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

Ladder Capital Corp (NY: LADR )

10.84 +0.01 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Mar 29, 2019 11.27 11.44 11.23 11.30 1,876,144 +0.07(+0.65%)
Mar 28, 2019 11.17 11.29 11.15 11.22 885,942 +0.09(+0.77%)
Mar 27, 2019 11.21 11.25 11.09 11.14 1,008,074 -0.08(-0.71%)
Mar 26, 2019 11.21 11.26 11.18 11.22 726,976 +0.05(+0.42%)
Mar 25, 2019 11.11 11.20 11.01 11.17 1,243,750 +0.07(+0.60%)
Mar 22, 2019 11.23 11.28 11.09 11.11 1,491,846 -0.15(-1.36%)
Mar 21, 2019 11.23 11.37 11.23 11.26 793,420 +0.03(+0.24%)
Mar 20, 2019 11.21 11.38 11.19 11.23 1,131,362 +0.03(+0.24%)
Mar 19, 2019 11.42 11.42 11.21 11.21 1,079,010 -0.19(-1.69%)
Mar 18, 2019 11.15 11.40 11.15 11.40 1,165,978 +0.30(+2.69%)
Mar 15, 2019 11.12 11.16 11.10 11.10 2,639,919 -0.03(-0.24%)
Mar 14, 2019 11.22 11.25 11.12 11.13 1,375,793 -0.05(-0.48%)
Mar 13, 2019 11.11 11.25 11.08 11.18 1,744,668 +0.10(+0.90%)
Mar 12, 2019 11.11 11.21 11.08 11.08 1,590,710 -0.03(-0.30%)
Mar 11, 2019 11.09 11.17 11.09 11.11 1,403,571 +0.02(+0.18%)
Mar 08, 2019 11.12 11.19 11.05 11.09 1,622,004 -0.02(-0.18%)
Mar 07, 2019 11.23 11.26 11.08 11.11 1,999,787 -0.11(-0.99%)
Mar 06, 2019 11.58 11.61 11.22 11.22 2,370,563 -0.36(-3.09%)
Mar 05, 2019 11.73 11.80 11.52 11.58 1,944,952 -0.14(-1.17%)
Mar 04, 2019 11.71 11.76 11.67 11.72 2,103,698 +0.03(+0.28%)
Mar 01, 2019 11.87 11.93 11.61 11.68 2,571,034 -0.25(-2.13%)
Feb 28, 2019 11.84 12.24 11.78 11.94 1,975,315 -0.03(-0.27%)
Feb 27, 2019 11.94 11.99 11.87 11.97 1,223,908 +0.05(+0.44%)
Feb 26, 2019 11.94 12.00 11.87 11.92 1,396,274 +0.02(+0.16%)
Feb 25, 2019 11.96 11.98 11.87 11.90 1,894,488 +0.00(+0.00%)
Feb 22, 2019 11.87 11.94 11.81 11.90 1,545,049 +0.08(+0.66%)
Feb 21, 2019 11.62 11.85 11.60 11.82 1,773,110 +0.20(+1.74%)
Feb 20, 2019 11.55 11.64 11.48 11.62 1,241,791 +0.05(+0.39%)
Feb 19, 2019 11.43 11.57 11.42 11.57 941,998 +0.15(+1.31%)
Feb 15, 2019 11.46 11.51 11.40 11.42 954,665 +0.01(+0.11%)
Feb 14, 2019 11.48 11.49 11.37 11.41 752,009 -0.09(-0.79%)
Feb 13, 2019 11.57 11.58 11.41 11.50 754,387 -0.04(-0.34%)
Feb 12, 2019 11.53 11.58 11.49 11.54 814,367 +0.04(+0.34%)
