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

Braemar Hotels & Resorts Inc (NY: BHR )

2.820 -0.050 (-1.74%)
Official Closing Price Updated: 4:00 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, 2022 5.531 5.621 5.513 5.558 416,970 -0.02(-0.32%)
Mar 30, 2022 5.756 5.756 5.553 5.576 268,850 -0.14(-2.52%)
Mar 29, 2022 5.567 5.783 5.558 5.720 523,188 +0.22(+3.92%)
Mar 28, 2022 5.415 5.504 5.352 5.504 344,082 +0.10(+1.83%)
Mar 25, 2022 5.334 5.433 5.298 5.406 269,272 +0.06(+1.18%)
Mar 24, 2022 5.352 5.378 5.271 5.343 218,040 -0.03(-0.50%)
Mar 23, 2022 5.397 5.442 5.307 5.370 281,578 -0.08(-1.48%)
Mar 22, 2022 5.334 5.478 5.325 5.451 318,843 +0.18(+3.41%)
Mar 21, 2022 5.451 5.486 5.208 5.271 711,647 -0.18(-3.29%)
Mar 18, 2022 5.468 5.482 5.329 5.451 824,707 +0.02(+0.33%)
Mar 17, 2022 5.370 5.468 5.259 5.433 362,348 +0.07(+1.34%)
Mar 16, 2022 5.262 5.374 5.199 5.361 622,744 +0.07(+1.36%)
Mar 15, 2022 5.262 5.374 5.226 5.289 407,492 +0.12(+2.26%)
Mar 14, 2022 5.316 5.316 5.033 5.172 634,628 -0.07(-1.37%)
Mar 11, 2022 5.433 5.513 5.222 5.244 339,253 -0.18(-3.31%)
Mar 10, 2022 5.433 5.491 5.271 5.424 523,633 -0.09(-1.63%)
Mar 09, 2022 5.424 5.576 5.388 5.513 780,713 +0.21(+3.89%)
Mar 08, 2022 5.208 5.419 5.107 5.307 635,919 +0.19(+3.68%)
Mar 07, 2022 5.352 5.415 5.109 5.118 431,680 -0.21(-3.88%)
Mar 04, 2022 5.199 5.343 5.136 5.325 330,140 +0.00(+0.00%)
Mar 03, 2022 5.460 5.567 5.280 5.325 323,903 -0.04(-0.84%)
Mar 02, 2022 5.226 5.392 5.190 5.370 305,135 +0.22(+4.18%)
Mar 01, 2022 5.307 5.325 5.081 5.154 601,660 -0.20(-3.69%)
Feb 28, 2022 5.468 5.549 5.298 5.352 645,139 -0.22(-3.87%)
Feb 25, 2022 5.325 5.675 5.442 5.567 1,238,366 +0.26(+4.91%)
Feb 24, 2022 5.127 5.379 5.020 5.307 576,256 +0.04(+0.85%)
Feb 23, 2022 5.424 5.451 5.235 5.262 522,889 -0.14(-2.66%)
Feb 22, 2022 5.495 5.531 5.311 5.406 804,147 -0.13(-2.27%)
Feb 18, 2022 5.531 0 -0.26(-4.50%)
Feb 17, 2022 5.792 5.837 5.662 5.792 750,070 +0.00(+0.00%)
Feb 16, 2022 5.451 5.801 5.451 5.792 947,007 +0.36(+6.61%)
Feb 15, 2022 5.226 5.468 5.226 5.433 593,941 +0.27(+5.22%)
Feb 14, 2022 5.298 5.379 5.145 5.163 433,356 -0.15(-2.87%)
Feb 11, 2022 5.298 5.518 5.244 5.316 996,947 +0.08(+1.54%)
Feb 10, 2022 5.064 5.235 5.046 5.235 390,575 +0.11(+2.10%)
Feb 09, 2022 5.100 5.172 5.091 5.127 426,298 +0.06(+1.24%)
Feb 08, 2022 5.028 5.127 5.028 5.064 365,803 +0.09(+1.81%)
Feb 07, 2022 4.840 5.007 4.840 4.975 374,121 +0.13(+2.59%)
Feb 04, 2022 4.696 4.921 4.665 4.849 405,309 +0.11(+2.27%)
Feb 03, 2022 4.741 4.741 184,981 -0.03(-0.56%)
Feb 02, 2022 4.804 4.804 4.678 4.768 287,839 -0.06(-1.30%)
Feb 01, 2022 4.741 4.952 4.741 4.831 410,156 +0.03(+0.56%)
Jan 31, 2022 4.535 4.813 4.804 361,798 +0.22(+4.70%)
