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

Par Pacific Holdings Inc (NY: PARR )

27.14 +0.80 (+3.04%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2021 14.14 14.30 14.01 14.12 475,786 -0.02(-0.14%)
Mar 30, 2021 13.52 14.37 13.52 14.14 530,515 +0.34(+2.46%)
Mar 29, 2021 13.99 14.17 13.65 13.80 460,505 -0.30(-2.13%)
Mar 26, 2021 14.72 14.81 13.84 14.10 636,600 -0.30(-2.08%)
Mar 25, 2021 14.16 14.48 13.79 14.40 1,204,216 -0.07(-0.48%)
Mar 24, 2021 15.24 15.66 14.41 14.47 804,331 -0.32(-2.16%)
Mar 23, 2021 14.77 15.23 14.72 14.79 1,224,724 -0.50(-3.27%)
Mar 22, 2021 15.65 15.65 14.77 15.29 630,106 -0.39(-2.49%)
Mar 19, 2021 15.15 16.50 14.60 15.68 3,751,900 +0.74(+4.95%)
Mar 18, 2021 16.00 16.01 14.94 14.94 947,668 -1.12(-6.97%)
Mar 17, 2021 16.33 17.26 15.82 16.06 3,066,314 -0.58(-3.49%)
Mar 16, 2021 18.17 18.24 16.33 16.64 1,389,467 -2.55(-13.29%)
Mar 15, 2021 19.49 19.76 18.92 19.19 205,940 -0.47(-2.39%)
Mar 12, 2021 19.81 20.18 19.18 19.66 233,600 -0.08(-0.41%)
Mar 11, 2021 19.15 19.85 18.98 19.74 393,242 +0.61(+3.19%)
Mar 10, 2021 18.25 19.23 18.13 19.13 236,384 +1.00(+5.52%)
Mar 09, 2021 18.69 19.00 18.00 18.13 361,045 -0.55(-2.94%)
Mar 08, 2021 18.65 19.07 18.06 18.68 326,112 +0.18(+0.97%)
Mar 05, 2021 19.00 19.00 18.01 18.50 528,600 -0.23(-1.23%)
Mar 04, 2021 18.70 19.25 18.22 18.73 340,780 +0.07(+0.38%)
Mar 03, 2021 19.24 19.47 18.66 18.66 394,241 -0.31(-1.63%)
Mar 02, 2021 18.70 19.16 18.60 18.97 402,848 +0.24(+1.28%)
Mar 01, 2021 18.40 19.06 17.91 18.73 601,623 +1.06(+6.00%)
Feb 26, 2021 17.68 18.06 16.91 17.67 387,800 -0.46(-2.54%)
Feb 25, 2021 17.18 18.34 16.29 18.13 714,406 +0.25(+1.40%)
Feb 24, 2021 17.65 18.00 17.24 17.88 442,324 +0.23(+1.30%)
Feb 23, 2021 18.00 18.00 17.08 17.65 832,841 -0.17(-0.95%)
Feb 22, 2021 16.86 18.00 16.82 17.82 836,851 +1.30(+7.87%)
Feb 19, 2021 15.94 16.57 15.94 16.52 213,200 +0.66(+4.16%)
Feb 18, 2021 16.25 16.44 15.79 15.86 207,998 -0.36(-2.22%)
Feb 17, 2021 15.97 16.56 15.76 16.22 345,518 +0.81(+5.26%)
Feb 16, 2021 15.10 15.82 14.95 15.41 226,284 +0.69(+4.69%)
Feb 12, 2021 14.50 14.76 14.36 14.72 165,400 +0.18(+1.24%)
Feb 11, 2021 14.89 15.06 14.12 14.54 240,061 -0.38(-2.55%)
Feb 10, 2021 14.57 15.09 14.48 14.92 301,263 +0.45(+3.11%)
Feb 09, 2021 14.69 14.90 14.29 14.47 257,568 -0.32(-2.16%)
Feb 08, 2021 15.00 15.15 14.58 14.79 253,976 +0.07(+0.48%)
Feb 05, 2021 14.85 14.98 14.43 14.72 202,600 +0.18(+1.24%)
Feb 04, 2021 14.05 15.02 13.91 14.54 432,468 +0.47(+3.34%)
Feb 03, 2021 13.88 14.14 13.49 14.07 360,357 +0.32(+2.33%)