Feb 11, 2019 11.44 11.52 11.42 11.50 668,756 +0.07(+0.63%)
Feb 08, 2019 11.37 11.46 11.35 11.43 663,547 +0.05(+0.40%)
Feb 07, 2019 11.33 11.40 11.31 11.39 740,420 +0.03(+0.23%)
Feb 06, 2019 11.29 11.37 11.24 11.36 605,205 +0.06(+0.52%)
Feb 05, 2019 11.35 11.37 11.28 11.30 812,930 -0.03(-0.23%)
Feb 04, 2019 11.29 11.34 11.22 11.33 739,680 +0.04(+0.35%)
Feb 01, 2019 11.28 11.30 11.13 11.29 810,489 +0.03(+0.23%)
Jan 31, 2019 11.09 11.27 11.07 11.26 1,428,520 +0.16(+1.47%)
Jan 30, 2019 10.99 11.13 10.95 11.10 931,242 +0.12(+1.07%)
Jan 29, 2019 10.88 11.03 10.85 10.98 956,862 +0.12(+1.14%)
Jan 28, 2019 10.83 10.88 10.80 10.86 774,043 +0.01(+0.12%)
Jan 25, 2019 10.86 10.89 10.79 10.85 943,137 +0.04(+0.36%)
Jan 24, 2019 10.77 10.86 10.74 10.81 688,381 +0.03(+0.24%)
Jan 23, 2019 10.71 10.79 10.71 10.78 866,570 +0.09(+0.85%)
Jan 22, 2019 10.75 10.79 10.60 10.69 1,262,940 -0.06(-0.54%)
Jan 18, 2019 10.82 10.85 10.70 10.75 1,074,863 -0.08(-0.72%)
Jan 17, 2019 10.86 10.88 10.78 10.83 793,846 -0.03(-0.24%)
Jan 16, 2019 10.90 10.90 10.84 10.85 888,186 -0.02(-0.18%)
Jan 15, 2019 10.88 10.92 10.82 10.87 733,458 +0.01(+0.06%)
Jan 14, 2019 10.80 10.93 10.79 10.86 1,035,152 +0.07(+0.60%)
Jan 11, 2019 10.85 10.89 10.78 10.80 1,220,730 -0.01(-0.12%)
Jan 10, 2019 10.79 10.83 10.68 10.81 1,245,307 +0.02(+0.18%)
Jan 09, 2019 10.73 10.79 10.63 10.79 1,715,642 +0.12(+1.10%)
Jan 08, 2019 10.63 10.71 10.57 10.68 1,297,729 +0.08(+0.80%)
Jan 07, 2019 10.51 10.63 10.42 10.59 1,293,287 +0.14(+1.37%)
Jan 04, 2019 10.27 10.49 10.25 10.45 1,178,000 +0.25(+2.49%)
Jan 03, 2019 10.08 10.30 10.06 10.19 888,570 +0.09(+0.90%)
Jan 02, 2019 9.967 10.13 9.909 10.10 860,539 +0.04(+0.39%)
Dec 31, 2018 10.17 10.19 9.980 10.06 1,484,028 -0.09(-0.90%)
Dec 28, 2018 10.13 10.28 10.05 10.16 1,111,906 +0.09(+0.91%)
Dec 27, 2018 10.02 10.08 9.798 10.06 1,405,009 -0.07(-0.64%)
Dec 26, 2018 9.681 10.15 9.668 10.13 1,678,359 +0.47(+4.92%)
Dec 24, 2018 9.922 9.922 9.596 9.655 1,179,998 -0.31(-3.07%)
Dec 21, 2018 9.948 10.17 9.902 9.961 3,287,456 +0.07(+0.66%)
Dec 20, 2018 10.52 10.52 9.811 9.896 3,913,856 -0.63(-5.99%)
Dec 19, 2018 10.69 10.81 10.50 10.53 1,775,626 -0.15(-1.40%)
Dec 18, 2018 10.67 10.86 10.64 10.68 1,306,109 +0.06(+0.55%)
