 2020 23.50 23.71 22.88 23.30 185,677 -0.34(-1.45%)
Dec 17, 2020 23.09 23.64 22.47 23.64 132,158 +0.62(+2.68%)
Dec 16, 2020 23.02 23.36 22.54 23.02 121,546 -0.07(-0.30%)
Dec 15, 2020 23.16 23.16 22.20 23.09 116,274 +0.27(+1.20%)
Dec 14, 2020 23.64 23.64 22.68 22.82 79,551 -0.41(-1.77%)
Dec 11, 2020 23.16 23.36 22.82 23.23 104,952 -0.21(-0.88%)
Dec 10, 2020 23.43 23.57 22.88 23.43 106,907 -0.41(-1.72%)
Dec 09, 2020 24.53 24.60 23.02 23.84 169,849 -0.48(-1.97%)
Dec 08, 2020 23.78 24.73 23.71 24.32 106,801 +0.27(+1.14%)
Dec 07, 2020 24.32 24.39 22.75 24.05 252,160 -0.55(-2.23%)
Dec 04, 2020 23.02 24.67 22.95 24.60 179,372 +1.99(+8.79%)
Dec 03, 2020 22.27 23.36 21.99 22.61 173,417 +0.34(+1.54%)
Dec 02, 2020 21.17 22.47 20.97 22.27 162,998 +1.03(+4.84%)
Dec 01, 2020 21.38 22.13 21.24 21.24 166,082 +0.21(+0.98%)
Nov 30, 2020 22.68 22.75 20.76 21.03 223,944 -1.51(-6.69%)
Nov 27, 2020 22.27 22.54 21.93 22.54 70,435 +0.34(+1.54%)
Nov 25, 2020 22.54 22.54 21.31 22.20 156,618 -0.27(-1.22%)
Nov 24, 2020 21.38 22.54 21.10 22.47 316,981 +1.85(+8.97%)
Nov 23, 2020 20.42 21.17 20.28 20.62 260,262 +0.55(+2.73%)
Nov 20, 2020 20.08 20.15 19.39 20.08 122,101 +0.14(+0.69%)
Nov 19, 2020 19.60 19.94 18.57 19.94 173,176 +0.21(+1.04%)
Nov 18, 2020 20.01 20.97 19.53 19.73 264,730 +0.34(+1.77%)
Nov 17, 2020 18.77 19.87 18.16 19.39 247,537 +0.41(+2.17%)
Nov 16, 2020 18.77 19.53 18.09 18.98 286,980 +1.44(+8.20%)
Nov 13, 2020 16.58 17.81 16.31 17.54 139,819 +1.03(+6.22%)
Nov 12, 2020 16.31 16.89 15.96 16.51 159,999 -0.34(-2.03%)
Nov 11, 2020 18.02 18.09 16.38 16.86 184,919 -1.23(-6.82%)
Nov 10, 2020 15.90 18.29 15.69 18.09 332,138 +2.26(+14.29%)
Nov 09, 2020 15.21 16.10 15.14 15.83 446,527 +1.37(+9.48%)
Nov 06, 2020 14.94 15.13 14.46 14.46 140,783 +0.00(+0.00%)
Nov 05, 2020 14.05 14.66 13.91 14.46 149,233 +0.75(+5.50%)
Nov 04, 2020 13.84 14.18 13.57 13.70 76,978 -0.41(-2.91%)
Nov 03, 2020 13.98 14.39 13.77 14.11 100,208 +0.41(+3.00%)
Nov 02, 2020 13.57 13.94 13.39 13.70 115,038 +0.41(+3.09%)
Oct 30, 2020 13.77 13.77 13.22 13.29 116,964 -0.55(-3.96%)
Oct 29, 2020 13.36 13.98 12.88 13.84 156,066 +0.55(+4.12%)
Oct 28, 2020 13.70 13.84 13.16 13.29 254,176 -0.62(-4.43%)
Oct 27, 2020 14.18 14.32 13.84 13.91 80,250 -0.21(-1.46%)
Oct 26, 2020 14.53 14.58 13.98 14.11 85,988 -0.34(-2.37%)
Oct 23, 2020 14.39 14.87 14.18 14.46 158,326 +0.27(+1.93%)
Oct 22, 2020 14.11 14.25 13.91 14.18 116,738 +0.48(+3.50%)
