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

Regions Financial (NY: RF )

19.35 +0.35 (+1.84%)
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 18.30 18.50 18.11 18.13 10,421,381 -0.22(-1.20%)
Mar 30, 2021 18.10 18.52 18.07 18.35 8,123,349 +0.52(+2.90%)
Mar 29, 2021 18.12 18.15 17.61 17.83 8,008,621 -0.60(-3.24%)
Mar 26, 2021 18.50 18.55 18.09 18.43 7,616,873 +0.21(+1.16%)
Mar 25, 2021 17.47 18.28 17.26 18.22 9,009,199 +0.74(+4.22%)
Mar 24, 2021 17.86 18.12 17.48 17.48 8,992,256 -0.12(-0.70%)
Mar 23, 2021 17.75 18.00 17.50 17.61 11,268,743 -0.33(-1.86%)
Mar 22, 2021 18.37 18.39 17.80 17.94 11,065,870 -0.56(-3.04%)
Mar 19, 2021 18.45 18.81 18.06 18.50 40,985,600 -0.33(-1.77%)
Mar 18, 2021 18.93 19.48 18.77 18.84 12,358,354 +0.24(+1.27%)
Mar 17, 2021 18.60 18.82 18.34 18.60 10,975,602 +0.22(+1.19%)
Mar 16, 2021 18.68 18.70 18.19 18.38 13,394,790 -0.46(-2.42%)
Mar 15, 2021 19.04 19.11 18.67 18.84 11,672,786 -0.35(-1.83%)
Mar 12, 2021 19.08 19.24 18.92 19.19 8,878,358 +0.37(+1.96%)
Mar 11, 2021 18.77 19.05 18.64 18.82 7,021,357 -0.06(-0.33%)
Mar 10, 2021 18.43 18.90 18.36 18.88 9,551,250 +0.43(+2.33%)
Mar 09, 2021 18.48 18.73 18.01 18.45 10,838,976 -0.26(-1.41%)
Mar 08, 2021 18.61 19.18 18.37 18.71 15,287,197 +0.36(+1.96%)
Mar 05, 2021 18.19 18.39 17.34 18.35 17,393,036 +0.57(+3.21%)
Mar 04, 2021 18.26 18.47 17.44 17.78 19,248,644 -0.50(-2.76%)
Mar 03, 2021 18.64 18.92 18.28 18.29 13,666,486 -0.10(-0.57%)
Mar 02, 2021 18.57 18.67 18.37 18.39 8,497,882 -0.18(-0.99%)
Mar 01, 2021 18.41 18.70 18.34 18.57 8,982,300 +0.60(+3.34%)
Feb 26, 2021 18.38 18.54 17.85 17.97 14,604,436 -0.60(-3.24%)
Feb 25, 2021 19.63 19.70 18.50 18.57 13,122,394 -0.78(-4.01%)
Feb 24, 2021 18.57 19.45 18.57 19.35 13,499,618 +0.83(+4.47%)
Feb 23, 2021 18.22 18.54 18.06 18.52 14,315,656 +0.48(+2.66%)
Feb 22, 2021 17.68 18.26 17.67 18.04 12,875,641 +0.30(+1.67%)
Feb 19, 2021 17.25 17.79 17.25 17.75 9,600,044 +0.62(+3.61%)
Feb 18, 2021 17.23 17.33 16.91 17.13 7,031,439 -0.31(-1.80%)
Feb 17, 2021 17.55 17.83 17.33 17.44 7,319,766 -0.17(-0.99%)
Feb 16, 2021 17.26 17.70 17.22 17.62 9,730,941 +0.57(+3.37%)
Feb 12, 2021 16.82 17.24 16.76 17.04 6,267,570 +0.19(+1.14%)
Feb 11, 2021 16.95 17.08 16.54 16.85 6,382,434 -0.12(-0.72%)