Dec 17, 2018 11.11 11.16 10.61 10.62 2,468,551 -0.48(-4.34%)
Dec 14, 2018 11.22 11.29 11.07 11.10 1,420,393 -0.13(-1.16%)
Dec 13, 2018 11.19 11.27 11.18 11.23 1,192,388 +0.04(+0.35%)
Dec 12, 2018 11.17 11.31 11.17 11.19 1,741,583 +0.07(+0.58%)
Dec 11, 2018 11.21 11.24 11.13 11.13 1,252,605 +0.01(+0.06%)
Dec 10, 2018 11.24 11.27 10.96 11.12 2,247,268 -0.08(-0.75%)
Dec 07, 2018 11.39 11.39 11.16 11.20 1,727,344 -0.10(-0.92%)
Dec 06, 2018 11.02 11.31 10.94 11.31 3,903,824 +0.26(+2.40%)
Dec 04, 2018 11.24 11.28 11.04 11.04 2,154,032 -0.21(-1.90%)
Dec 03, 2018 11.17 11.26 11.12 11.26 1,457,776 +0.14(+1.25%)
Nov 30, 2018 11.23 11.24 11.03 11.12 2,176,574 -0.11(-1.01%)
Nov 29, 2018 11.14 11.26 11.12 11.23 1,131,206 +0.08(+0.68%)
Nov 28, 2018 11.18 11.20 11.08 11.16 1,670,009 +0.00(+0.00%)
Nov 27, 2018 11.18 11.22 11.12 11.16 1,372,438 -0.03(-0.28%)
Nov 26, 2018 11.12 11.21 11.02 11.19 2,098,325 +0.18(+1.60%)
Nov 23, 2018 10.89 11.05 10.89 11.01 2,133,236 +0.13(+1.22%)
Nov 21, 2018 10.88 10.88 10.88 0 +0.15(+1.41%)
Nov 20, 2018 10.71 10.75 10.54 10.73 2,299,079 +0.00(+0.00%)
Nov 19, 2018 10.80 10.92 10.73 10.73 1,941,193 -0.07(-0.64%)
Nov 16, 2018 10.81 10.87 10.72 10.80 2,279,918 -0.04(-0.35%)
Nov 15, 2018 10.77 10.87 10.72 10.83 3,981,202 +0.10(+0.94%)
Nov 14, 2018 10.74 10.83 10.71 10.73 11,507,478 -0.34(-3.07%)
Nov 13, 2018 11.12 11.19 11.01 11.07 1,393,007 -0.02(-0.17%)
Nov 12, 2018 11.20 11.28 11.09 11.09 1,102,425 -0.08(-0.73%)
Nov 09, 2018 10.96 11.21 10.94 11.18 1,386,175 +0.23(+2.13%)
Nov 08, 2018 11.05 11.09 10.92 10.94 1,108,017 -0.09(-0.80%)
Nov 07, 2018 10.97 11.03 10.82 11.03 1,877,837 +0.11(+1.04%)
Nov 06, 2018 10.99 10.99 10.83 10.92 1,456,396 -0.03(-0.29%)
Nov 05, 2018 10.82 10.96 10.79 10.95 2,027,733 +0.16(+1.52%)
Nov 02, 2018 11.01 11.15 10.76 10.78 2,367,229 +0.26(+2.52%)
Nov 01, 2018 10.61 10.64 10.41 10.52 871,985 -0.09(-0.83%)
Oct 31, 2018 10.70 10.75 10.61 10.61 1,051,486 -0.04(-0.41%)
Oct 30, 2018 10.55 10.68 10.53 10.65 638,910 +0.12(+1.14%)
Oct 29, 2018 10.71 10.78 10.50 10.53 1,260,395 -0.13(-1.18%)
Oct 26, 2018 10.75 10.77 10.46 10.66 1,941,470 -0.12(-1.11%)
Oct 25, 2018 10.68 10.82 10.61 10.78 982,755 +0.13(+1.24%)
