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

Caesars Entertainment Inc (NQ: CZR )

36.24 +0.06 (+0.17%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 13, 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, 2020 6.330 7.510 6.300 6.760 35,121,548 +0.34(+5.30%)
Mar 30, 2020 6.550 6.620 5.990 6.420 20,630,968 -0.43(-6.28%)
Mar 27, 2020 6.780 7.100 6.551 6.850 15,231,200 -0.19(-2.70%)
Mar 26, 2020 7.330 7.990 6.790 7.040 20,461,942 -0.09(-1.26%)
Mar 25, 2020 6.250 7.470 6.120 7.130 24,065,076 +0.95(+15.37%)
Mar 24, 2020 6.920 6.990 6.010 6.180 25,135,580 +0.15(+2.49%)
Mar 23, 2020 5.590 6.470 5.110 6.030 33,368,594 +0.58(+10.64%)
Mar 20, 2020 5.220 6.730 5.150 5.450 41,125,400 +0.43(+8.57%)
Mar 19, 2020 3.540 5.120 3.400 5.020 32,810,138 +1.50(+42.61%)
Mar 18, 2020 4.340 4.790 3.220 3.520 39,157,884 -1.58(-30.98%)
Mar 17, 2020 6.230 6.250 3.230 5.100 51,778,504 -0.98(-16.12%)
Mar 16, 2020 7.200 7.250 5.450 6.080 36,074,556 -2.41(-28.39%)
Mar 13, 2020 8.300 8.610 7.870 8.490 38,606,400 +0.60(+7.60%)
Mar 12, 2020 9.000 9.160 7.770 7.890 41,328,456 -1.91(-19.49%)
Mar 11, 2020 10.45 10.45 9.710 9.800 41,217,172 -0.88(-8.24%)
Mar 10, 2020 10.38 10.68 10.23 10.68 28,327,724 +0.64(+6.37%)
Mar 09, 2020 10.20 10.65 9.980 10.04 39,707,832 -1.05(-9.47%)
Mar 06, 2020 11.10 11.41 10.81 11.09 34,694,100 -0.16(-1.42%)
Mar 05, 2020 11.77 11.82 11.20 11.25 40,066,064 -0.69(-5.78%)
Mar 04, 2020 12.10 12.17 11.83 11.94 49,180,060 -0.03(-0.25%)
Mar 03, 2020 12.38 12.67 11.96 11.97 30,532,976 -0.43(-3.47%)
Mar 02, 2020 12.71 12.79 12.04 12.40 44,312,824 -0.31(-2.44%)
Feb 28, 2020 12.56 12.85 12.50 12.71 52,489,100 -0.04(-0.31%)
Feb 27, 2020 12.78 13.15 12.59 12.75 51,740,216 -0.20(-1.54%)
Feb 26, 2020 13.39 13.50 12.74 12.95 25,192,952 -0.36(-2.70%)
Feb 25, 2020 14.06 14.09 13.28 13.31 24,950,016 -0.71(-5.06%)
Feb 24, 2020 14.26 14.31 14.01 14.02 7,532,268 -0.47(-3.28%)
Feb 21, 2020 14.60 14.65 14.41 14.49 13,210,200 -0.13(-0.89%)
Feb 20, 2020 14.60 14.70 14.48 14.62 12,476,952 +0.02(+0.10%)
Feb 19, 2020 14.65 14.73 14.59 14.61 7,009,980 +0.05(+0.34%)
Feb 18, 2020 14.56 14.65 14.52 14.56 4,352,757 -0.03(-0.21%)
Feb 14, 2020 14.45 14.60 14.40 14.59 4,427,100 +0.13(+0.90%)
Feb 13, 2020 14.31 14.49 14.26 14.46 3,365,382 +0.10(+0.70%)