Feb 10, 2021 17.09 17.25 16.87 16.97 8,713,856 -0.06(-0.36%)
Feb 09, 2021 16.93 17.04 16.77 17.03 7,347,104 +0.01(+0.05%)
Feb 08, 2021 16.58 17.03 16.55 17.02 7,683,113 +0.53(+3.22%)
Feb 05, 2021 16.71 16.77 16.46 16.49 7,466,816 -0.04(-0.26%)
Feb 04, 2021 16.07 16.66 16.02 16.54 9,723,506 +0.56(+3.49%)
Feb 03, 2021 15.46 15.99 15.42 15.98 9,258,946 +0.51(+3.27%)
Feb 02, 2021 15.31 15.62 15.15 15.47 7,665,013 +0.38(+2.54%)
Feb 01, 2021 15.04 15.12 14.76 15.09 7,443,181 +0.27(+1.82%)
Jan 29, 2021 15.38 15.43 14.71 14.82 12,637,642 -0.52(-3.41%)
Jan 28, 2021 15.12 15.45 15.01 15.34 11,973,825 +0.40(+2.68%)
Jan 27, 2021 15.04 15.38 14.91 14.94 11,520,769 -0.52(-3.38%)
Jan 26, 2021 15.63 15.71 15.39 15.46 9,407,725 +0.03(+0.17%)
Jan 25, 2021 15.21 15.50 14.98 15.44 10,680,819 -0.02(-0.11%)
Jan 22, 2021 15.53 15.87 15.35 15.46 8,841,104 -0.04(-0.28%)
Jan 21, 2021 15.79 15.88 15.37 15.50 9,511,016 -0.31(-1.98%)
Jan 20, 2021 16.00 16.03 15.67 15.81 9,015,596 -0.24(-1.47%)
Jan 19, 2021 15.96 16.07 15.72 16.05 11,191,280 +0.17(+1.04%)
Jan 15, 2021 15.95 16.11 15.74 15.88 10,644,218 -0.37(-2.25%)
Jan 14, 2021 15.97 16.30 15.84 16.25 8,314,869 +0.43(+2.70%)
Jan 13, 2021 15.81 15.90 15.55 15.82 9,963,488 -0.09(-0.55%)
Jan 12, 2021 15.68 15.97 15.49 15.91 8,952,127 +0.33(+2.13%)
Jan 11, 2021 15.12 15.61 14.95 15.58 10,778,827 +0.27(+1.76%)
Jan 08, 2021 15.45 15.45 14.99 15.31 8,639,431 -0.08(-0.51%)
Jan 07, 2021 15.21 15.62 15.19 15.39 10,703,915 +0.36(+2.38%)
Jan 06, 2021 14.55 15.24 14.55 15.03 15,437,647 +0.87(+6.15%)
Jan 05, 2021 13.91 14.31 13.86 14.16 8,544,768 +0.26(+1.88%)
Jan 04, 2021 14.17 14.19 13.70 13.90 9,035,211 -0.15(-1.05%)
Dec 31, 2020 14.04 14.04 14.04 4,273,508 +0.17(+1.19%)
Dec 30, 2020 13.77 13.94 13.76 13.88 4,273,508 +0.16(+1.14%)
Dec 29, 2020 13.94 13.94 13.68 13.72 4,789,909 -0.18(-1.32%)
Dec 28, 2020 14.02 14.11 13.86 13.90 5,606,080 +0.01(+0.06%)
Dec 24, 2020 13.95 13.96 13.67 13.90 2,970,794 +0.01(+0.06%)
Dec 23, 2020 13.56 14.01 13.52 13.89 6,738,779 +0.44(+3.31%)
Dec 22, 2020 13.60 13.64 13.43 13.44 7,205,561 -0.10(-0.71%)
Dec 21, 2020 13.39 13.70 13.21 13.54 11,747,577 +0.24(+1.84%)
Dec 18, 2020 13.54 13.60 13.15 13.29 17,383,774 -0.26(-1.93%)
Dec 17, 2020 13.60 13.62 13.32 13.56 12,444,700 -0.03(-0.26%)