Oct 24, 2018 10.46 10.75 10.29 10.65 1,826,517 -0.13(-1.17%)
Oct 23, 2018 10.90 10.97 10.76 10.77 2,030,448 -0.19(-1.72%)
Oct 22, 2018 10.99 11.05 10.92 10.96 818,646 +0.01(+0.12%)
Oct 19, 2018 10.99 11.04 10.95 10.95 946,288 -0.06(-0.57%)
Oct 18, 2018 11.11 11.11 10.97 11.01 668,821 -0.09(-0.79%)
Oct 17, 2018 11.02 11.16 10.96 11.10 1,085,944 +0.08(+0.69%)
Oct 16, 2018 10.78 11.02 10.66 11.02 1,516,939 +0.30(+2.76%)
Oct 15, 2018 10.52 10.76 10.48 10.73 849,870 +0.22(+2.10%)
Oct 12, 2018 10.55 10.58 10.43 10.51 1,040,742 +0.08(+0.72%)
Oct 11, 2018 10.72 10.78 10.43 10.43 1,534,076 -0.30(-2.76%)
Oct 10, 2018 10.78 10.82 10.72 10.73 1,321,874 -0.06(-0.53%)
Oct 09, 2018 10.70 10.78 10.65 10.78 732,825 +0.09(+0.82%)
Oct 08, 2018 10.62 10.70 10.54 10.70 735,869 +0.06(+0.59%)
Oct 05, 2018 10.58 10.64 10.55 10.63 1,544,921 +0.08(+0.72%)
Oct 04, 2018 10.61 10.67 10.45 10.56 984,622 -0.06(-0.59%)
Oct 03, 2018 10.66 10.71 10.60 10.62 570,305 -0.04(-0.35%)
Oct 02, 2018 10.58 10.66 10.55 10.66 546,137 +0.09(+0.83%)
Oct 01, 2018 10.72 10.72 10.55 10.57 909,908 -0.10(-0.94%)
Sep 28, 2018 10.65 10.70 10.64 10.67 941,526 +0.03(+0.24%)
Sep 27, 2018 10.53 10.66 10.49 10.65 708,790 +0.16(+1.50%)
Sep 26, 2018 10.65 10.66 10.44 10.49 1,159,666 -0.15(-1.42%)
Sep 25, 2018 10.74 10.77 10.64 10.64 948,663 -0.09(-0.88%)
Sep 24, 2018 10.76 10.83 10.67 10.73 675,939 -0.03(-0.23%)
Sep 21, 2018 10.65 10.78 10.62 10.76 2,401,359 +0.14(+1.30%)
Sep 20, 2018 10.61 10.66 10.51 10.62 1,016,040 +0.05(+0.48%)
Sep 19, 2018 10.70 10.73 10.56 10.57 1,560,999 -0.17(-1.58%)
Sep 18, 2018 10.78 10.80 10.69 10.74 906,878 -0.06(-0.58%)
Sep 17, 2018 10.84 10.89 10.77 10.80 807,328 -0.02(-0.17%)
Sep 14, 2018 10.70 10.84 10.63 10.82 1,644,297 +0.10(+0.91%)
Sep 13, 2018 10.82 10.84 10.70 10.72 1,392,238 -0.06(-0.52%)
Sep 12, 2018 10.79 10.83 10.74 10.78 1,071,473 -0.01(-0.11%)
Sep 11, 2018 10.73 10.81 10.71 10.79 908,064 +0.07(+0.63%)
Sep 10, 2018 10.75 10.76 10.67 10.72 988,095 +0.01(+0.11%)
Sep 07, 2018 10.72 10.77 10.68 10.71 806,134 -0.03(-0.29%)
Sep 06, 2018 10.79 10.79 10.64 10.74 1,093,719 -0.02(-0.23%)
Sep 05, 2018 10.74 10.77 10.68 10.77 794,878 +0.02(+0.23%)