Feb 12, 2020 14.30 14.41 14.30 14.36 8,570,473 +0.10(+0.70%)
Feb 11, 2020 14.17 14.30 14.13 14.26 4,586,186 +0.14(+0.99%)
Feb 10, 2020 13.91 14.15 13.84 14.12 6,356,953 +0.20(+1.44%)
Feb 07, 2020 13.74 14.03 13.74 13.92 15,472,000 -0.11(-0.78%)
Feb 06, 2020 14.08 14.13 14.03 14.03 20,468,716 -0.02(-0.14%)
Feb 05, 2020 14.00 14.10 13.97 14.05 4,622,870 +0.09(+0.64%)
Feb 04, 2020 13.89 14.02 13.86 13.96 11,832,053 +0.14(+1.01%)
Feb 03, 2020 13.71 13.84 13.69 13.82 9,722,926 +0.15(+1.10%)
Jan 31, 2020 13.75 13.81 13.62 13.67 9,073,100 -0.12(-0.87%)
Jan 30, 2020 13.67 13.85 13.64 13.79 10,378,623 +0.03(+0.22%)
Jan 29, 2020 13.63 13.83 13.62 13.76 14,306,947 +0.16(+1.18%)
Jan 28, 2020 13.54 13.69 13.49 13.60 12,153,233 +0.10(+0.74%)
Jan 27, 2020 13.44 13.61 13.39 13.50 30,556,748 -0.10(-0.74%)
Jan 24, 2020 13.73 13.77 13.51 13.60 17,463,300 -0.14(-1.02%)
Jan 23, 2020 13.59 13.79 13.59 13.74 11,535,256 +0.01(+0.07%)
Jan 22, 2020 13.65 13.77 13.64 13.73 10,842,520 +0.11(+0.81%)
Jan 21, 2020 13.78 13.83 13.61 13.62 23,334,920 -0.18(-1.30%)
Jan 17, 2020 13.75 13.85 13.71 13.80 18,798,400 +0.04(+0.29%)
Jan 16, 2020 13.61 13.77 13.57 13.76 11,444,076 +0.20(+1.47%)
Jan 15, 2020 13.56 13.68 13.54 13.56 10,088,759 -0.01(-0.07%)
Jan 14, 2020 13.63 13.65 13.54 13.57 14,610,801 -0.04(-0.29%)
Jan 13, 2020 13.57 13.64 13.51 13.61 6,489,059 +0.07(+0.52%)
Jan 10, 2020 13.66 13.67 13.51 13.54 12,454,600 -0.10(-0.73%)
Jan 09, 2020 13.64 13.69 13.60 13.64 19,300,278 +0.00(+0.00%)
Jan 08, 2020 13.55 13.69 13.53 13.64 12,168,814 +0.08(+0.59%)
Jan 07, 2020 13.52 13.61 13.47 13.56 29,987,172 +0.02(+0.15%)
Jan 06, 2020 13.44 13.57 13.36 13.54 17,359,406 +0.07(+0.56%)
Jan 03, 2020 13.46 13.59 13.40 13.46 18,409,900 -0.13(-0.99%)
Jan 02, 2020 13.62 13.69 13.59 13.60 10,971,037 +0.00(+0.00%)
Dec 31, 2019 13.52 13.65 13.52 13.60 4,695,100 +0.06(+0.44%)
Dec 30, 2019 13.62 13.65 13.52 13.54 7,396,145 -0.08(-0.55%)
Dec 27, 2019 13.63 13.64 13.53 13.62 12,640,799 +0.02(+0.11%)
Dec 26, 2019 13.61 13.61 13.53 13.60 14,505,264 +0.00(+0.00%)
Dec 24, 2019 13.59 13.60 13.54 13.60 10,721,800 +0.02(+0.15%)
Dec 23, 2019 13.46 13.60 13.44 13.58 6,500,140 +0.12(+0.89%)
Dec 20, 2019 13.50 13.53 13.40 13.46 15,444,100 -0.01(-0.07%)
Dec 19, 2019 13.40 13.50 13.40 13.47 7,020,977 +0.08(+0.60%)
