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

Rite Aid Corp (NY: RAD )

0.6483 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 13, 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 (%)
Mar 31, 2020 14.40 15.73 14.35 15.00 3,201,796 +0.39(+2.67%)
Mar 30, 2020 15.59 15.66 14.45 14.61 3,935,113 -0.46(-3.05%)
Mar 27, 2020 13.91 15.75 13.69 15.07 5,085,300 +0.96(+6.80%)
Mar 26, 2020 14.76 15.20 13.50 14.11 4,502,481 -0.36(-2.49%)
Mar 25, 2020 16.22 16.73 14.34 14.47 4,980,291 -1.79(-11.01%)
Mar 24, 2020 18.02 18.17 15.89 16.26 4,977,376 -1.26(-7.19%)
Mar 23, 2020 17.59 18.14 16.80 17.52 4,881,640 -0.11(-0.62%)
Mar 20, 2020 17.33 17.99 16.26 17.63 6,445,400 +0.57(+3.34%)
Mar 19, 2020 18.50 19.93 16.03 17.06 9,464,462 -1.38(-7.48%)
Mar 18, 2020 15.84 19.18 15.50 18.44 14,870,139 +1.49(+8.79%)
Mar 17, 2020 13.49 17.00 12.63 16.95 10,451,172 +3.83(+29.19%)
Mar 16, 2020 10.22 14.50 9.810 13.12 9,150,072 +1.42(+12.14%)
Mar 13, 2020 11.10 11.70 9.240 11.70 8,761,500 +2.06(+21.37%)
Mar 12, 2020 12.00 12.15 9.510 9.640 7,988,109 -4.49(-31.78%)
Mar 11, 2020 16.09 16.53 13.88 14.13 6,841,234 -2.52(-15.14%)
Mar 10, 2020 16.29 17.06 15.48 16.65 4,602,531 +1.47(+9.68%)
Mar 09, 2020 13.85 16.95 13.81 15.18 4,799,678 -0.97(-6.01%)
Mar 06, 2020 15.75 16.89 15.59 16.15 4,364,400 -0.36(-2.18%)
Mar 05, 2020 16.65 17.03 15.73 16.51 5,408,711 -0.69(-4.01%)
Mar 04, 2020 17.05 17.44 16.24 17.20 5,990,043 +0.65(+3.93%)
Mar 03, 2020 15.52 17.39 15.41 16.55 10,966,595 +1.11(+7.19%)
Mar 02, 2020 13.61 15.47 13.20 15.44 6,758,658 +1.82(+13.36%)
Feb 28, 2020 13.01 14.18 12.92 13.62 5,512,100 +0.11(+0.81%)
Feb 27, 2020 12.64 14.10 12.04 13.51 6,880,860 +0.48(+3.68%)
Feb 26, 2020 13.91 14.53 12.86 13.03 4,574,835 -0.46(-3.41%)
Feb 25, 2020 15.25 15.38 13.41 13.49 5,317,579 -1.61(-10.66%)
Feb 24, 2020 15.54 15.92 14.84 15.10 4,852,088 -0.94(-5.86%)
Feb 21, 2020 15.11 16.74 14.83 16.04 8,496,000 +0.84(+5.53%)
Feb 20, 2020 14.48 15.68 14.44 15.20 6,025,050 +0.63(+4.32%)
Feb 19, 2020 14.66 15.02 14.20 14.57 4,363,661 -0.15(-1.02%)
Feb 18, 2020 14.69 15.34 14.41 14.72 4,940,268 +0.10(+0.68%)
Feb 14, 2020 14.36 14.78 14.02 14.62 4,236,100 +0.40(+2.81%)
Feb 13, 2020 13.55 15.35 13.49 14.22 9,121,131 +0.67(+4.94%)