Dec 16, 2020 13.42 13.62 13.36 13.59 10,455,764 +0.19(+1.43%)
Dec 15, 2020 13.32 13.43 13.14 13.40 9,833,114 +0.20(+1.52%)
Dec 14, 2020 13.78 13.78 13.13 13.20 10,270,530 -0.34(-2.51%)
Dec 11, 2020 13.58 13.63 13.38 13.54 9,903,758 -0.27(-1.96%)
Dec 10, 2020 13.70 13.84 13.59 13.81 12,108,971 -0.02(-0.13%)
Dec 09, 2020 14.01 14.04 13.70 13.83 11,199,316 -0.07(-0.50%)
Dec 08, 2020 13.83 14.02 13.74 13.90 10,246,583 -0.02(-0.13%)
Dec 07, 2020 14.04 14.05 13.81 13.91 8,491,078 -0.17(-1.24%)
Dec 04, 2020 14.10 14.24 13.94 14.09 18,493,832 +0.12(+0.87%)
Dec 03, 2020 13.97 14.06 13.76 13.97 16,355,509 +0.01(+0.09%)
Dec 02, 2020 13.57 13.99 13.46 13.95 10,626,037 +0.26(+1.89%)
Dec 01, 2020 13.54 13.85 13.46 13.69 10,350,583 +0.52(+3.93%)
Nov 30, 2020 13.76 13.77 13.15 13.18 14,007,750 -0.30(-2.24%)
Nov 27, 2020 13.59 13.76 13.37 13.48 4,300,796 -0.11(-0.83%)
Nov 25, 2020 13.70 13.71 13.47 13.59 7,074,467 -0.29(-2.11%)
Nov 24, 2020 13.72 14.00 13.52 13.88 14,340,582 +0.60(+4.55%)
Nov 23, 2020 13.25 13.40 13.18 13.28 6,826,442 +0.24(+1.85%)
Nov 20, 2020 13.20 13.22 12.93 13.04 7,129,516 -0.30(-2.26%)
Nov 19, 2020 13.18 13.36 12.97 13.34 6,692,700 +0.04(+0.32%)
Nov 18, 2020 13.53 13.70 13.27 13.30 8,146,405 -0.18(-1.34%)
Nov 17, 2020 13.22 13.50 13.10 13.48 11,113,115 +0.01(+0.06%)
Nov 16, 2020 13.53 13.62 13.26 13.47 11,338,160 +0.61(+4.76%)
Nov 13, 2020 12.60 12.92 12.57 12.86 7,011,653 +0.41(+3.33%)
Nov 12, 2020 12.55 12.71 12.24 12.44 10,241,615 -0.39(-3.03%)
Nov 11, 2020 13.17 13.19 12.63 12.83 10,126,981 -0.31(-2.36%)
Nov 10, 2020 13.28 13.33 12.94 13.14 12,702,069 +0.01(+0.07%)
Nov 09, 2020 12.40 13.46 12.28 13.13 26,163,998 +1.87(+16.63%)
Nov 06, 2020 11.78 11.84 11.20 11.26 12,456,315 -0.54(-4.61%)
Nov 05, 2020 11.36 12.06 11.36 11.80 12,195,340 +0.47(+4.19%)
Nov 04, 2020 11.75 11.75 11.12 11.33 12,617,781 -0.78(-6.42%)
Nov 03, 2020 12.13 12.21 11.96 12.11 9,815,589 +0.23(+1.96%)
Nov 02, 2020 11.68 11.91 11.41 11.87 8,700,580 +0.40(+3.46%)
Oct 30, 2020 11.35 11.52 11.22 11.48 8,399,706 +0.09(+0.76%)
Oct 29, 2020 10.91 11.49 10.80 11.39 9,477,092 +0.41(+3.69%)
Oct 28, 2020 10.90 11.17 10.86 10.98 11,139,759 -0.15(-1.32%)
Oct 27, 2020 11.48 11.49 11.13 11.13 9,717,743 -0.39(-3.37%)