Oct 21, 2020 14.39 14.39 13.70 13.70 162,178 -0.69(-4.76%)
Oct 20, 2020 14.73 15.07 14.39 14.39 94,748 -0.14(-0.94%)
Oct 19, 2020 14.94 15.07 14.46 14.53 58,585 -0.41(-2.75%)
Oct 16, 2020 15.14 15.35 14.90 14.94 35,786 -0.27(-1.80%)
Oct 15, 2020 14.87 15.28 14.73 15.21 69,325 +0.14(+0.91%)
Oct 14, 2020 15.07 15.35 14.87 15.07 58,754 -0.07(-0.45%)
Oct 13, 2020 15.01 15.28 14.73 15.14 67,359 -0.21(-1.34%)
Oct 12, 2020 15.01 15.55 14.80 15.35 82,398 +0.41(+2.75%)
Oct 09, 2020 15.28 15.42 14.88 14.94 60,729 -0.34(-2.24%)
Oct 08, 2020 14.73 15.69 14.66 15.28 129,545 +0.69(+4.69%)
Oct 07, 2020 14.73 14.80 14.53 14.59 99,469 +0.14(+0.95%)
Oct 06, 2020 14.39 15.14 14.39 14.46 181,535 +0.14(+0.96%)
Oct 05, 2020 14.18 14.53 14.05 14.32 90,651 +0.27(+1.95%)
Oct 02, 2020 13.36 14.53 13.30 14.05 186,246 +0.34(+2.50%)
Oct 01, 2020 13.91 13.91 13.63 13.70 231,045 +0.07(+0.50%)
Sep 30, 2020 13.84 13.90 13.43 13.63 261,512 -0.20(-1.45%)
Sep 29, 2020 14.10 14.57 13.57 13.84 120,289 -0.33(-2.36%)
Sep 28, 2020 14.04 14.64 14.04 14.17 157,518 +0.33(+2.42%)
Sep 25, 2020 13.30 13.97 13.30 13.84 79,745 +0.47(+3.50%)
Sep 24, 2020 13.50 13.97 12.77 13.37 166,102 -0.07(-0.50%)
Sep 23, 2020 14.57 14.64 13.43 13.43 236,643 -0.27(-1.95%)
Sep 22, 2020 14.10 14.37 13.50 13.70 128,341 -0.07(-0.49%)
Sep 21, 2020 14.04 14.57 13.70 13.77 146,482 -0.80(-5.50%)
Sep 18, 2020 15.04 15.21 14.57 14.57 187,858 -0.33(-2.24%)
Sep 17, 2020 14.44 15.17 14.10 14.90 97,896 +0.33(+2.29%)
Sep 16, 2020 14.10 14.90 14.10 14.57 99,608 +0.40(+2.83%)
Sep 15, 2020 14.57 14.57 14.10 14.17 163,985 -0.20(-1.40%)
Sep 14, 2020 13.57 14.57 13.43 14.37 192,441 +1.07(+8.04%)
Sep 11, 2020 13.57 13.63 13.03 13.30 132,665 -0.40(-2.93%)
Sep 10, 2020 13.84 14.07 13.63 13.70 103,008 -0.27(-1.91%)
Sep 09, 2020 14.30 14.30 13.84 13.97 113,511 -0.40(-2.79%)
Sep 08, 2020 14.04 14.90 13.97 14.37 128,603 +0.00(+0.00%)
Sep 04, 2020 14.50 14.84 13.70 14.37 204,571 -0.07(-0.46%)
Sep 03, 2020 14.70 15.11 14.17 14.44 259,232 -0.87(-5.68%)
Sep 02, 2020 14.84 15.64 14.77 15.31 117,163 +0.47(+3.15%)
Sep 01, 2020 14.97 15.51 14.84 14.84 93,910 -0.33(-2.20%)
Aug 31, 2020 15.71 15.84 15.11 15.17 89,474 -0.67(-4.22%)
Aug 28, 2020 15.97 16.14 15.71 15.84 75,347 +0.07(+0.42%)
Aug 27, 2020 15.57 16.17 15.51 15.77 86,760 +0.27(+1.72%)
Aug 26, 2020 15.44 15.77 15.44 15.51 94,157 +0.00(+0.00%)
Aug 25, 2020 16.04 16.58 15.31 15.51 91,221 -0.40(-2.52%)