Sep 04, 2018 10.74 10.77 10.64 10.74 1,003,323 +0.01(+0.06%)
Aug 31, 2018 10.74 10.74 10.74 0 -0.02(-0.23%)
Aug 30, 2018 10.68 10.77 10.66 10.76 758,614 +0.07(+0.69%)
Aug 29, 2018 10.63 10.70 10.61 10.69 1,165,208 +0.07(+0.64%)
Aug 28, 2018 10.59 10.63 10.57 10.62 824,653 +0.02(+0.18%)
Aug 27, 2018 10.56 10.62 10.54 10.60 856,392 +0.01(+0.12%)
Aug 24, 2018 10.55 10.60 10.52 10.59 612,164 +0.05(+0.47%)
Aug 23, 2018 10.66 10.71 10.52 10.54 977,561 -0.11(-1.05%)
Aug 22, 2018 10.66 10.74 10.64 10.65 659,585 -0.04(-0.35%)
Aug 21, 2018 10.58 10.72 10.58 10.69 1,004,636 +0.09(+0.82%)
Aug 20, 2018 10.58 10.62 10.54 10.60 780,158 +0.05(+0.47%)
Aug 17, 2018 10.53 10.61 10.52 10.55 1,066,110 +0.03(+0.29%)
Aug 16, 2018 10.43 10.55 10.41 10.52 922,704 +0.12(+1.19%)
Aug 15, 2018 10.43 10.50 10.37 10.40 687,950 -0.05(-0.47%)
Aug 14, 2018 10.43 10.47 10.39 10.45 520,732 +0.05(+0.48%)
Aug 13, 2018 10.41 10.43 10.34 10.40 618,863 +0.06(+0.54%)
Aug 10, 2018 10.35 10.39 10.29 10.34 798,693 -0.05(-0.48%)
Aug 09, 2018 10.33 10.43 10.32 10.39 956,026 +0.08(+0.78%)
Aug 08, 2018 10.36 10.36 10.24 10.31 1,088,814 -0.02(-0.18%)
Aug 07, 2018 10.42 10.45 10.29 10.33 839,488 -0.07(-0.71%)
Aug 06, 2018 10.36 10.40 10.29 10.40 1,030,356 +0.12(+1.14%)
Aug 03, 2018 10.29 10.32 10.20 10.29 916,466 -0.01(-0.06%)
Aug 02, 2018 10.22 10.32 10.16 10.29 997,483 +0.05(+0.48%)
Aug 01, 2018 9.952 10.32 9.952 10.24 1,779,518 +0.36(+3.63%)
Jul 31, 2018 9.822 9.887 9.760 9.884 1,612,866 +0.07(+0.76%)
Jul 30, 2018 9.729 9.856 9.711 9.810 1,037,120 +0.11(+1.15%)
Jul 27, 2018 9.804 9.835 9.665 9.699 1,162,529 -0.12(-1.20%)
Jul 26, 2018 9.878 9.921 9.797 9.816 1,885,261 -0.04(-0.38%)
Jul 25, 2018 9.853 9.896 9.822 9.853 1,345,821 +0.01(+0.13%)
Jul 24, 2018 9.971 9.971 9.835 9.841 1,018,350 -0.12(-1.18%)
Jul 23, 2018 9.872 10.01 9.872 9.958 1,509,654 +0.11(+1.07%)
Jul 20, 2018 9.816 9.872 9.813 9.853 1,251,152 +0.03(+0.31%)
Jul 19, 2018 9.841 9.853 9.791 9.822 1,331,450 -0.02(-0.25%)
Jul 18, 2018 9.890 9.890 9.791 9.847 1,379,291 -0.02(-0.19%)
Jul 17, 2018 9.921 9.943 9.853 9.865 702,393 -0.04(-0.44%)
Jul 16, 2018 9.890 9.915 9.810 9.909 703,781 +0.04(+0.38%)