Oct 26, 2020 11.73 11.75 11.45 11.52 10,957,071 -0.37(-3.12%)
Oct 23, 2020 12.02 12.11 11.74 11.89 10,772,503 -0.02(-0.14%)
Oct 22, 2020 11.06 11.92 10.99 11.91 18,389,542 +0.87(+7.90%)
Oct 21, 2020 11.17 11.33 10.98 11.04 10,536,074 -0.13(-1.16%)
Oct 20, 2020 11.00 11.54 10.94 11.17 18,966,486 +0.52(+4.86%)
Oct 19, 2020 10.87 10.91 10.63 10.65 7,548,442 -0.11(-1.04%)
Oct 16, 2020 10.82 10.89 10.58 10.76 7,537,345 -0.06(-0.56%)
Oct 15, 2020 10.48 10.87 10.44 10.82 8,232,771 +0.25(+2.37%)
Oct 14, 2020 10.78 10.86 10.57 10.57 9,062,818 -0.21(-1.92%)
Oct 13, 2020 11.12 11.13 10.74 10.78 7,682,672 -0.40(-3.55%)
Oct 12, 2020 11.03 11.20 10.98 11.17 5,963,123 +0.14(+1.25%)
Oct 09, 2020 11.27 11.33 10.96 11.04 7,758,353 -0.22(-1.92%)
Oct 08, 2020 11.07 11.26 10.93 11.25 11,666,073 +0.28(+2.60%)
Oct 07, 2020 10.88 11.16 10.82 10.97 9,119,167 +0.28(+2.58%)
Oct 06, 2020 11.02 11.21 10.63 10.69 11,569,096 -0.16(-1.43%)
Oct 05, 2020 10.46 10.85 10.44 10.85 9,391,443 +0.54(+5.19%)
Oct 02, 2020 9.785 10.38 9.750 10.31 9,355,245 +0.36(+3.64%)
Oct 01, 2020 9.957 10.05 9.819 9.949 8,892,171 +0.00(+0.00%)
Sep 30, 2020 9.897 10.10 9.793 9.949 11,017,924 +0.14(+1.41%)
Sep 29, 2020 9.845 9.983 9.655 9.811 9,021,998 -0.12(-1.22%)
Sep 28, 2020 9.750 9.949 9.690 9.932 10,481,683 +0.44(+4.64%)
Sep 25, 2020 9.198 9.535 9.146 9.492 7,671,085 +0.21(+2.23%)
Sep 24, 2020 9.328 9.517 9.155 9.284 7,406,427 +0.01(+0.09%)
Sep 23, 2020 9.578 9.802 9.267 9.276 8,461,171 -0.25(-2.63%)
Sep 22, 2020 9.750 9.897 9.474 9.526 10,422,704 -0.23(-2.39%)
Sep 21, 2020 9.940 10.13 9.647 9.759 9,838,785 -0.52(-5.04%)
Sep 18, 2020 10.29 10.40 10.19 10.28 14,333,205 -0.10(-1.00%)
Sep 17, 2020 10.27 10.46 10.22 10.38 9,279,954 -0.05(-0.50%)
Sep 16, 2020 10.34 10.63 10.27 10.43 9,592,574 +0.09(+0.92%)
Sep 15, 2020 10.46 10.48 10.14 10.34 9,263,105 -0.07(-0.66%)
Sep 14, 2020 10.04 10.42 10.00 10.41 7,441,171 +0.47(+4.69%)
Sep 11, 2020 9.724 9.983 9.664 9.940 7,140,294 +0.24(+2.49%)
Sep 10, 2020 9.975 10.17 9.690 9.699 8,075,557 -0.19(-1.92%)
Sep 09, 2020 9.906 9.966 9.776 9.888 7,207,298 +0.08(+0.79%)
Sep 08, 2020 9.992 10.04 9.733 9.811 8,519,624 -0.37(-3.64%)
Sep 04, 2020 10.22 10.34 9.940 10.18 6,982,680 +0.23(+2.34%)