Aug 24, 2020 14.90 15.97 14.84 15.91 170,188 +0.87(+5.78%)
Aug 21, 2020 15.11 15.17 14.77 15.04 102,457 -0.07(-0.44%)
Aug 20, 2020 14.84 15.34 14.72 15.11 76,428 +0.13(+0.89%)
Aug 19, 2020 14.97 15.57 14.84 14.97 103,706 +0.13(+0.90%)
Aug 18, 2020 15.04 15.17 14.64 14.84 78,848 -0.13(-0.89%)
Aug 17, 2020 15.51 15.51 14.90 14.97 96,864 -0.67(-4.27%)
Aug 14, 2020 15.04 15.91 14.90 15.64 76,095 +0.53(+3.54%)
Aug 13, 2020 15.11 15.91 15.04 15.11 80,901 -0.27(-1.74%)
Aug 12, 2020 16.31 16.31 15.04 15.37 125,469 -0.53(-3.36%)
Aug 11, 2020 16.17 17.71 15.81 15.91 212,945 +0.20(+1.28%)
Aug 10, 2020 14.77 16.03 14.77 15.71 179,644 +0.87(+5.86%)
Aug 07, 2020 15.64 15.64 14.37 14.84 156,603 -0.60(-3.90%)
Aug 06, 2020 14.50 16.78 14.24 15.44 450,437 +1.40(+10.00%)
Aug 05, 2020 14.30 14.37 13.77 14.04 138,854 -0.07(-0.47%)
Aug 04, 2020 13.77 14.44 13.70 14.10 108,881 +0.47(+3.43%)
Aug 03, 2020 14.04 14.30 13.50 13.63 123,506 -0.47(-3.32%)
Jul 31, 2020 14.50 14.64 13.70 14.10 158,429 -0.40(-2.76%)
Jul 30, 2020 14.57 14.70 14.37 14.50 91,898 -0.33(-2.25%)
Jul 29, 2020 14.84 15.11 14.57 14.84 93,940 +0.00(+0.00%)
Jul 28, 2020 14.84 15.37 14.77 14.84 117,332 +0.00(+0.00%)
Jul 27, 2020 14.97 15.11 14.44 14.84 96,440 -0.13(-0.89%)
Jul 24, 2020 15.37 15.91 14.97 14.97 96,143 -0.40(-2.61%)
Jul 23, 2020 15.64 16.04 15.24 15.37 108,420 +0.00(+0.00%)
Jul 22, 2020 14.70 15.84 14.70 15.37 141,513 +0.47(+3.14%)
Jul 21, 2020 15.04 15.37 14.57 14.90 156,632 +0.07(+0.45%)
Jul 20, 2020 14.70 15.17 14.64 14.84 81,940 +0.13(+0.91%)
Jul 17, 2020 15.31 15.51 14.57 14.70 146,489 -0.60(-3.93%)
Jul 16, 2020 15.64 16.04 15.04 15.31 100,826 -0.40(-2.55%)
Jul 15, 2020 14.44 15.91 14.30 15.71 241,354 +1.67(+11.90%)
Jul 14, 2020 14.24 14.64 14.04 14.04 132,818 -0.20(-1.41%)
Jul 13, 2020 14.84 15.24 14.17 14.24 223,678 -0.60(-4.05%)
Jul 10, 2020 14.10 14.97 13.87 14.84 187,829 +0.40(+2.78%)
Jul 09, 2020 15.37 15.37 14.24 14.44 195,284 -1.14(-7.30%)
Jul 08, 2020 14.84 15.71 14.37 15.57 219,021 +0.60(+4.02%)
Jul 07, 2020 16.04 16.31 14.97 14.97 226,621 -1.27(-7.82%)
Jul 06, 2020 17.24 17.31 15.64 16.24 230,469 -0.53(-3.19%)
Jul 02, 2020 18.05 18.25 16.71 16.78 188,696 -0.67(-3.83%)
Jul 01, 2020 18.38 19.12 17.44 17.44 221,095 -0.87(-4.74%)
Jun 30, 2020 19.05 19.05 17.85 18.31 204,037 -0.53(-2.84%)
Jun 29, 2020 18.38 18.91 17.78 18.85 219,452 +0.07(+0.36%)
Jun 26, 2020 18.71 18.85 17.38 18.78 381,732 -0.07(-0.35%)
Jun 25, 2020 16.71 18.85 16.71 18.85 202,094 +1.40(+8.05%)