Jan 28, 2022 4.539 4.588 4.431 4.588 979,471 +0.03(+0.59%)
Jan 27, 2022 4.687 4.755 4.503 4.562 853,202 -0.07(-1.55%)
Jan 26, 2022 4.867 4.948 4.624 4.633 408,570 -0.15(-3.19%)
Jan 25, 2022 4.615 4.804 4.580 4.786 348,787 +0.09(+1.91%)
Jan 24, 2022 4.553 4.723 4.472 4.696 605,817 +0.05(+1.16%)
Jan 21, 2022 4.651 4.741 4.571 4.642 446,098 -0.08(-1.71%)
Jan 20, 2022 4.885 4.947 4.723 4.723 401,297 -0.17(-3.49%)
Jan 19, 2022 5.046 5.073 4.795 4.894 469,877 -0.15(-3.02%)
Jan 18, 2022 5.028 5.154 4.975 5.046 717,493 -0.01(-0.18%)
Jan 14, 2022 5.055 0 +0.10(+1.99%)
Jan 13, 2022 4.817 5.020 4.817 4.957 979,095 +0.15(+3.18%)
Jan 12, 2022 4.894 4.952 4.750 4.804 941,346 +0.00(+0.00%)
Jan 11, 2022 4.678 4.867 4.624 4.804 673,126 +0.15(+3.28%)
Jan 10, 2022 4.813 4.813 4.611 4.651 386,551 -0.13(-2.63%)
Jan 07, 2022 4.723 4.885 4.723 4.777 697,631 +0.04(+0.76%)
Jan 06, 2022 4.723 4.804 4.687 4.741 538,219 +0.03(+0.57%)
Jan 05, 2022 4.903 4.975 4.687 4.714 390,944 -0.14(-2.96%)
Jan 04, 2022 4.858 4.957 4.858 4.858 815,372 +0.05(+1.12%)
Jan 03, 2022 4.633 4.876 4.615 4.804 577,220 +0.22(+4.90%)
Dec 31, 2021 4.624 4.633 4.539 4.580 348,078 -0.04(-0.97%)
Dec 30, 2021 4.606 4.764 4.580 4.624 538,951 +0.04(+0.78%)
Dec 29, 2021 4.499 4.597 4.431 4.588 452,127 +0.07(+1.59%)
Dec 28, 2021 4.571 4.701 4.508 4.517 518,209 -0.08(-1.76%)
Dec 27, 2021 4.481 4.615 4.445 4.597 884,496 +0.15(+3.43%)
Dec 23, 2021 4.472 4.553 4.422 4.445 294,226 +0.00(+0.00%)
Dec 22, 2021 4.283 4.454 4.274 4.445 430,259 +0.16(+3.77%)
Dec 21, 2021 4.014 4.337 3.954 4.283 489,369 +0.32(+8.16%)
Dec 20, 2021 3.933 3.996 3.797 3.960 621,541 -0.05(-1.34%)
Dec 17, 2021 4.032 4.104 3.906 4.014 1,319,040 +0.01(+0.22%)
Dec 16, 2021 4.095 4.103 3.964 4.005 328,910 -0.04(-1.11%)
Dec 15, 2021 4.243 4.243 4.005 4.050 616,429 -0.19(-4.45%)
Dec 14, 2021 4.166 4.301 4.104 4.238 899,918 +0.05(+1.29%)
Dec 13, 2021 4.256 4.310 4.054 4.184 624,089 -0.10(-2.31%)
Dec 10, 2021 4.346 4.409 4.220 4.283 321,191 -0.04(-0.83%)
Dec 09, 2021 4.256 4.373 4.238 4.319 336,763 -0.01(-0.21%)
Dec 08, 2021 4.265 4.382 4.235 4.328 335,398 +0.07(+1.69%)
Dec 07, 2021 4.301 4.364 4.234 4.256 444,319 +0.04(+0.85%)
Dec 06, 2021 4.077 4.283 3.969 4.220 710,336 +0.22(+5.62%)
Dec 03, 2021 4.086 4.095 3.933 3.996 434,589 -0.08(-1.98%)
Dec 02, 2021 3.798 4.175 3.758 4.077 707,541 +0.31(+8.10%)
Dec 01, 2021 4.032 4.175 3.771 3.771 854,867 -0.14(-3.67%)
Nov 30, 2021 4.113 4.175 3.906 3.915 972,370 -0.24(-5.83%)
Nov 29, 2021 4.346 4.373 4.104 4.157 826,528 -0.10(-2.32%)
Nov 26, 2021 4.193 4.265 4.005 4.256 793,446 -0.14(-3.27%)
Nov 24, 2021 4.337 4.436 4.310 4.400 211,332 +0.01(+0.20%)
Nov 23, 2021 4.418 4.571 4.337 4.391 540,672 -0.03(-0.61%)