Sep 03, 2020 10.16 10.45 9.897 9.949 9,092,771 -0.09(-0.90%)
Sep 02, 2020 9.852 10.08 9.792 10.04 8,059,504 +0.14(+1.38%)
Sep 01, 2020 9.750 9.980 9.682 9.903 6,925,738 +0.06(+0.61%)
Aug 31, 2020 9.980 9.988 9.818 9.844 8,605,384 -0.13(-1.28%)
Aug 28, 2020 10.01 10.04 9.899 9.971 5,830,398 +0.01(+0.09%)
Aug 27, 2020 9.707 10.01 9.682 9.963 7,252,482 +0.27(+2.81%)
Aug 26, 2020 9.903 9.946 9.673 9.690 6,971,758 -0.26(-2.57%)
Aug 25, 2020 9.997 10.13 9.801 9.946 9,453,496 +0.12(+1.21%)
Aug 24, 2020 9.443 9.827 9.367 9.827 6,818,559 +0.49(+5.20%)
Aug 21, 2020 9.392 9.494 9.282 9.341 6,264,563 -0.09(-0.99%)
Aug 20, 2020 9.580 9.622 9.426 9.435 6,323,547 -0.29(-2.98%)
Aug 19, 2020 9.665 9.861 9.597 9.724 5,926,989 +0.04(+0.44%)
Aug 18, 2020 9.937 9.937 9.648 9.682 5,965,389 -0.26(-2.57%)
Aug 17, 2020 9.895 10.01 9.792 9.937 10,963,881 -0.09(-0.85%)
Aug 14, 2020 9.792 10.13 9.767 10.02 6,018,063 +0.13(+1.29%)
Aug 13, 2020 9.954 9.993 9.831 9.895 7,680,988 -0.26(-2.52%)
Aug 12, 2020 10.37 10.48 9.792 10.15 13,675,565 -0.01(-0.08%)
Aug 11, 2020 10.09 10.48 10.09 10.16 12,901,582 +0.37(+3.74%)
Aug 10, 2020 9.605 9.937 9.597 9.792 7,492,368 +0.20(+2.13%)
Aug 07, 2020 9.120 9.597 9.098 9.588 9,016,114 +0.36(+3.87%)
Aug 06, 2020 9.239 9.337 9.145 9.230 7,244,104 -0.08(-0.82%)
Aug 05, 2020 9.248 9.350 9.199 9.307 6,606,097 +0.20(+2.15%)
Aug 04, 2020 9.162 9.230 9.077 9.111 7,413,635 -0.05(-0.56%)
Aug 03, 2020 9.256 9.311 9.103 9.162 7,593,050 -0.09(-0.92%)
Jul 31, 2020 9.111 9.248 9.001 9.248 12,967,051 +0.09(+1.02%)
Jul 30, 2020 9.060 9.162 8.898 9.154 6,710,225 -0.25(-2.63%)
Jul 29, 2020 8.966 9.401 8.890 9.401 11,642,869 +0.43(+4.74%)
Jul 28, 2020 8.975 9.086 8.932 8.975 10,676,430 -0.06(-0.66%)
Jul 27, 2020 9.205 9.213 8.992 9.035 10,892,463 -0.26(-2.84%)
Jul 24, 2020 9.452 9.546 9.248 9.299 7,355,554 -0.10(-1.09%)
Jul 23, 2020 9.137 9.469 9.128 9.401 8,129,636 +0.20(+2.22%)
Jul 22, 2020 9.094 9.273 9.060 9.196 11,228,663 +0.00(+0.00%)
Jul 21, 2020 8.805 9.256 8.805 9.196 12,880,574 +0.49(+5.57%)
Jul 20, 2020 8.685 8.881 8.660 8.711 10,223,365 -0.08(-0.87%)
Jul 17, 2020 9.069 9.103 8.745 8.788 20,551,606 -0.41(-4.44%)
Jul 16, 2020 9.018 9.358 8.932 9.196 10,727,854 +0.06(+0.65%)
Jul 15, 2020 8.992 9.171 8.864 9.137 10,627,896 +0.44(+5.09%)