Jun 24, 2020 18.31 18.38 16.78 17.44 282,863 -2.07(-10.62%)
Jun 23, 2020 18.58 19.52 18.11 19.52 202,142 +1.27(+6.96%)
Jun 22, 2020 18.31 18.45 17.44 18.25 217,011 -0.13(-0.73%)
Jun 19, 2020 19.72 19.85 17.45 18.38 734,603 -0.87(-4.51%)
Jun 18, 2020 18.71 19.85 18.65 19.25 191,678 -0.27(-1.37%)
Jun 17, 2020 19.98 20.05 19.12 19.52 208,151 -0.74(-3.63%)
Jun 16, 2020 21.05 21.59 19.38 20.25 399,263 +0.67(+3.41%)
Jun 15, 2020 17.85 19.85 17.04 19.58 399,901 +0.07(+0.34%)
Jun 12, 2020 19.85 20.72 18.18 19.52 530,197 +1.47(+8.15%)
Jun 11, 2020 16.58 20.05 16.51 18.05 667,482 -2.67(-12.90%)
Jun 10, 2020 23.39 23.53 18.25 20.72 1,163,012 -2.54(-10.92%)
Jun 09, 2020 27.07 27.40 22.99 23.26 1,987,079 -0.80(-3.33%)
Jun 08, 2020 21.52 26.27 21.39 24.06 1,672,972 +4.48(+22.87%)
Jun 05, 2020 22.26 23.99 19.38 19.58 921,445 +2.41(+14.01%)
Jun 04, 2020 15.57 17.58 14.84 17.18 379,427 +2.21(+14.73%)
Jun 03, 2020 14.44 15.11 14.24 14.97 239,404 +0.94(+6.67%)
Jun 02, 2020 14.64 15.04 14.04 14.04 226,289 -0.27(-1.87%)
Jun 01, 2020 13.57 14.70 13.23 14.30 205,787 +1.07(+8.08%)
May 29, 2020 14.44 14.64 13.10 13.23 444,736 -1.07(-7.48%)
May 28, 2020 15.57 15.57 14.24 14.30 135,634 -1.00(-6.55%)
May 27, 2020 15.24 15.44 14.10 15.31 210,972 +0.47(+3.15%)
May 26, 2020 15.84 16.04 14.77 14.84 162,259 -0.47(-3.06%)
May 22, 2020 14.77 15.31 14.04 15.31 101,155 +0.47(+3.15%)
May 21, 2020 14.97 15.11 14.24 14.84 86,453 +0.00(+0.00%)
May 20, 2020 14.30 15.17 14.10 14.84 187,990 +0.80(+5.71%)
May 19, 2020 14.04 14.70 13.50 14.04 202,321 -0.20(-1.41%)
May 18, 2020 14.37 14.90 13.63 14.24 247,097 +0.20(+1.43%)
May 15, 2020 14.64 14.70 13.90 14.04 115,638 -0.67(-4.54%)
May 14, 2020 13.23 14.70 12.50 14.70 214,317 +1.27(+9.45%)
May 13, 2020 13.30 14.50 12.36 13.43 358,742 +0.07(+0.50%)
May 12, 2020 14.17 14.40 12.93 13.37 243,852 -0.74(-5.21%)
May 11, 2020 15.77 15.84 14.10 14.10 242,662 -1.20(-7.86%)
May 08, 2020 15.31 15.91 14.97 15.31 197,958 +0.60(+4.09%)
May 07, 2020 15.04 15.97 14.70 14.70 774,842 -3.54(-19.41%)
May 06, 2020 18.98 19.65 17.85 18.25 116,970 -0.33(-1.80%)
May 05, 2020 19.52 20.02 18.38 18.58 127,251 +0.27(+1.46%)
May 04, 2020 18.51 19.05 17.44 18.31 135,506 -0.94(-4.86%)
May 01, 2020 19.45 19.92 18.51 19.25 162,498 -1.14(-5.57%)
Apr 30, 2020 21.25 21.45 19.45 20.39 222,826 -0.80(-3.79%)
Apr 29, 2020 20.79 22.06 20.18 21.19 270,342 +1.74(+8.93%)