Dec 18, 2019 13.36 13.45 13.33 13.39 7,723,483 +0.03(+0.22%)
Dec 17, 2019 13.25 13.39 13.22 13.36 37,765,156 +0.11(+0.83%)
Dec 16, 2019 13.35 13.35 13.21 13.25 19,495,460 +0.07(+0.53%)
Dec 13, 2019 13.14 13.27 13.12 13.18 14,853,200 -0.01(-0.08%)
Dec 12, 2019 13.03 13.20 13.01 13.19 8,427,066 +0.17(+1.31%)
Dec 11, 2019 13.01 13.09 12.96 13.02 15,759,050 +0.00(+0.00%)
Dec 10, 2019 12.98 13.02 12.94 13.02 19,190,172 +0.05(+0.39%)
Dec 09, 2019 12.99 13.03 12.92 12.97 20,248,522 -0.07(-0.54%)
Dec 06, 2019 12.92 13.06 12.90 13.04 11,607,400 +0.16(+1.24%)
Dec 05, 2019 12.95 12.96 12.87 12.88 18,933,852 -0.05(-0.39%)
Dec 04, 2019 12.92 12.97 12.92 12.93 18,724,132 -0.02(-0.15%)
Dec 03, 2019 12.85 12.97 12.83 12.95 11,258,365 +0.02(+0.15%)
Dec 02, 2019 13.08 13.08 12.93 12.93 7,587,845 -0.11(-0.84%)
Nov 29, 2019 13.05 13.13 13.01 13.04 2,935,300 -0.02(-0.15%)
Nov 27, 2019 13.09 13.10 13.03 13.06 4,189,800 -0.02(-0.15%)
Nov 26, 2019 13.10 13.13 13.05 13.08 6,332,874 -0.01(-0.08%)
Nov 25, 2019 13.07 13.12 13.04 13.09 4,365,584 +0.09(+0.69%)
Nov 22, 2019 13.04 13.06 12.95 13.00 6,563,100 +0.01(+0.08%)
Nov 21, 2019 13.05 13.07 12.97 12.99 7,323,711 -0.07(-0.54%)
Nov 20, 2019 13.00 13.13 12.96 13.06 9,502,901 +0.00(+0.00%)
Nov 19, 2019 13.02 13.12 13.02 13.06 6,092,921 +0.01(+0.08%)
Nov 18, 2019 12.99 13.07 12.94 13.05 15,335,191 +0.09(+0.69%)
Nov 15, 2019 12.88 12.96 12.83 12.96 7,209,200 +0.11(+0.82%)
Nov 14, 2019 12.74 12.87 12.74 12.86 4,963,312 +0.10(+0.74%)
Nov 13, 2019 12.72 12.84 12.71 12.76 5,373,294 -0.05(-0.39%)
Nov 12, 2019 12.85 12.92 12.77 12.81 6,944,565 -0.03(-0.23%)
Nov 11, 2019 12.69 12.86 12.66 12.84 3,947,344 +0.12(+0.98%)
Nov 08, 2019 12.67 12.83 12.67 12.71 7,389,600 -0.04(-0.27%)
Nov 07, 2019 12.43 12.77 12.40 12.75 18,985,284 +0.33(+2.66%)
Nov 06, 2019 12.34 12.43 12.32 12.42 9,349,531 +0.10(+0.81%)
Nov 05, 2019 12.38 12.41 12.31 12.32 12,860,738 -0.06(-0.48%)
Nov 04, 2019 12.35 12.44 12.34 12.38 15,828,056 +0.03(+0.24%)
Nov 01, 2019 12.40 12.40 12.11 12.35 7,229,800 +0.07(+0.57%)
Oct 31, 2019 12.25 12.37 12.10 12.28 16,549,402 +0.10(+0.82%)
Oct 30, 2019 12.24 12.25 12.09 12.18 4,286,559 -0.06(-0.49%)
Oct 29, 2019 12.24 12.31 12.19 12.24 9,131,215 -0.01(-0.08%)