Jul 14, 2020 8.864 8.915 8.575 8.694 11,837,410 -0.23(-2.58%)
Jul 13, 2020 8.949 9.052 8.643 8.924 11,669,155 +0.16(+1.85%)
Jul 10, 2020 8.370 8.779 8.345 8.762 12,520,084 +0.39(+4.68%)
Jul 09, 2020 8.762 8.822 8.336 8.370 12,175,895 -0.47(-5.30%)
Jul 08, 2020 8.771 8.928 8.609 8.839 11,167,990 +0.04(+0.48%)
Jul 07, 2020 9.060 9.094 8.779 8.796 10,662,230 -0.40(-4.35%)
Jul 06, 2020 9.239 9.443 9.018 9.196 11,018,544 +0.17(+1.89%)
Jul 02, 2020 9.299 9.494 8.966 9.026 15,783,308 -0.03(-0.28%)
Jul 01, 2020 9.452 9.537 8.975 9.052 14,701,037 -0.42(-4.41%)
Jun 30, 2020 9.154 9.554 9.128 9.469 16,736,866 +0.22(+2.39%)
Jun 29, 2020 9.265 9.426 9.103 9.248 11,017,983 +0.18(+1.97%)
Jun 26, 2020 9.622 9.682 9.026 9.069 17,133,952 -0.85(-8.58%)
Jun 25, 2020 9.537 9.954 9.486 9.920 12,795,138 +0.32(+3.28%)
Jun 24, 2020 10.05 10.09 9.597 9.605 11,279,761 -0.62(-6.08%)
Jun 23, 2020 10.52 10.62 10.21 10.23 11,273,790 -0.06(-0.58%)
Jun 22, 2020 10.15 10.47 10.07 10.29 9,067,166 +0.07(+0.67%)
Jun 19, 2020 10.77 10.77 10.15 10.22 60,075,640 -0.31(-2.91%)
Jun 18, 2020 10.36 10.81 10.28 10.52 11,419,982 +0.00(+0.00%)
Jun 17, 2020 10.78 10.85 10.48 10.52 11,699,065 -0.19(-1.75%)
Jun 16, 2020 10.98 11.03 10.41 10.71 12,995,521 +0.36(+3.45%)
Jun 15, 2020 9.724 10.47 9.614 10.35 14,764,813 +0.22(+2.18%)
Jun 12, 2020 10.35 10.35 9.699 10.13 12,966,932 +0.43(+4.39%)
Jun 11, 2020 9.895 10.28 9.648 9.707 13,037,753 -1.07(-9.95%)
Jun 10, 2020 11.29 11.34 10.75 10.78 13,784,386 -0.68(-5.94%)
Jun 09, 2020 11.26 11.61 11.10 11.46 12,650,762 -0.32(-2.75%)
Jun 08, 2020 11.73 11.90 11.49 11.79 10,455,728 +0.43(+3.83%)
Jun 05, 2020 11.92 12.13 11.22 11.35 17,153,094 +0.34(+3.09%)
Jun 04, 2020 10.34 11.01 10.19 11.01 16,869,952 +0.66(+6.38%)
Jun 03, 2020 10.17 10.50 10.09 10.35 13,508,842 +0.51(+5.21%)
Jun 02, 2020 9.846 10.04 9.711 9.837 12,897,984 +0.18(+1.92%)
Jun 01, 2020 9.543 9.778 9.467 9.652 10,396,049 +0.14(+1.50%)
May 29, 2020 9.417 9.669 9.316 9.509 23,366,374 -0.16(-1.65%)
May 28, 2020 10.22 10.27 9.627 9.669 14,544,489 -0.40(-4.01%)
May 27, 2020 9.762 10.09 9.539 10.07 18,816,010 +0.86(+9.31%)
May 26, 2020 8.820 9.409 8.764 9.215 15,849,620 +0.85(+10.15%)
May 22, 2020 8.391 8.526 8.206 8.366 8,073,521 +0.01(+0.10%)