Apr 28, 2020 19.38 20.72 18.65 19.45 249,134 +0.80(+4.30%)
Apr 27, 2020 17.44 18.98 16.84 18.65 160,301 +1.27(+7.31%)
Apr 24, 2020 17.78 17.81 16.44 17.38 132,560 -0.20(-1.14%)
Apr 23, 2020 17.71 18.65 17.44 17.58 113,232 -0.20(-1.13%)
Apr 22, 2020 19.12 19.18 17.14 17.78 156,941 -0.87(-4.66%)
Apr 21, 2020 17.11 18.71 17.04 18.65 128,902 +0.94(+5.28%)
Apr 20, 2020 18.58 19.05 17.24 17.71 159,956 -1.27(-6.69%)
Apr 17, 2020 18.11 19.58 17.38 18.98 332,059 +2.41(+14.52%)
Apr 16, 2020 18.65 18.71 16.26 16.58 280,230 -2.21(-11.74%)
Apr 15, 2020 18.11 19.32 17.11 18.78 287,249 -0.07(-0.35%)
Apr 14, 2020 21.92 21.92 18.18 18.85 294,133 -1.67(-8.14%)
Apr 13, 2020 21.19 21.66 16.84 20.52 449,864 +1.27(+6.60%)
Apr 09, 2020 20.39 24.53 17.85 19.25 722,440 +0.74(+3.97%)
Apr 08, 2020 16.38 18.58 15.71 18.51 534,524 +3.61(+24.22%)
Apr 07, 2020 13.30 16.58 12.23 14.90 569,796 +3.94(+35.98%)
Apr 06, 2020 11.23 13.10 10.16 10.96 421,182 +1.27(+13.10%)
Apr 03, 2020 11.03 11.50 9.157 9.691 402,334 -1.34(-12.12%)
Apr 02, 2020 13.43 14.10 10.76 11.03 398,846 -2.61(-19.12%)
Apr 01, 2020 14.57 15.04 13.37 13.63 434,174 -1.67(-10.92%)
Mar 31, 2020 17.38 18.11 15.31 15.31 468,450 -2.21(-12.60%)
Mar 30, 2020 24.20 24.86 17.11 17.51 637,386 -9.36(-34.83%)
Mar 27, 2020 25.33 29.07 24.80 26.87 340,153 +2.34(+9.54%)
Mar 26, 2020 21.12 29.78 21.12 24.53 656,918 +5.01(+25.68%)
Mar 25, 2020 20.12 20.93 16.71 19.52 677,268 +2.47(+14.51%)
Mar 24, 2020 24.60 24.69 16.64 17.04 561,819 -6.42(-27.35%)
Mar 23, 2020 24.40 26.63 22.12 23.46 254,591 -1.27(-5.14%)
Mar 20, 2020 27.40 32.28 23.39 24.73 461,253 -1.27(-4.88%)
Mar 19, 2020 22.06 26.00 19.85 26.00 440,358 +4.21(+19.32%)
Mar 18, 2020 31.48 31.75 20.45 21.79 417,271 -11.16(-33.87%)
Mar 17, 2020 37.43 37.56 32.02 32.95 336,199 -3.54(-9.71%)
Mar 16, 2020 46.79 47.45 36.49 36.49 247,059 -15.64(-30.00%)
Mar 13, 2020 54.07 54.35 50.13 52.13 174,109 +2.54(+5.12%)
Mar 12, 2020 57.61 58.08 48.19 49.59 266,547 -11.36(-18.64%)
Mar 11, 2020 62.49 62.83 60.62 60.96 112,490 -2.74(-4.30%)
Mar 10, 2020 63.50 64.77 60.35 63.70 160,900 +0.74(+1.17%)
Mar 09, 2020 66.84 66.97 62.56 62.96 192,132 -5.81(-8.45%)
Mar 06, 2020 69.78 70.08 66.84 68.78 189,355 -2.41(-3.38%)
Mar 05, 2020 69.85 71.45 68.64 71.18 116,692 +0.40(+0.57%)
Mar 04, 2020 70.65 71.58 69.91 70.78 108,285 +0.47(+0.67%)
Mar 03, 2020 71.52 72.18 68.71 70.31 207,694 -0.80(-1.13%)
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.