Oct 28, 2019 12.23 12.27 12.22 12.25 9,520,545 +0.03(+0.25%)
Oct 25, 2019 12.16 12.26 12.14 12.22 9,601,000 +0.04(+0.33%)
Oct 24, 2019 12.17 12.21 12.15 12.18 7,532,887 +0.04(+0.33%)
Oct 23, 2019 12.09 12.16 12.04 12.14 12,140,222 +0.04(+0.33%)
Oct 22, 2019 12.05 12.14 12.02 12.10 6,337,413 +0.03(+0.25%)
Oct 21, 2019 12.10 12.10 11.99 12.07 5,433,284 +0.03(+0.21%)
Oct 18, 2019 12.02 12.08 11.97 12.04 9,449,900 +0.04(+0.29%)
Oct 17, 2019 12.03 12.06 11.95 12.01 6,865,369 -0.01(-0.08%)
Oct 16, 2019 12.03 12.04 11.88 12.02 10,705,041 +0.01(+0.08%)
Oct 15, 2019 11.95 12.06 11.93 12.01 8,551,611 +0.05(+0.46%)
Oct 14, 2019 11.90 11.98 11.88 11.96 3,922,889 +0.01(+0.08%)
Oct 11, 2019 11.80 11.96 11.79 11.95 12,186,300 +0.20(+1.66%)
Oct 10, 2019 11.66 11.78 11.62 11.75 11,790,031 +0.10(+0.86%)
Oct 09, 2019 11.62 11.74 11.62 11.65 5,733,853 +0.03(+0.26%)
Oct 08, 2019 11.65 11.75 11.61 11.62 10,962,399 +0.22(+1.93%)
Oct 07, 2019 11.66 11.77 11.40 11.40 10,274,435 -0.25(-2.19%)
Oct 04, 2019 11.67 11.70 11.59 11.65 7,281,600 -0.01(-0.04%)
Oct 03, 2019 11.71 11.75 11.59 11.66 13,277,328 -0.04(-0.34%)
Oct 02, 2019 11.69 11.72 11.60 11.70 7,004,462 -0.03(-0.26%)
Oct 01, 2019 11.73 11.80 11.65 11.73 9,036,141 +0.07(+0.60%)
Sep 30, 2019 11.52 11.67 11.50 11.66 4,913,567 +0.13(+1.17%)
Sep 27, 2019 11.59 11.65 11.49 11.53 8,690,700 -0.06(-0.56%)
Sep 26, 2019 11.70 11.71 11.49 11.59 7,548,422 -0.11(-0.94%)
Sep 25, 2019 11.72 11.74 11.60 11.70 14,894,520 -0.03(-0.26%)
Sep 24, 2019 11.83 11.88 11.68 11.73 10,180,573 -0.12(-1.01%)
Sep 23, 2019 11.95 12.03 11.85 11.85 9,016,654 -0.05(-0.42%)
Sep 20, 2019 11.94 12.01 11.90 11.90 13,563,100 +0.01(+0.08%)
Sep 19, 2019 11.93 11.96 11.89 11.89 11,452,476 -0.02(-0.17%)
Sep 18, 2019 11.87 11.94 11.85 11.91 7,810,677 +0.03(+0.25%)
Sep 17, 2019 11.88 11.90 11.80 11.88 9,654,459 -0.04(-0.34%)
Sep 16, 2019 11.84 11.96 11.80 11.92 15,227,717 +0.02(+0.17%)
Sep 13, 2019 11.80 11.97 11.80 11.90 18,897,300 +0.04(+0.34%)
Sep 12, 2019 11.87 11.90 11.72 11.86 5,285,332 +0.01(+0.08%)
Sep 11, 2019 11.71 11.92 11.68 11.85 8,910,235 +0.18(+1.54%)
Sep 10, 2019 11.54 11.73 11.50 11.67 14,093,427 +0.12(+1.04%)
Sep 09, 2019 11.55 11.57 11.50 11.55 10,444,545 +0.04(+0.35%)
Sep 06, 2019 11.47 11.57 11.47 11.51 18,300,400 +0.00(+0.00%)