Jul 13, 2018 9.915 9.958 9.859 9.872 589,390 -0.04(-0.37%)
Jul 12, 2018 9.921 9.995 9.847 9.909 1,064,780 +0.02(+0.19%)
Jul 11, 2018 9.921 9.964 9.884 9.890 642,547 -0.06(-0.62%)
Jul 10, 2018 10.02 10.04 9.933 9.952 705,808 -0.05(-0.49%)
Jul 09, 2018 10.01 10.08 9.977 10.00 1,239,912 +0.01(+0.06%)
Jul 06, 2018 9.952 10.03 9.952 9.995 965,752 +0.05(+0.50%)
Jul 05, 2018 9.841 9.946 9.797 9.946 1,370,683 +0.14(+1.39%)
Jul 03, 2018 9.810 9.810 9.810 0 +0.02(+0.25%)
Jul 02, 2018 9.643 9.785 9.643 9.785 1,239,385 +0.13(+1.34%)
Jun 29, 2018 9.705 9.729 9.631 9.655 826,479 -0.02(-0.26%)
Jun 28, 2018 9.612 9.686 9.581 9.680 2,208,770 +0.09(+0.90%)
Jun 27, 2018 9.736 9.736 9.587 9.593 2,396,538 -0.14(-1.40%)
Jun 26, 2018 9.742 9.804 9.711 9.729 1,387,284 -0.07(-0.69%)
Jun 25, 2018 9.890 9.921 9.742 9.797 1,240,931 -0.10(-1.00%)
Jun 22, 2018 9.946 10.05 9.797 9.896 4,192,433 -0.02(-0.19%)
Jun 21, 2018 9.909 9.940 9.872 9.915 1,425,674 +0.02(+0.19%)
Jun 20, 2018 9.760 9.896 9.754 9.896 1,674,875 +0.15(+1.59%)
Jun 19, 2018 9.717 9.760 9.668 9.742 1,576,172 +0.00(+0.00%)
Jun 18, 2018 9.680 9.754 9.680 9.742 866,018 +0.03(+0.32%)
Jun 15, 2018 9.733 9.680 9.711 1,875,306 +0.01(+0.06%)
Jun 14, 2018 9.692 9.773 9.649 9.705 1,168,575 +0.04(+0.45%)
Jun 13, 2018 9.674 9.692 9.643 9.661 1,279,779 -0.01(-0.06%)
Jun 12, 2018 9.680 9.686 9.634 9.668 1,071,193 -0.01(-0.13%)
Jun 11, 2018 9.686 9.705 9.655 9.680 949,878 +0.00(+0.00%)
Jun 08, 2018 9.581 9.711 9.553 9.680 1,443,481 +0.12(+1.26%)
Jun 07, 2018 9.578 9.590 9.505 9.559 1,164,797 +0.01(+0.13%)
Jun 06, 2018 9.584 9.547 1,436,723 +0.01(+0.13%)
Jun 05, 2018 9.535 9.566 9.487 9.535 2,172,954 +0.04(+0.45%)
Jun 04, 2018 9.517 9.547 9.463 9.493 1,718,859 +0.01(+0.13%)
Jun 01, 2018 9.408 9.499 9.345 9.481 1,496,412 +0.08(+0.90%)
May 31, 2018 9.323 9.523 9.300 9.396 2,387,583 +0.08(+0.84%)
May 30, 2018 9.281 9.354 9.281 9.317 1,733,925 +0.05(+0.52%)
May 29, 2018 9.220 9.275 9.154 9.269 1,483,217 +0.07(+0.72%)
May 25, 2018 9.202 9.202 9.202 0 -0.14(-1.49%)
May 24, 2018 9.311 9.366 9.248 9.341 970,557 +0.02(+0.26%)
May 23, 2018 9.281 9.329 9.269 9.317 909,765 +0.01(+0.13%)
May 22, 2018 9.317 9.369 9.287 9.305 1,201,374 -0.01(-0.13%)