Feb 12, 2020 13.57 13.77 13.17 13.55 3,119,018 +0.15(+1.12%)
Feb 11, 2020 13.85 14.04 13.29 13.40 4,767,477 -0.35(-2.55%)
Feb 10, 2020 13.15 14.50 12.96 13.75 8,642,519 +0.66(+5.04%)
Feb 07, 2020 12.62 13.15 12.41 13.09 2,411,900 +0.47(+3.72%)
Feb 06, 2020 12.73 12.78 12.32 12.62 5,108,934 +0.02(+0.16%)
Feb 05, 2020 12.31 12.67 12.28 12.60 3,121,521 +0.33(+2.69%)
Feb 04, 2020 12.65 12.89 12.01 12.27 4,783,654 -0.19(-1.52%)
Feb 03, 2020 11.80 12.62 11.77 12.46 4,082,628 +0.51(+4.27%)
Jan 31, 2020 12.13 12.32 11.82 11.95 2,374,100 -0.44(-3.55%)
Jan 30, 2020 11.88 12.50 11.74 12.39 2,400,365 +0.40(+3.34%)
Jan 29, 2020 11.65 12.12 11.52 11.99 3,118,762 +0.24(+2.04%)
Jan 28, 2020 12.18 12.27 11.70 11.75 4,153,495 -0.45(-3.69%)
Jan 27, 2020 11.85 12.28 11.62 12.20 2,923,760 -0.10(-0.81%)
Jan 24, 2020 12.60 12.79 12.16 12.30 2,533,800 -0.28(-2.23%)
Jan 23, 2020 12.68 12.92 12.36 12.58 2,453,391 -0.28(-2.18%)
Jan 22, 2020 12.97 13.28 12.72 12.86 2,808,464 -0.12(-0.92%)
Jan 21, 2020 12.49 13.45 12.35 12.98 4,851,155 +0.38(+3.02%)
Jan 17, 2020 12.96 13.48 12.45 12.60 4,672,500 -0.40(-3.08%)
Jan 16, 2020 13.38 13.75 12.90 13.00 7,511,237 +0.17(+1.33%)
Jan 15, 2020 12.02 13.45 12.00 12.83 10,633,550 +0.55(+4.48%)
Jan 14, 2020 11.40 12.76 11.36 12.28 9,168,680 +0.62(+5.32%)
Jan 13, 2020 12.09 12.16 11.41 11.66 7,028,947 -0.38(-3.16%)
Jan 10, 2020 12.71 12.83 12.03 12.04 5,866,700 -0.65(-5.12%)
Jan 09, 2020 13.37 13.52 12.55 12.69 7,140,598 -0.46(-3.50%)
Jan 08, 2020 12.48 14.46 12.48 13.15 16,055,107 +0.62(+4.95%)
Jan 07, 2020 13.27 13.42 12.26 12.53 10,099,764 -0.81(-6.07%)
Jan 06, 2020 14.24 14.50 13.21 13.34 8,497,913 -1.15(-7.94%)
Jan 03, 2020 14.00 15.29 13.94 14.49 9,646,900 -0.03(-0.21%)
Jan 02, 2020 17.35 17.35 14.30 14.52 20,834,820 -0.95(-6.14%)
Dec 31, 2019 15.08 16.59 14.87 15.47 16,162,400 -0.52(-3.25%)
Dec 30, 2019 18.80 19.17 15.90 15.99 23,130,678 -4.31(-21.23%)
Dec 27, 2019 21.98 23.88 20.12 20.30 48,617,300 +1.11(+5.78%)
Dec 26, 2019 16.89 19.22 16.86 19.19 27,404,336 +3.05(+18.90%)
Dec 24, 2019 15.26 16.48 15.25 16.14 10,665,100 +1.13(+7.53%)
Dec 23, 2019 13.90 15.48 13.74 15.01 13,979,636 +0.98(+6.99%)
Dec 20, 2019 12.12 15.10 12.11 14.03 39,827,200 +2.19(+18.50%)
Dec 19, 2019 10.99 12.50 10.96 11.84 37,660,636 +3.52(+42.31%)