May 21, 2020 8.408 8.643 8.333 8.358 9,505,172 -0.09(-1.09%)
May 20, 2020 8.290 8.509 8.273 8.450 10,725,591 +0.34(+4.25%)
May 19, 2020 8.299 8.433 8.063 8.105 11,464,547 -0.33(-3.89%)
May 18, 2020 8.147 8.500 8.088 8.433 12,816,897 +0.71(+9.14%)
May 15, 2020 7.735 7.878 7.571 7.727 10,915,821 -0.13(-1.61%)
May 14, 2020 7.256 7.971 7.071 7.853 19,639,644 +0.35(+4.71%)
May 13, 2020 7.769 7.819 7.332 7.500 16,656,965 -0.34(-4.29%)
May 12, 2020 8.332 8.433 7.836 7.836 12,141,716 -0.41(-4.99%)
May 11, 2020 8.526 8.526 8.122 8.248 13,036,793 -0.43(-4.94%)
May 08, 2020 8.551 8.727 8.416 8.677 8,994,432 +0.40(+4.77%)
May 07, 2020 8.248 8.559 8.215 8.282 11,866,201 +0.17(+2.07%)
May 06, 2020 8.509 8.581 8.088 8.114 10,388,398 -0.28(-3.31%)
May 05, 2020 8.795 8.896 8.349 8.391 9,699,780 -0.15(-1.77%)
May 04, 2020 8.349 8.564 8.232 8.543 7,710,812 -0.01(-0.10%)
May 01, 2020 8.736 8.770 8.437 8.551 8,108,369 -0.49(-5.40%)
Apr 30, 2020 9.131 9.240 8.870 9.039 11,758,316 -0.43(-4.53%)
Apr 29, 2020 9.409 9.636 9.257 9.467 13,927,898 +0.48(+5.33%)
Apr 28, 2020 9.249 9.409 8.908 8.988 13,297,828 +0.18(+2.00%)
Apr 27, 2020 8.324 8.896 8.156 8.812 16,928,188 +0.58(+7.05%)
Apr 24, 2020 8.004 8.408 7.904 8.231 20,047,146 +0.31(+3.93%)
Apr 23, 2020 7.727 8.004 7.702 7.920 14,768,713 +0.28(+3.63%)
Apr 22, 2020 7.693 7.819 7.584 7.643 13,141,962 +0.18(+2.36%)
Apr 21, 2020 7.592 7.811 7.382 7.466 18,459,796 -0.44(-5.53%)
Apr 20, 2020 7.744 8.198 7.492 7.904 13,621,951 -0.10(-1.26%)
Apr 17, 2020 7.576 8.160 7.374 8.004 20,072,480 +0.13(+1.60%)
Apr 16, 2020 7.752 7.777 7.357 7.878 18,680,908 +0.09(+1.19%)
Apr 15, 2020 7.979 8.114 7.786 7.786 15,785,914 -0.72(-8.50%)
Apr 14, 2020 9.123 9.232 8.315 8.509 19,671,538 -0.46(-5.15%)
Apr 13, 2020 9.257 9.308 8.727 8.971 13,840,400 -0.29(-3.09%)
Apr 09, 2020 8.828 9.434 8.795 9.257 19,948,668 +0.76(+8.90%)
Apr 08, 2020 8.038 8.585 8.004 8.500 12,939,934 +0.61(+7.67%)
Apr 07, 2020 8.131 8.349 7.836 7.895 17,043,034 +0.43(+5.74%)
Apr 06, 2020 7.239 7.550 7.063 7.466 19,016,034 +0.68(+10.04%)
Apr 03, 2020 7.029 7.096 6.642 6.785 17,569,976 -0.27(-3.81%)
Apr 02, 2020 6.869 7.349 6.752 7.054 16,693,647 +0.08(+1.08%)
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.