May 21, 2018 9.354 9.354 9.305 9.317 1,043,450 -0.01(-0.13%)
May 18, 2018 9.172 9.329 9.154 9.329 2,002,149 +0.20(+2.19%)
May 17, 2018 9.111 9.166 9.099 9.130 1,767,271 +0.04(+0.40%)
May 16, 2018 9.063 9.127 9.036 9.093 1,511,472 +0.03(+0.33%)
May 15, 2018 8.972 9.093 8.969 9.063 2,257,911 +0.04(+0.47%)
May 14, 2018 9.057 9.057 9.002 9.021 1,024,778 +0.00(+0.00%)
May 11, 2018 8.984 9.057 8.954 9.021 1,538,780 +0.02(+0.27%)
May 10, 2018 8.863 9.002 8.845 8.996 1,357,580 +0.14(+1.57%)
May 09, 2018 8.718 8.903 8.682 8.857 2,287,809 +0.19(+2.24%)
May 08, 2018 8.700 8.712 8.657 8.663 1,369,198 -0.01(-0.07%)
May 07, 2018 8.645 8.730 8.615 8.669 2,014,622 +0.06(+0.70%)
May 04, 2018 8.445 8.682 8.433 8.609 3,768,341 +0.19(+2.30%)
May 03, 2018 8.573 8.573 8.330 8.415 4,223,064 +0.07(+0.80%)
May 02, 2018 8.415 8.427 8.324 8.349 1,288,889 -0.06(-0.72%)
May 01, 2018 8.391 8.415 8.355 8.409 2,531,429 -0.01(-0.07%)
Apr 30, 2018 8.445 8.470 8.415 8.415 702,194 +0.00(+0.00%)
Apr 27, 2018 8.373 8.424 8.343 8.415 958,544 +0.04(+0.51%)
Apr 26, 2018 8.337 8.397 8.337 8.373 1,077,808 +0.04(+0.44%)
Apr 25, 2018 8.385 8.415 8.314 8.337 1,292,637 -0.06(-0.72%)
Apr 24, 2018 8.488 8.521 8.385 8.397 2,882,117 -0.09(-1.07%)
Apr 23, 2018 8.561 8.569 8.476 8.488 2,690,565 -0.06(-0.71%)
Apr 20, 2018 8.536 8.615 8.518 8.548 1,498,413 -0.01(-0.14%)
Apr 19, 2018 8.597 8.627 8.536 8.561 1,981,596 -0.06(-0.70%)
Apr 18, 2018 8.772 8.774 8.615 8.621 3,132,007 -0.05(-0.63%)
Apr 17, 2018 8.415 9.257 8.294 8.676 15,542,655 -0.39(-4.34%)
Apr 16, 2018 9.051 9.105 9.002 9.069 1,816,393 +0.05(+0.60%)
Apr 13, 2018 9.124 9.136 9.002 9.015 1,712,892 -0.11(-1.19%)
Apr 12, 2018 9.172 9.178 9.108 9.124 1,529,336 -0.04(-0.46%)
Apr 11, 2018 9.136 9.175 9.117 9.166 1,110,718 +0.01(+0.13%)
Apr 10, 2018 9.172 9.202 9.099 9.154 4,664,014 +0.06(+0.67%)
Apr 09, 2018 9.099 9.148 9.087 9.093 793,083 +0.00(+0.00%)
Apr 06, 2018 9.081 9.142 9.081 9.093 1,104,849 -0.02(-0.20%)
Apr 05, 2018 9.136 9.142 9.093 9.111 1,679,394 +0.01(+0.07%)
Apr 04, 2018 9.027 9.117 8.996 9.105 1,966,456 -0.03(-0.33%)
Apr 03, 2018 9.057 9.151 9.005 9.136 1,760,524 +0.13(+1.41%)
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.