Feb 02, 2021 13.67 14.01 13.20 13.75 250,522 +0.48(+3.62%)
Feb 01, 2021 13.48 13.48 12.71 13.27 159,525 -0.01(-0.08%)
Jan 29, 2021 13.65 13.85 13.20 13.28 277,900 -0.43(-3.14%)
Jan 28, 2021 14.07 14.07 13.25 13.71 261,113 +0.02(+0.15%)
Jan 27, 2021 13.00 13.98 12.73 13.69 275,637 +0.14(+1.03%)
Jan 26, 2021 14.24 14.53 13.51 13.55 141,400 -0.34(-2.45%)
Jan 25, 2021 13.78 13.95 13.26 13.89 132,907 -0.15(-1.07%)
Jan 22, 2021 13.48 14.05 13.13 14.04 217,100 +0.11(+0.79%)
Jan 21, 2021 14.36 14.49 13.85 13.93 223,851 -0.44(-3.06%)
Jan 20, 2021 14.47 14.50 14.04 14.37 197,269 +0.15(+1.05%)
Jan 19, 2021 13.87 14.27 13.73 14.22 209,140 +0.72(+5.33%)
Jan 15, 2021 13.79 14.11 13.25 13.50 237,600 -0.67(-4.73%)
Jan 14, 2021 14.02 14.50 13.97 14.17 265,640 +0.26(+1.87%)
Jan 13, 2021 14.48 14.48 13.77 13.91 150,874 -0.68(-4.66%)
Jan 12, 2021 13.94 14.60 13.94 14.59 249,906 +0.96(+7.04%)
Jan 11, 2021 13.37 13.92 13.37 13.63 186,811 -0.22(-1.59%)
Jan 08, 2021 14.66 14.66 13.51 13.85 255,700 -0.54(-3.75%)
Jan 07, 2021 14.77 14.81 14.11 14.39 207,933 -0.14(-0.96%)
Jan 06, 2021 14.50 14.79 14.17 14.53 321,688 +0.38(+2.69%)
Jan 05, 2021 13.67 14.44 13.67 14.15 287,966 +0.69(+5.13%)
Jan 04, 2021 14.18 14.42 13.42 13.46 288,497 -0.52(-3.72%)
Dec 31, 2020 13.98 13.98 13.98 171,887 +0.10(+0.72%)
Dec 30, 2020 13.53 13.96 13.53 13.88 171,887 +0.40(+2.97%)
Dec 29, 2020 13.68 13.71 13.21 13.48 150,258 +0.10(+0.75%)
Dec 28, 2020 13.44 13.82 13.25 13.38 179,127 -0.06(-0.45%)
Dec 24, 2020 13.41 13.59 13.08 13.44 64,900 +0.03(+0.22%)
Dec 23, 2020 13.00 13.47 12.83 13.41 183,643 +0.68(+5.34%)
Dec 22, 2020 12.59 13.00 12.47 12.73 289,025 +0.01(+0.08%)
Dec 21, 2020 12.71 12.98 12.33 12.72 283,846 -0.56(-4.22%)
Dec 18, 2020 13.33 13.67 13.19 13.28 1,694,400 -0.12(-0.90%)
Dec 17, 2020 13.20 13.47 12.86 13.40 216,567 +0.55(+4.28%)
Dec 16, 2020 12.60 13.09 12.57 12.85 300,295 -0.27(-2.06%)
Dec 15, 2020 12.91 13.24 12.64 13.12 203,045 +0.37(+2.90%)
Dec 14, 2020 13.49 13.49 12.71 12.75 289,898 -0.32(-2.45%)
Dec 11, 2020 13.38 13.57 12.64 13.07 315,900 -0.51(-3.76%)
Dec 10, 2020 13.18 14.04 13.08 13.58 178,986 +0.46(+3.51%)
Dec 09, 2020 13.46 13.75 12.83 13.12 269,244 +0.03(+0.23%)
Dec 08, 2020 12.81 13.43 12.81 13.09 308,522 -0.11(-0.83%)
Dec 07, 2020 13.78 13.99 13.07 13.20 435,270 -0.94(-6.65%)
Dec 04, 2020 13.41 14.17 13.41 14.14 287,100 +1.10(+8.44%)
Dec 03, 2020 12.89 13.44 12.72 13.04 208,041 +0.31(+2.44%)
Dec 02, 2020 11.79 12.86 11.66 12.73 228,524 +0.85(+7.15%)