Sep 05, 2019 11.50 11.60 11.49 11.51 11,007,880 +0.07(+0.61%)
Sep 04, 2019 11.26 11.46 11.26 11.44 11,108,388 +0.08(+0.70%)
Sep 03, 2019 11.49 11.49 11.16 11.36 9,361,216 -0.15(-1.30%)
Aug 30, 2019 11.57 11.58 11.47 11.51 4,230,900 -0.01(-0.09%)
Aug 29, 2019 11.50 11.60 11.44 11.52 9,289,373 +0.09(+0.79%)
Aug 28, 2019 11.33 11.47 11.27 11.43 10,623,180 +0.09(+0.79%)
Aug 27, 2019 11.54 11.54 11.30 11.34 8,516,436 -0.14(-1.22%)
Aug 26, 2019 11.43 11.49 11.31 11.48 8,460,302 +0.17(+1.50%)
Aug 23, 2019 11.48 11.55 11.30 11.31 17,796,200 -0.26(-2.25%)
Aug 22, 2019 11.61 11.67 11.51 11.57 4,135,725 -0.03(-0.26%)
Aug 21, 2019 11.58 11.61 11.51 11.60 8,361,434 +0.11(+0.96%)
Aug 20, 2019 11.48 11.51 11.46 11.49 11,473,207 +0.01(+0.09%)
Aug 19, 2019 11.70 11.70 11.48 11.48 8,999,228 -0.07(-0.61%)
Aug 16, 2019 11.53 11.55 11.42 11.55 14,359,000 +0.10(+0.87%)
Aug 15, 2019 11.43 11.52 11.35 11.45 8,219,572 -0.01(-0.09%)
Aug 14, 2019 11.47 11.52 11.40 11.46 21,660,972 -0.14(-1.21%)
Aug 13, 2019 11.40 11.62 11.40 11.60 8,913,209 +0.17(+1.49%)
Aug 12, 2019 11.45 11.53 11.40 11.43 10,829,617 -0.09(-0.78%)
Aug 09, 2019 11.63 11.64 11.52 11.52 10,807,500 -0.13(-1.12%)
Aug 08, 2019 11.64 11.71 11.57 11.65 19,559,698 +0.06(+0.52%)
Aug 07, 2019 11.44 11.71 11.40 11.59 20,826,194 +0.07(+0.61%)
Aug 06, 2019 11.46 11.63 11.42 11.52 17,458,516 -0.07(-0.60%)
Aug 05, 2019 11.62 11.63 11.50 11.59 24,494,884 -0.15(-1.28%)
Aug 02, 2019 11.74 11.82 11.59 11.74 10,635,699 -0.06(-0.51%)
Aug 01, 2019 11.83 12.07 11.77 11.80 12,529,156 -0.04(-0.34%)
Jul 31, 2019 12.04 12.10 11.83 11.84 17,229,604 -0.25(-2.07%)
Jul 30, 2019 11.81 12.12 11.76 12.09 20,511,232 +0.23(+1.94%)
Jul 29, 2019 12.00 12.00 11.83 11.86 11,133,962 -0.13(-1.08%)
Jul 26, 2019 11.96 12.04 11.92 11.99 10,472,800 +0.09(+0.76%)
Jul 25, 2019 12.00 12.00 11.87 11.90 4,855,329 -0.05(-0.42%)
Jul 24, 2019 11.77 11.98 11.75 11.95 6,923,505 +0.11(+0.93%)
Jul 23, 2019 11.77 11.88 11.72 11.84 15,151,667 +0.10(+0.85%)
Jul 22, 2019 11.80 11.83 11.68 11.74 6,548,954 -0.06(-0.51%)
Jul 19, 2019 11.88 11.89 11.78 11.80 7,330,300 -0.06(-0.51%)
Jul 18, 2019 11.89 11.93 11.80 11.86 9,100,030 +0.01(+0.08%)
Jul 17, 2019 11.92 11.93 11.80 11.85 18,169,740 -0.07(-0.59%)
Jul 16, 2019 11.83 11.95 11.82 11.92 11,061,437 +0.08(+0.68%)