Nov 22, 2021 4.508 4.535 4.373 4.418 550,607 -0.03(-0.61%)
Nov 19, 2021 4.481 4.597 4.355 4.445 943,020 -0.08(-1.79%)
Nov 18, 2021 4.526 4.535 4.463 4.526 473,897 +0.02(+0.40%)
Nov 17, 2021 4.517 4.635 4.463 4.508 330,224 -0.04(-0.99%)
Nov 16, 2021 4.580 4.588 4.490 4.553 385,664 -0.04(-0.98%)
Nov 15, 2021 4.705 4.705 4.512 4.597 447,897 -0.07(-1.54%)
Nov 12, 2021 4.786 4.840 4.642 4.669 311,282 -0.09(-1.89%)
Nov 11, 2021 4.840 4.853 4.714 4.759 342,367 -0.04(-0.75%)
Nov 10, 2021 4.876 4.791 4.795 293,782 -0.12(-2.38%)
Nov 09, 2021 4.894 4.921 4.858 4.912 299,071 -0.02(-0.36%)
Nov 08, 2021 5.109 5.127 4.921 4.930 545,077 -0.13(-2.66%)
Nov 05, 2021 4.939 5.118 4.939 5.064 516,876 +0.24(+5.03%)
Nov 04, 2021 5.028 5.132 4.804 4.822 439,339 -0.20(-3.94%)
Nov 03, 2021 4.849 5.091 4.849 5.020 568,754 +0.15(+3.14%)
Nov 02, 2021 4.813 4.988 4.759 4.867 707,479 +0.02(+0.37%)
Nov 01, 2021 4.597 4.858 4.562 4.849 596,601 +0.29(+6.30%)
Oct 29, 2021 4.481 4.597 4.476 4.562 553,860 +0.08(+1.80%)
Oct 28, 2021 4.436 4.490 4.346 4.481 611,564 +0.11(+2.46%)
Oct 27, 2021 4.337 4.490 4.301 4.373 643,030 +0.02(+0.41%)
Oct 26, 2021 4.364 4.355 379,334 +0.02(+0.41%)
Oct 25, 2021 4.382 4.382 4.310 4.337 267,985 -0.02(-0.41%)
Oct 22, 2021 4.409 4.409 4.324 4.355 313,802 -0.04(-1.02%)
Oct 21, 2021 4.346 4.418 4.346 4.400 302,584 +0.04(+0.82%)
Oct 20, 2021 4.346 4.400 4.310 4.364 313,861 +0.00(+0.00%)
Oct 19, 2021 4.409 4.409 4.310 4.364 863,108 -0.04(-0.82%)
Oct 18, 2021 4.382 4.449 4.355 4.400 390,370 +0.00(+0.00%)
Oct 15, 2021 4.400 4.499 4.377 4.400 506,999 +0.06(+1.45%)
Oct 14, 2021 4.292 4.400 4.252 4.337 522,818 +0.05(+1.26%)
Oct 13, 2021 4.337 4.339 4.229 4.283 365,444 -0.04(-0.83%)
Oct 12, 2021 4.364 4.373 4.274 4.319 430,766 -0.04(-1.03%)
Oct 11, 2021 4.220 4.373 4.202 4.364 298,000 +0.13(+2.97%)
Oct 08, 2021 4.229 4.301 4.193 4.238 357,223 +0.03(+0.64%)
Oct 07, 2021 4.274 4.400 4.211 4.211 347,123 -0.04(-0.85%)
Oct 06, 2021 4.211 4.274 4.166 4.247 465,523 -0.07(-1.66%)
Oct 05, 2021 4.382 4.427 4.265 4.319 842,100 -0.05(-1.23%)
Oct 04, 2021 4.526 4.535 4.351 4.373 725,831 -0.17(-3.75%)
Oct 01, 2021 4.391 4.544 4.355 4.544 1,041,787 +0.19(+4.33%)
Sep 30, 2021 4.436 4.472 4.274 4.355 690,071 -0.04(-1.02%)
Sep 29, 2021 4.597 4.615 4.346 4.400 1,000,549 -0.17(-3.73%)
Sep 28, 2021 4.642 4.660 4.490 4.571 1,593,864 -0.09(-1.93%)
Sep 27, 2021 4.580 4.705 4.490 4.660 1,556,634 +0.07(+1.57%)
Sep 24, 2021 4.499 4.597 4.480 4.588 1,197,403 +0.04(+0.79%)
Sep 23, 2021 4.508 4.588 4.436 4.553 2,334,634 +0.10(+2.22%)
Sep 22, 2021 4.364 4.530 4.337 4.454 811,213 +0.10(+2.27%)
Sep 21, 2021 4.445 4.499 4.310 4.355 742,793 -0.05(-1.22%)
Sep 20, 2021 4.328 4.436 4.265 4.409 778,247 -0.02(-0.41%)