Dec 01, 2020 11.64 12.30 11.51 11.88 277,674 +0.49(+4.30%)
Nov 30, 2020 12.28 12.40 11.33 11.39 371,289 -1.12(-8.95%)
Nov 27, 2020 12.74 12.93 12.16 12.51 174,300 -0.37(-2.87%)
Nov 25, 2020 13.12 13.27 12.65 12.88 202,400 -0.48(-3.59%)
Nov 24, 2020 13.11 13.68 12.70 13.36 354,247 +0.88(+7.05%)
Nov 23, 2020 11.77 12.54 11.59 12.48 313,626 +0.97(+8.43%)
Nov 20, 2020 11.77 12.01 11.50 11.51 218,400 -0.41(-3.44%)
Nov 19, 2020 11.47 11.95 11.40 11.92 187,248 +0.41(+3.56%)
Nov 18, 2020 12.10 12.24 11.50 11.51 275,875 -0.43(-3.60%)
Nov 17, 2020 11.64 12.10 11.23 11.94 265,762 +0.08(+0.67%)
Nov 16, 2020 11.18 12.06 11.15 11.86 463,474 +1.29(+12.20%)
Nov 13, 2020 9.950 10.75 9.680 10.57 277,800 +0.74(+7.53%)
Nov 12, 2020 10.19 10.39 9.630 9.830 593,619 -0.62(-5.93%)
Nov 11, 2020 10.47 10.49 9.960 10.45 353,887 +0.08(+0.77%)
Nov 10, 2020 10.17 10.45 9.670 10.37 501,161 +0.38(+3.80%)
Nov 09, 2020 9.600 10.23 9.440 9.990 855,175 +1.65(+19.78%)
Nov 06, 2020 8.350 8.790 8.180 8.340 554,200 -0.02(-0.24%)
Nov 05, 2020 7.950 8.390 7.853 8.360 381,849 +0.37(+4.63%)
Nov 04, 2020 8.000 8.330 7.780 7.990 454,769 -0.09(-1.11%)
Nov 03, 2020 8.220 8.840 7.900 8.080 699,875 +0.14(+1.76%)
Nov 02, 2020 6.600 8.240 6.600 7.940 1,283,118 +1.50(+23.29%)
Oct 30, 2020 6.570 6.571 6.290 6.440 480,600 -0.09(-1.38%)
Oct 29, 2020 6.540 6.660 6.360 6.530 325,078 -0.15(-2.25%)
Oct 28, 2020 6.950 7.020 6.660 6.680 264,241 -0.50(-6.96%)
Oct 27, 2020 7.320 7.490 7.150 7.180 289,213 -0.14(-1.91%)
Oct 26, 2020 7.400 7.540 7.150 7.320 291,762 -0.28(-3.68%)
Oct 23, 2020 7.270 7.660 7.268 7.600 345,600 +0.40(+5.56%)
Oct 22, 2020 6.940 7.220 6.687 7.200 244,550 +0.30(+4.35%)
Oct 21, 2020 6.930 6.980 6.710 6.900 156,345 -0.04(-0.58%)
Oct 20, 2020 6.820 6.960 6.770 6.940 297,982 +0.17(+2.51%)
Oct 19, 2020 7.240 7.265 6.760 6.770 272,799 -0.51(-7.01%)
Oct 16, 2020 7.520 7.640 7.270 7.280 306,000 -0.36(-4.71%)
Oct 15, 2020 7.370 7.680 7.150 7.640 642,878 +0.08(+1.06%)
Oct 14, 2020 7.310 7.780 7.310 7.560 199,875 +0.18(+2.44%)
Oct 13, 2020 7.540 7.630 7.310 7.380 289,661 -0.13(-1.73%)
Oct 12, 2020 7.460 7.550 7.310 7.510 388,202 +0.02(+0.27%)
Oct 09, 2020 7.690 7.770 7.290 7.490 344,900 -0.24(-3.10%)
Oct 08, 2020 7.300 7.740 7.240 7.730 402,282 +0.44(+6.04%)
Oct 07, 2020 7.240 7.310 6.970 7.290 356,997 +0.13(+1.82%)
Oct 06, 2020 7.280 7.400 6.990 7.160 366,631 +0.01(+0.14%)
Oct 05, 2020 7.170 7.290 7.010 7.150 366,373 +0.11(+1.56%)
Oct 02, 2020 6.570 7.100 6.540 7.040 471,900 +0.17(+2.47%)
Oct 01, 2020 6.670 6.890 6.590 6.870 379,721 +0.10(+1.48%)