Jul 15, 2019 11.86 11.93 11.80 11.84 15,435,280 +0.00(+0.00%)
Jul 12, 2019 11.94 11.94 11.74 11.84 33,048,600 -0.01(-0.08%)
Jul 11, 2019 11.97 12.00 11.83 11.85 13,459,414 -0.13(-1.09%)
Jul 10, 2019 12.15 12.15 11.95 11.98 33,494,666 -0.11(-0.91%)
Jul 09, 2019 12.03 12.13 11.99 12.09 32,617,878 -0.02(-0.17%)
Jul 08, 2019 12.11 12.21 12.06 12.11 20,868,562 -0.07(-0.57%)
Jul 05, 2019 12.06 12.23 12.05 12.18 13,786,200 +0.04(+0.33%)
Jul 03, 2019 12.11 12.16 12.05 12.14 13,284,000 +0.05(+0.41%)
Jul 02, 2019 11.96 12.09 11.95 12.09 18,744,984 +0.14(+1.17%)
Jul 01, 2019 11.89 12.01 11.82 11.95 33,358,828 +0.13(+1.10%)
Jun 28, 2019 11.64 11.87 11.57 11.82 58,767,600 +0.16(+1.37%)
Jun 27, 2019 11.69 11.70 11.60 11.66 67,512,256 +0.04(+0.34%)
Jun 26, 2019 11.60 11.73 11.58 11.62 45,705,256 +0.06(+0.52%)
Jun 25, 2019 11.50 11.74 11.47 11.56 99,505,784 +0.12(+1.05%)
Jun 24, 2019 11.25 11.73 11.25 11.44 216,545,952 +1.45(+14.51%)
Jun 21, 2019 9.990 10.12 9.950 9.990 14,303,800 -0.06(-0.60%)
Jun 20, 2019 10.10 10.17 9.980 10.05 7,849,708 +0.03(+0.30%)
Jun 19, 2019 9.920 10.10 9.880 10.02 14,052,926 +0.06(+0.60%)
Jun 18, 2019 9.890 10.07 9.810 9.960 21,725,958 +0.11(+1.12%)
Jun 17, 2019 9.900 9.910 9.760 9.850 8,311,698 +0.03(+0.31%)
Jun 14, 2019 9.810 9.870 9.720 9.820 6,574,600 +0.01(+0.10%)
Jun 13, 2019 9.860 9.900 9.760 9.810 14,608,216 +0.01(+0.10%)
Jun 12, 2019 9.660 9.850 9.590 9.800 11,379,003 +0.10(+1.03%)
Jun 11, 2019 9.800 9.860 9.660 9.700 9,665,857 -0.08(-0.82%)
Jun 10, 2019 9.520 9.790 9.520 9.780 21,387,944 +0.30(+3.16%)
Jun 07, 2019 9.660 9.720 9.430 9.480 36,089,300 +0.35(+3.83%)
Jun 06, 2019 9.030 9.250 8.910 9.130 15,284,250 +0.11(+1.22%)
Jun 05, 2019 9.020 9.060 8.780 9.020 8,843,710 +0.02(+0.22%)
Jun 04, 2019 8.750 9.010 8.680 9.000 11,854,483 +0.39(+4.53%)
Jun 03, 2019 8.760 8.810 8.520 8.610 20,083,180 -0.18(-2.05%)
May 31, 2019 8.950 9.045 8.760 8.790 16,323,500 -0.27(-2.98%)
May 30, 2019 9.130 9.230 8.970 9.060 9,808,392 -0.09(-0.98%)
May 29, 2019 9.010 9.170 8.900 9.150 14,992,577 +0.22(+2.46%)
May 28, 2019 9.050 9.110 8.900 8.930 16,054,258 -0.09(-1.00%)
May 24, 2019 9.140 9.230 8.990 9.020 7,943,900 -0.04(-0.44%)
May 23, 2019 8.960 9.260 8.880 9.060 11,819,623 -0.05(-0.55%)