Dec 18, 2019 7.730 8.360 7.700 8.320 3,137,575 +0.65(+8.47%)
Dec 17, 2019 7.780 7.780 7.520 7.670 1,460,414 -0.03(-0.39%)
Dec 16, 2019 7.660 7.940 7.490 7.700 1,738,877 +0.13(+1.72%)
Dec 13, 2019 7.880 7.880 7.500 7.570 1,779,300 -0.29(-3.69%)
Dec 12, 2019 7.640 7.970 7.640 7.860 1,789,952 +0.20(+2.61%)
Dec 11, 2019 8.040 8.100 7.610 7.660 2,576,704 -0.42(-5.20%)
Dec 10, 2019 8.130 8.230 7.990 8.080 1,337,135 -0.02(-0.25%)
Dec 09, 2019 8.200 8.330 8.000 8.100 881,254 -0.19(-2.29%)
Dec 06, 2019 8.130 8.472 8.110 8.290 1,279,200 +0.25(+3.11%)
Dec 05, 2019 8.460 8.530 7.910 8.040 2,328,640 -0.40(-4.74%)
Dec 04, 2019 8.630 8.750 8.420 8.440 1,151,201 -0.17(-1.97%)
Dec 03, 2019 8.570 8.700 8.430 8.610 1,065,332 -0.20(-2.27%)
Dec 02, 2019 9.140 9.170 8.610 8.810 1,441,398 -0.25(-2.76%)
Nov 29, 2019 9.200 9.330 9.060 9.060 593,700 -0.24(-2.58%)
Nov 27, 2019 9.600 9.780 9.280 9.300 2,045,500 -0.27(-2.82%)
Nov 26, 2019 9.500 9.650 9.410 9.570 1,733,180 +0.03(+0.31%)
Nov 25, 2019 9.640 9.820 9.520 9.540 1,352,189 -0.07(-0.73%)
Nov 22, 2019 9.600 9.800 9.480 9.610 909,800 +0.01(+0.10%)
Nov 21, 2019 9.600 9.880 9.430 9.600 923,594 -0.08(-0.83%)
Nov 20, 2019 9.800 9.930 9.370 9.680 1,491,315 -0.26(-2.62%)
Nov 19, 2019 10.01 10.10 9.600 9.940 1,184,327 -0.02(-0.20%)
Nov 18, 2019 10.00 10.40 9.900 9.960 1,324,261 +0.06(+0.61%)
Nov 15, 2019 9.600 9.930 9.360 9.900 1,479,600 +0.30(+3.13%)
Nov 14, 2019 9.580 9.970 9.510 9.600 1,479,314 +0.00(+0.00%)
Nov 13, 2019 9.870 9.870 9.500 9.600 1,160,968 -0.37(-3.71%)
Nov 12, 2019 9.650 10.22 9.540 9.970 1,956,084 +0.33(+3.42%)
Nov 11, 2019 9.910 10.05 9.450 9.640 1,664,206 -0.20(-2.03%)
Nov 08, 2019 10.35 10.41 9.800 9.840 1,955,600 -0.51(-4.93%)
Nov 07, 2019 10.75 10.92 10.26 10.35 1,440,606 -0.27(-2.54%)
Nov 06, 2019 10.93 11.01 10.52 10.62 1,382,521 -0.39(-3.54%)
Nov 05, 2019 11.25 11.58 10.57 11.01 4,318,864 -0.12(-1.08%)
Nov 04, 2019 10.03 11.43 10.02 11.13 4,734,148 +1.21(+12.20%)
Nov 01, 2019 9.200 10.20 9.200 9.920 4,209,500 +0.72(+7.83%)
Oct 31, 2019 9.310 9.330 9.015 9.200 1,478,752 -0.13(-1.39%)
Oct 30, 2019 9.130 9.440 9.100 9.330 1,351,444 +0.16(+1.74%)
Oct 29, 2019 9.080 9.490 8.950 9.170 2,117,189 +0.11(+1.21%)