Sep 30, 2020 6.510 6.920 6.440 6.770 565,888 +0.30(+4.64%)
Sep 29, 2020 6.440 6.570 6.090 6.470 783,994 -0.02(-0.31%)
Sep 28, 2020 6.710 6.787 5.910 6.490 1,140,296 -0.50(-7.15%)
Sep 25, 2020 6.700 7.030 6.550 6.990 691,900 +0.15(+2.19%)
Sep 24, 2020 7.330 7.330 6.790 6.840 519,045 -0.48(-6.56%)
Sep 23, 2020 7.740 8.000 7.280 7.320 976,933 -0.35(-4.56%)
Sep 22, 2020 7.720 7.990 7.600 7.670 278,133 -0.11(-1.41%)
Sep 21, 2020 7.900 7.900 7.520 7.780 394,050 -0.33(-4.07%)
Sep 18, 2020 8.040 8.202 7.900 8.110 1,050,200 +0.07(+0.87%)
Sep 17, 2020 7.760 8.050 7.670 8.040 295,671 +0.17(+2.16%)
Sep 16, 2020 7.500 8.100 7.280 7.870 454,479 +0.40(+5.35%)
Sep 15, 2020 7.520 7.720 7.343 7.470 673,690 -0.04(-0.53%)
Sep 14, 2020 7.970 7.970 7.170 7.510 590,999 -0.50(-6.24%)
Sep 11, 2020 8.030 8.230 7.310 8.010 662,000 -0.17(-2.08%)
Sep 10, 2020 8.190 8.520 8.060 8.180 621,792 -0.04(-0.49%)
Sep 09, 2020 8.190 8.450 8.050 8.220 455,776 +0.02(+0.24%)
Sep 08, 2020 8.540 8.605 8.200 8.200 431,721 -0.52(-5.96%)
Sep 04, 2020 8.930 8.950 8.465 8.720 337,700 +0.04(+0.46%)
Sep 03, 2020 8.450 8.890 8.450 8.680 496,191 +0.20(+2.36%)
Sep 02, 2020 8.500 8.690 8.370 8.480 271,583 -0.03(-0.35%)
Sep 01, 2020 8.570 8.640 8.280 8.510 354,013 -0.17(-1.96%)
Aug 31, 2020 9.340 9.430 8.620 8.680 527,503 -0.68(-7.26%)
Aug 28, 2020 9.060 9.500 9.010 9.360 240,600 +0.32(+3.54%)
Aug 27, 2020 9.050 9.130 8.920 9.040 226,914 +0.04(+0.44%)
Aug 26, 2020 9.070 9.330 8.890 9.000 232,475 -0.20(-2.17%)
Aug 25, 2020 9.170 9.310 9.001 9.200 268,157 -0.03(-0.33%)
Aug 24, 2020 8.650 9.250 8.520 9.230 359,838 +0.62(+7.20%)
Aug 21, 2020 8.500 8.650 8.200 8.610 372,800 -0.04(-0.46%)
Aug 20, 2020 8.790 8.990 8.540 8.650 349,733 -0.36(-4.00%)
Aug 19, 2020 8.840 9.090 8.740 9.010 249,093 +0.17(+1.92%)
Aug 18, 2020 8.890 9.130 8.800 8.840 414,867 -0.06(-0.67%)
Aug 17, 2020 8.810 8.980 8.630 8.900 420,218 -0.04(-0.45%)
Aug 14, 2020 8.640 8.990 8.640 8.940 250,100 +0.13(+1.48%)
Aug 13, 2020 8.880 9.120 8.750 8.810 304,608 -0.20(-2.22%)
Aug 12, 2020 8.660 9.060 8.530 9.010 646,071 +0.50(+5.88%)
Aug 11, 2020 8.190 9.210 8.170 8.510 904,302 +0.45(+5.58%)
Aug 10, 2020 7.650 8.180 7.250 8.060 720,100 +0.30(+3.87%)
Aug 07, 2020 7.280 7.795 7.220 7.760 539,000 +0.33(+4.44%)
Aug 06, 2020 7.430 7.740 7.340 7.430 372,670 +0.02(+0.27%)
Aug 05, 2020 7.940 7.970 7.000 7.410 766,700 -0.30(-3.89%)
Aug 04, 2020 7.430 7.850 7.400 7.710 322,308 +0.21(+2.80%)
Aug 03, 2020 7.370 7.590 7.020 7.500 633,604 +0.09(+1.21%)