May 22, 2019 9.060 9.160 9.030 9.110 6,300,057 +0.00(+0.00%)
May 21, 2019 9.100 9.255 9.080 9.110 11,846,475 +0.08(+0.89%)
May 20, 2019 9.000 9.050 8.810 9.030 13,915,425 +0.00(+0.00%)
May 17, 2019 9.100 9.270 8.990 9.030 12,306,100 -0.22(-2.38%)
May 16, 2019 9.220 9.370 9.150 9.250 12,493,464 +0.07(+0.76%)
May 15, 2019 9.060 9.260 8.910 9.180 16,485,956 +0.09(+0.99%)
May 14, 2019 9.000 9.170 8.860 9.090 14,969,119 +0.21(+2.36%)
May 13, 2019 9.000 9.050 8.810 8.880 16,381,100 -0.37(-4.00%)
May 10, 2019 9.010 9.300 8.900 9.250 11,389,000 +0.16(+1.76%)
May 09, 2019 8.900 9.120 8.690 9.090 21,062,580 +0.17(+1.91%)
May 08, 2019 8.970 9.110 8.910 8.920 16,058,520 -0.11(-1.22%)
May 07, 2019 9.160 9.180 8.900 9.030 20,338,068 -0.22(-2.38%)
May 06, 2019 9.140 9.280 9.060 9.250 13,062,873 -0.10(-1.07%)
May 03, 2019 9.230 9.420 9.185 9.350 22,680,600 +0.20(+2.19%)
May 02, 2019 9.410 9.580 9.090 9.150 46,802,152 +0.05(+0.55%)
May 01, 2019 9.450 9.480 9.100 9.100 16,720,833 -0.26(-2.78%)
Apr 30, 2019 9.490 9.510 9.190 9.360 21,193,628 -0.20(-2.09%)
Apr 29, 2019 9.540 9.650 9.450 9.560 19,678,808 -0.03(-0.31%)
Apr 26, 2019 9.450 9.590 9.160 9.590 9,183,500 +0.17(+1.80%)
Apr 25, 2019 9.490 9.490 9.310 9.420 9,061,949 -0.04(-0.42%)
Apr 24, 2019 9.480 9.520 9.390 9.460 7,041,168 -0.01(-0.11%)
Apr 23, 2019 9.510 9.540 9.440 9.470 20,750,458 +0.00(+0.00%)
Apr 22, 2019 9.520 9.540 9.380 9.470 14,277,583 -0.09(-0.94%)
Apr 18, 2019 9.520 9.650 9.370 9.560 25,511,700 +0.09(+0.95%)
Apr 17, 2019 9.580 9.670 9.450 9.470 12,000,957 -0.05(-0.53%)
Apr 16, 2019 9.290 9.650 9.270 9.520 42,585,488 +0.14(+1.49%)
Apr 15, 2019 9.500 9.510 9.150 9.380 33,838,552 -0.09(-0.95%)
Apr 12, 2019 9.420 9.550 9.370 9.470 39,013,200 +0.07(+0.74%)
Apr 11, 2019 9.150 9.500 9.150 9.400 68,410,664 +0.35(+3.87%)
Apr 10, 2019 8.770 9.080 8.730 9.050 17,127,024 +0.26(+2.96%)
Apr 09, 2019 9.070 9.130 8.740 8.790 21,817,378 -0.32(-3.51%)
Apr 08, 2019 9.180 9.240 9.110 9.110 15,559,034 -0.08(-0.87%)
Apr 05, 2019 9.160 9.250 9.110 9.190 20,967,900 +0.05(+0.55%)
Apr 04, 2019 8.820 9.130 8.810 9.140 25,088,172 +0.29(+3.28%)
Apr 03, 2019 8.870 9.090 8.760 8.850 36,057,472 +0.02(+0.23%)
Apr 02, 2019 8.810 8.850 8.690 8.830 18,196,316 -0.01(-0.11%)
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.