Oct 28, 2019 8.630 9.250 8.600 9.060 2,330,574 +0.53(+6.21%)
Oct 25, 2019 8.110 8.540 8.060 8.530 1,515,900 +0.38(+4.66%)
Oct 24, 2019 8.540 8.630 8.020 8.150 2,018,965 -0.41(-4.79%)
Oct 23, 2019 8.870 8.910 8.500 8.560 1,317,958 -0.24(-2.73%)
Oct 22, 2019 8.890 9.000 8.740 8.800 2,214,190 -0.09(-1.01%)
Oct 21, 2019 9.040 9.130 8.740 8.890 2,644,624 -0.03(-0.34%)
Oct 18, 2019 8.800 8.990 8.630 8.920 2,100,600 +0.05(+0.56%)
Oct 17, 2019 8.950 9.040 8.650 8.870 3,300,354 +0.00(+0.00%)
Oct 16, 2019 9.180 9.450 8.580 8.870 3,351,147 -0.34(-3.69%)
Oct 15, 2019 9.260 9.640 9.160 9.210 3,420,574 -0.01(-0.11%)
Oct 14, 2019 9.170 9.390 9.070 9.220 2,372,245 +0.09(+0.99%)
Oct 11, 2019 8.810 9.360 8.720 9.130 4,032,500 +0.56(+6.53%)
Oct 10, 2019 8.200 8.580 8.160 8.570 2,521,147 +0.37(+4.51%)
Oct 09, 2019 8.170 8.680 8.150 8.200 2,676,301 +0.05(+0.61%)
Oct 08, 2019 8.010 8.320 7.870 8.150 1,962,472 +0.05(+0.62%)
Oct 07, 2019 7.530 8.260 7.300 8.100 3,299,509 +0.51(+6.72%)
Oct 04, 2019 7.100 7.610 7.010 7.590 3,019,700 +0.57(+8.12%)
Oct 03, 2019 6.750 7.660 6.590 7.020 3,919,872 +0.16(+2.33%)
Oct 02, 2019 6.930 6.930 6.590 6.860 2,550,623 -0.08(-1.15%)
Oct 01, 2019 7.100 7.110 6.745 6.940 2,129,445 -0.01(-0.14%)
Sep 30, 2019 7.280 7.400 6.810 6.950 2,398,964 -0.33(-4.53%)
Sep 27, 2019 7.790 7.940 7.000 7.280 4,796,300 -0.55(-7.02%)
Sep 26, 2019 8.400 9.960 7.690 7.830 19,043,814 +0.14(+1.82%)
Sep 25, 2019 7.980 8.190 7.560 7.690 2,882,124 -0.31(-3.87%)
Sep 24, 2019 7.840 8.370 7.710 8.000 2,540,644 +0.16(+2.04%)
Sep 23, 2019 7.330 7.890 7.200 7.840 2,161,539 +0.44(+5.95%)
Sep 20, 2019 7.200 7.500 7.125 7.400 2,286,200 +0.20(+2.78%)
Sep 19, 2019 6.890 7.500 6.710 7.200 2,635,309 +0.30(+4.35%)
Sep 18, 2019 7.110 7.200 6.625 6.900 2,757,169 -0.18(-2.54%)
Sep 17, 2019 7.500 7.500 6.980 7.080 2,029,946 -0.43(-5.73%)
Sep 16, 2019 7.710 7.810 7.425 7.510 1,854,679 -0.30(-3.84%)
Sep 13, 2019 7.710 8.090 7.310 7.810 2,633,500 +0.19(+2.49%)
Sep 12, 2019 9.160 9.160 7.350 7.620 6,137,970 -2.06(-21.28%)
Sep 11, 2019 9.030 9.895 8.570 9.680 4,319,990 +0.63(+6.96%)
Sep 10, 2019 8.190 9.220 8.090 9.050 4,054,025 +0.83(+10.10%)
Sep 09, 2019 7.190 8.270 7.190 8.220 2,727,247 +1.09(+15.29%)
Sep 06, 2019 7.070 7.290 6.900 7.130 1,500,300 +0.11(+1.57%)