Jul 31, 2020 8.000 8.000 7.310 7.410 830,400 -0.69(-8.52%)
Jul 30, 2020 8.300 8.400 8.010 8.100 284,837 -0.48(-5.59%)
Jul 29, 2020 8.380 8.620 8.320 8.580 458,472 +0.24(+2.88%)
Jul 28, 2020 8.260 8.520 8.247 8.340 228,198 -0.06(-0.71%)
Jul 27, 2020 8.710 8.800 8.250 8.400 298,713 -0.33(-3.78%)
Jul 24, 2020 8.950 9.080 8.710 8.730 248,300 -0.16(-1.80%)
Jul 23, 2020 8.720 8.990 8.640 8.890 398,305 +0.09(+1.02%)
Jul 22, 2020 8.800 8.930 8.630 8.800 456,623 -0.19(-2.11%)
Jul 21, 2020 8.650 9.230 8.600 8.990 536,538 +0.54(+6.39%)
Jul 20, 2020 8.610 8.800 8.420 8.450 338,402 -0.23(-2.65%)
Jul 17, 2020 8.950 9.215 8.645 8.680 300,800 -0.26(-2.91%)
Jul 16, 2020 8.850 9.120 8.690 8.940 316,020 -0.05(-0.56%)
Jul 15, 2020 9.000 9.230 8.750 8.990 567,975 +0.30(+3.45%)
Jul 14, 2020 8.200 8.735 8.010 8.690 538,141 +0.20(+2.36%)
Jul 13, 2020 8.790 8.820 8.320 8.490 334,712 -0.13(-1.51%)
Jul 10, 2020 8.000 8.650 7.950 8.620 487,100 +0.56(+6.95%)
Jul 09, 2020 8.310 8.350 8.010 8.060 429,377 -0.25(-3.01%)
Jul 08, 2020 8.170 8.340 8.040 8.310 574,971 +0.10(+1.22%)
Jul 07, 2020 8.560 8.700 8.200 8.210 493,065 -0.50(-5.74%)
Jul 06, 2020 8.920 8.980 8.475 8.710 331,896 +0.07(+0.81%)
Jul 02, 2020 8.910 8.980 8.530 8.640 374,300 -0.07(-0.80%)
Jul 01, 2020 9.040 9.340 8.450 8.710 447,107 -0.28(-3.11%)
Jun 30, 2020 8.610 9.090 8.348 8.990 519,455 +0.21(+2.39%)
Jun 29, 2020 8.780 9.270 8.650 8.780 466,443 +0.15(+1.74%)
Jun 26, 2020 8.810 8.830 8.490 8.630 880,200 -0.26(-2.92%)
Jun 25, 2020 8.630 9.040 8.580 8.890 495,693 -0.03(-0.34%)
Jun 24, 2020 9.050 9.263 8.519 8.920 826,753 -0.43(-4.60%)
Jun 23, 2020 9.550 9.640 9.250 9.350 453,929 -0.01(-0.11%)
Jun 22, 2020 9.390 9.565 8.810 9.360 410,821 -0.23(-2.40%)
Jun 19, 2020 9.930 10.21 9.450 9.590 1,523,700 -0.08(-0.83%)
Jun 18, 2020 9.090 9.970 9.090 9.670 490,224 +0.51(+5.57%)
Jun 17, 2020 9.940 9.940 9.160 9.160 517,591 -0.83(-8.31%)
Jun 16, 2020 9.870 10.38 9.690 9.990 545,881 +0.70(+7.53%)
Jun 15, 2020 8.590 9.420 8.350 9.290 473,817 +0.24(+2.65%)
Jun 12, 2020 9.270 9.310 8.570 9.050 511,500 +0.33(+3.78%)
Jun 11, 2020 9.630 9.990 8.710 8.720 664,694 -1.82(-17.27%)
Jun 10, 2020 10.86 10.95 10.16 10.54 520,883 -0.43(-3.92%)
Jun 09, 2020 11.50 11.56 10.78 10.97 502,473 -1.02(-8.51%)
Jun 08, 2020 11.71 12.15 11.36 11.99 638,589 +0.62(+5.45%)
Jun 05, 2020 10.72 11.72 10.72 11.37 490,000 +1.25(+12.35%)
Jun 04, 2020 9.790 10.36 9.680 10.12 510,966 +0.19(+1.91%)
Jun 03, 2020 9.810 10.10 9.680 9.930 594,834 +0.16(+1.64%)
Jun 02, 2020 9.180 9.910 9.150 9.770 510,560 +0.59(+6.43%)
Jun 01, 2020 9.300 9.555 9.050 9.180 435,666 -0.11(-1.18%)
May 29, 2020 9.320 9.640 8.940 9.290 784,200 -0.25(-2.62%)
May 28, 2020 9.950 10.03 9.480 9.540 799,038 -0.23(-2.35%)
May 27, 2020 9.270 9.825 9.010 9.770 1,023,550 +0.77(+8.56%)
May 26, 2020 8.750 9.165 8.540 9.000 1,875,710 +0.95(+11.80%)
May 22, 2020 8.330 8.330 7.830 8.050 361,600 -0.24(-2.90%)
May 21, 2020 8.930 9.015 8.220 8.290 337,687 -0.64(-7.17%)
May 20, 2020 8.820 9.120 8.760 8.930 298,132 +0.38(+4.44%)
May 19, 2020 8.900 8.990 8.470 8.550 341,580 -0.45(-5.00%)
May 18, 2020 8.420 9.300 8.080 9.000 812,978 +1.21(+15.53%)
May 15, 2020 7.780 7.910 7.510 7.790 1,746,500 -0.02(-0.26%)
May 14, 2020 7.520 8.070 7.350 7.810 768,334 -0.04(-0.51%)
May 13, 2020 8.590 8.600 7.700 7.850 749,593 -0.73(-8.51%)
May 12, 2020 9.390 9.590 8.580 8.580 768,530 -0.79(-8.43%)
May 11, 2020 9.620 9.645 9.210 9.370 739,182 -0.40(-4.09%)
May 08, 2020 9.250 9.790 9.110 9.770 472,300 +0.81(+9.04%)
May 07, 2020 9.570 9.570 8.420 8.960 1,295,375 -0.16(-1.75%)
May 06, 2020 9.500 9.650 8.890 9.120 604,358 -0.63(-6.46%)
May 05, 2020 10.01 10.35 9.700 9.750 679,519 -0.20(-2.01%)
May 04, 2020 9.100 10.13 8.992 9.950 830,298 +0.50(+5.29%)
May 01, 2020 9.380 10.90 9.240 9.450 997,100 -0.27(-2.78%)
Apr 30, 2020 9.480 10.01 9.042 9.720 1,137,770 +0.20(+2.10%)
Apr 29, 2020 8.630 9.960 8.500 9.520 1,148,300 +1.32(+16.10%)
Apr 28, 2020 7.090 8.290 7.000 8.200 1,024,536 +1.33(+19.36%)
Apr 27, 2020 6.350 6.970 6.037 6.870 837,801 +0.54(+8.53%)
Apr 24, 2020 6.600 6.680 6.300 6.330 540,400 -0.19(-2.91%)
Apr 23, 2020 6.470 6.670 6.250 6.520 686,234 +0.33(+5.33%)
Apr 22, 2020 6.500 6.610 6.060 6.190 588,825 -0.08(-1.28%)
Apr 21, 2020 6.390 6.610 6.080 6.270 564,743 -0.24(-3.69%)
Apr 20, 2020 6.790 6.960 6.440 6.510 494,885 -0.71(-9.83%)
Apr 17, 2020 6.760 7.280 6.640 7.220 648,300 +0.61(+9.23%)
Apr 16, 2020 7.190 7.220 6.460 6.610 484,688 -0.71(-9.70%)
Apr 15, 2020 8.000 8.070 7.170 7.320 451,424 -0.83(-10.18%)
Apr 14, 2020 8.010 8.340 7.910 8.150 631,120 +0.30(+3.82%)
Apr 13, 2020 7.530 7.995 7.240 7.850 607,879 +0.53(+7.24%)
Apr 09, 2020 7.500 8.000 7.190 7.320 593,000 +0.08(+1.10%)
Apr 08, 2020 6.770 7.270 6.670 7.240 765,446 +0.47(+6.94%)
Apr 07, 2020 6.820 7.120 6.440 6.770 1,198,419 +0.17(+2.58%)
Apr 06, 2020 6.800 6.901 6.340 6.600 693,899 -0.15(-2.22%)
Apr 03, 2020 6.990 7.150 6.560 6.750 603,900 -0.07(-1.03%)
Apr 02, 2020 6.490 7.490 6.490 6.820 465,938 +0.29(+4.44%)
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.