Sep 05, 2019 6.840 7.070 6.810 7.020 2,509,639 +0.26(+3.85%)
Sep 04, 2019 6.460 6.830 6.440 6.760 1,412,204 +0.36(+5.62%)
Sep 03, 2019 6.350 6.430 6.090 6.400 1,964,606 -0.06(-0.93%)
Aug 30, 2019 5.900 6.470 5.760 6.460 3,841,300 +0.70(+12.15%)
Aug 29, 2019 5.550 5.990 5.503 5.760 2,243,051 +0.33(+6.08%)
Aug 28, 2019 5.120 5.470 5.100 5.430 1,343,929 +0.25(+4.83%)
Aug 27, 2019 5.410 5.430 5.040 5.180 1,870,173 -0.20(-3.72%)
Aug 26, 2019 5.340 5.430 5.250 5.380 765,171 +0.07(+1.32%)
Aug 23, 2019 5.600 5.650 5.300 5.310 2,217,700 -0.34(-6.02%)
Aug 22, 2019 5.600 5.790 5.550 5.650 1,101,123 +0.06(+1.07%)
Aug 21, 2019 5.670 5.770 5.470 5.590 1,165,149 -0.03(-0.53%)
Aug 20, 2019 5.790 5.850 5.460 5.620 1,511,765 -0.16(-2.77%)
Aug 19, 2019 5.710 6.030 5.675 5.780 1,041,204 +0.11(+1.94%)
Aug 16, 2019 5.390 5.740 5.210 5.670 1,845,300 +0.31(+5.78%)
Aug 15, 2019 5.870 5.895 5.270 5.360 3,116,596 -0.45(-7.75%)
Aug 14, 2019 6.520 6.544 5.750 5.810 5,536,133 -0.74(-11.30%)
Aug 13, 2019 6.940 7.170 6.550 6.550 2,762,170 -0.47(-6.70%)
Aug 12, 2019 7.330 7.490 6.950 7.020 1,413,886 -0.17(-2.36%)
Aug 09, 2019 7.320 7.360 7.090 7.190 894,800 -0.21(-2.84%)
Aug 08, 2019 7.130 7.410 7.040 7.400 1,302,231 +0.33(+4.67%)
Aug 07, 2019 6.700 7.130 6.550 7.070 1,361,797 +0.27(+3.97%)
Aug 06, 2019 6.930 7.000 6.530 6.800 1,946,690 -0.08(-1.16%)
Aug 05, 2019 6.850 6.990 6.670 6.880 1,405,619 -0.11(-1.57%)
Aug 02, 2019 6.830 7.040 6.750 6.990 1,075,100 +0.05(+0.72%)
Aug 01, 2019 6.930 7.240 6.610 6.940 2,392,390 -0.03(-0.43%)
Jul 31, 2019 6.900 7.240 6.850 6.970 1,826,155 +0.15(+2.20%)
Jul 30, 2019 6.650 6.900 6.580 6.820 1,267,839 +0.10(+1.49%)
Jul 29, 2019 6.720 6.920 6.520 6.720 953,045 +0.03(+0.45%)
Jul 26, 2019 6.610 6.830 6.520 6.690 1,653,100 +0.13(+1.98%)
Jul 25, 2019 6.740 6.880 6.420 6.560 1,635,120 -0.17(-2.53%)
Jul 24, 2019 6.510 6.749 6.460 6.730 1,785,595 +0.22(+3.38%)
Jul 23, 2019 6.310 6.580 6.260 6.510 2,143,004 +0.20(+3.17%)
Jul 22, 2019 6.800 6.940 6.120 6.310 4,288,531 -0.48(-7.07%)
Jul 19, 2019 7.250 7.370 6.790 6.790 3,844,000 -0.40(-5.56%)
Jul 18, 2019 7.760 7.830 7.150 7.190 3,227,693 -0.60(-7.70%)
Jul 17, 2019 8.290 8.410 7.760 7.790 2,889,039 -0.58(-6.93%)
Jul 16, 2019 8.380 8.529 8.060 8.370 2,683,348 -0.06(-0.71%)
Jul 15, 2019 8.880 9.050 8.340 8.430 3,130,605 -0.38(-4.31%)
Jul 12, 2019 9.130 9.400 8.650 8.810 3,367,800 -0.23(-2.54%)
Jul 11, 2019 9.640 9.960 9.035 9.040 4,455,372 -0.20(-2.16%)
Jul 10, 2019 9.110 9.422 9.060 9.240 2,501,370 +0.13(+1.43%)
Jul 09, 2019 9.080 9.350 8.950 9.110 1,971,013 +0.05(+0.55%)
Jul 08, 2019 9.090 9.630 8.990 9.060 4,203,604 -0.05(-0.55%)
Jul 05, 2019 8.590 9.180 8.410 9.110 2,732,700 +0.50(+5.81%)
Jul 03, 2019 8.650 8.750 8.530 8.610 1,586,200 +0.01(+0.12%)
Jul 02, 2019 8.580 8.760 8.300 8.600 2,381,555 +0.02(+0.23%)
Jul 01, 2019 8.010 8.850 8.010 8.580 3,861,866 +0.57(+7.12%)
Jun 28, 2019 8.500 8.624 7.730 8.010 7,212,700 -0.56(-6.53%)
Jun 27, 2019 7.040 9.690 6.950 8.570 16,239,939 +1.46(+20.53%)
Jun 26, 2019 6.930 7.130 6.500 7.110 3,122,723 +0.26(+3.80%)
Jun 25, 2019 6.260 6.960 6.140 6.850 3,132,989 +0.55(+8.73%)
Jun 24, 2019 6.700 6.700 6.250 6.300 2,701,073 -0.37(-5.55%)
Jun 21, 2019 6.710 6.720 6.360 6.670 4,426,700 -0.03(-0.45%)
Jun 20, 2019 6.800 6.880 6.640 6.700 1,932,353 -0.05(-0.74%)
Jun 19, 2019 6.880 7.070 6.730 6.750 2,241,936 -0.14(-2.03%)
Jun 18, 2019 6.930 6.980 6.610 6.890 2,807,745 +0.03(+0.44%)
Jun 17, 2019 7.060 7.100 6.770 6.860 1,858,544 -0.20(-2.83%)
Jun 14, 2019 7.090 7.160 6.900 7.060 986,600 -0.06(-0.84%)
Jun 13, 2019 6.940 7.140 6.810 7.120 1,401,344 +0.21(+3.04%)
Jun 12, 2019 7.170 7.210 6.730 6.910 2,135,799 -0.26(-3.63%)
Jun 11, 2019 7.600 7.690 7.130 7.170 2,093,357 -0.33(-4.40%)
Jun 10, 2019 7.750 8.030 7.480 7.500 2,070,723 -0.26(-3.35%)
Jun 07, 2019 7.760 7.850 7.500 7.760 1,334,400 +0.00(+0.00%)
Jun 06, 2019 7.790 7.933 7.450 7.760 1,203,487 -0.08(-1.02%)
Jun 05, 2019 8.390 8.441 7.615 7.840 2,360,220 -0.54(-6.44%)
Jun 04, 2019 7.820 8.800 7.790 8.380 2,881,926 +0.71(+9.26%)
Jun 03, 2019 7.610 7.920 7.560 7.670 1,636,010 +0.01(+0.13%)
May 31, 2019 7.650 7.690 7.253 7.660 2,174,600 -0.11(-1.42%)
May 30, 2019 7.250 7.810 7.240 7.770 1,650,662 +0.53(+7.32%)
May 29, 2019 7.480 7.480 7.030 7.240 2,540,852 -0.35(-4.61%)
May 28, 2019 7.350 7.590 7.220 7.590 2,435,980 +0.25(+3.41%)
May 24, 2019 7.550 7.950 7.310 7.340 2,306,500 -0.11(-1.48%)
May 23, 2019 8.020 8.030 7.360 7.450 2,508,048 -0.65(-8.02%)
May 22, 2019 8.700 8.740 8.090 8.100 1,999,996 -0.64(-7.32%)
May 21, 2019 9.070 9.150 8.710 8.740 1,237,722 -0.28(-3.10%)
May 20, 2019 9.060 9.152 8.700 9.020 1,236,333 -0.11(-1.20%)
May 17, 2019 9.130 9.550 9.080 9.130 1,954,900 -0.04(-0.44%)
May 16, 2019 8.960 9.450 8.960 9.170 1,621,207 +0.22(+2.46%)
May 15, 2019 8.700 8.965 8.300 8.950 1,938,966 +0.16(+1.82%)
May 14, 2019 8.260 8.970 8.210 8.790 2,185,291 +0.55(+6.67%)
May 13, 2019 7.830 8.280 7.710 8.240 2,220,169 +0.25(+3.13%)
May 10, 2019 7.900 8.130 7.830 7.990 1,785,900 +0.09(+1.14%)
May 09, 2019 8.020 8.050 7.360 7.900 3,973,511 -0.19(-2.35%)
May 08, 2019 8.060 8.260 8.050 8.090 1,764,933 -0.04(-0.49%)
May 07, 2019 8.390 8.500 7.970 8.130 2,162,178 -0.37(-4.35%)
May 06, 2019 8.620 8.620 8.410 8.500 1,621,412 -0.27(-3.08%)
May 03, 2019 8.770 8.899 8.730 8.770 1,440,400 -0.03(-0.34%)
May 02, 2019 8.880 8.950 8.720 8.800 1,503,247 -0.08(-0.90%)
May 01, 2019 9.040 9.240 8.850 8.880 2,146,854 -0.28(-3.06%)
Apr 30, 2019 9.150 9.200 9.000 9.160 1,230,575 +0.10(+1.10%)
Apr 29, 2019 9.040 9.198 8.990 9.060 1,201,612 -0.02(-0.22%)
Apr 26, 2019 8.940 9.160 8.870 9.080 1,473,200 +0.09(+1.00%)
Apr 25, 2019 9.420 9.500 8.960 8.990 2,370,189 -0.63(-6.55%)
Apr 24, 2019 9.660 10.17 9.550 9.620 2,021,347 -0.30(-3.02%)
Apr 23, 2019 10.46 10.46 9.550 9.920 4,053,493 -0.83(-7.72%)
Apr 22, 2019 9.040 11.37 8.970 10.75 3,699,739 +1.03(+10.60%)
Apr 18, 2019 9.298 9.720 8.832 9.720 1,847,080 +0.12(+1.25%)
Apr 17, 2019 9.000 9.800 8.600 9.600 1,656,321 +0.60(+6.67%)
Apr 16, 2019 8.800 9.540 8.800 9.000 1,304,548 +0.20(+2.27%)
Apr 15, 2019 10.00 10.08 8.798 8.800 1,640,934 -1.20(-12.02%)
Apr 12, 2019 10.25 10.30 9.998 10.00 806,430 -0.28(-2.69%)
Apr 11, 2019 11.18 11.18 9.800 10.28 3,122,807 -1.08(-9.48%)
Apr 10, 2019 11.34 11.46 10.80 11.35 1,366,263 +0.20(+1.79%)
Apr 09, 2019 11.22 11.30 11.00 11.15 593,224 -0.25(-2.16%)
Apr 08, 2019 12.00 12.00 11.00 11.40 905,103 -0.27(-2.28%)
Apr 05, 2019 11.20 11.72 11.00 11.67 1,021,650 +0.67(+6.05%)
Apr 04, 2019 11.00 11.40 10.20 11.00 1,576,816 +0.18(+1.64%)
Apr 03, 2019 11.70 11.70 10.78 10.82 1,394,106 -0.58(-5.07%)
Apr 02, 2019 12.40 12.40 11.20 11.40 1,860,320 -1.00(-8.06%)
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.