Sep 17, 2021 4.651 4.723 4.409 4.427 2,989,699 -0.20(-4.27%)
Sep 16, 2021 4.580 4.633 4.472 4.624 1,383,760 +0.07(+1.58%)
Sep 15, 2021 4.526 4.597 4.454 4.553 1,176,092 -0.02(-0.39%)
Sep 14, 2021 4.588 4.597 4.517 4.571 653,977 +0.00(+0.00%)
Sep 13, 2021 4.562 4.593 4.472 4.571 1,803,501 +0.05(+1.19%)
Sep 10, 2021 4.553 4.588 4.454 4.517 749,015 +0.01(+0.20%)
Sep 09, 2021 4.490 4.566 4.427 4.508 397,588 -0.02(-0.40%)
Sep 08, 2021 4.588 4.588 4.463 4.526 402,867 -0.04(-0.98%)
Sep 07, 2021 4.553 4.597 4.490 4.571 448,037 +0.02(+0.39%)
Sep 03, 2021 4.606 4.606 4.472 4.553 592,996 -0.04(-0.98%)
Sep 02, 2021 4.580 4.633 4.526 4.597 431,680 +0.02(+0.39%)
Sep 01, 2021 4.499 4.615 4.454 4.580 471,561 +0.05(+1.19%)
Aug 31, 2021 4.490 4.602 4.476 4.526 509,539 +0.03(+0.60%)
Aug 30, 2021 4.678 4.678 4.463 4.499 383,576 -0.13(-2.72%)
Aug 27, 2021 4.445 4.633 4.445 4.624 759,427 +0.20(+4.46%)
Aug 26, 2021 4.606 4.624 4.418 4.427 527,827 -0.17(-3.71%)
Aug 25, 2021 4.580 4.687 4.557 4.597 847,909 +0.02(+0.39%)
Aug 24, 2021 4.463 4.606 4.463 4.580 977,206 +0.17(+3.87%)
Aug 23, 2021 4.355 4.499 4.318 4.409 714,479 +0.13(+2.94%)
Aug 20, 2021 4.184 4.391 4.175 4.283 495,373 +0.06(+1.49%)
Aug 19, 2021 4.400 4.454 4.023 4.220 1,384,022 -0.26(-5.81%)
Aug 18, 2021 4.373 4.597 4.346 4.481 656,251 +0.05(+1.22%)
Aug 17, 2021 4.553 4.553 4.238 4.427 1,427,198 -0.13(-2.95%)
Aug 16, 2021 4.669 4.691 4.526 4.562 738,664 -0.13(-2.87%)
Aug 13, 2021 4.768 4.768 4.669 4.696 805,471 -0.04(-0.95%)
Aug 12, 2021 4.858 4.876 4.732 4.741 1,383,731 -0.10(-2.04%)
Aug 11, 2021 4.867 4.894 4.768 4.840 1,265,373 +0.07(+1.51%)
Aug 10, 2021 4.678 4.813 4.597 4.768 846,145 +0.10(+2.12%)
Aug 09, 2021 4.831 4.840 4.597 4.669 498,246 -0.17(-3.53%)
Aug 06, 2021 4.822 4.858 4.741 4.840 429,446 +0.11(+2.28%)
Aug 05, 2021 4.571 4.759 4.571 4.732 715,904 +0.19(+4.15%)
Aug 04, 2021 4.633 4.714 4.517 4.544 645,832 -0.13(-2.88%)
Aug 03, 2021 4.795 4.800 4.395 4.678 965,055 +0.01(+0.19%)
Aug 02, 2021 4.669 4.858 4.642 4.669 1,069,747 +0.09(+1.96%)
Jul 30, 2021 4.660 4.804 4.517 4.580 653,206 -0.13(-2.67%)
Jul 29, 2021 4.732 4.853 4.696 4.705 596,098 +0.01(+0.19%)
Jul 28, 2021 4.705 4.750 4.602 4.696 1,018,554 +0.03(+0.58%)
Jul 27, 2021 4.741 4.840 4.624 4.669 395,850 -0.12(-2.44%)
Jul 26, 2021 4.714 4.871 4.660 4.786 722,110 +0.09(+1.91%)
Jul 23, 2021 4.804 4.804 4.624 4.696 672,853 -0.04(-0.95%)
Jul 22, 2021 4.957 4.957 4.714 4.741 537,360 -0.25(-5.04%)
Jul 21, 2021 4.804 5.055 4.768 4.993 699,048 +0.19(+3.93%)
Jul 20, 2021 4.642 4.939 4.562 4.804 1,372,485 +0.20(+4.29%)
Jul 19, 2021 4.660 4.732 4.490 4.606 1,701,521 -0.25(-5.18%)
Jul 16, 2021 5.145 5.190 4.840 4.858 1,045,638 -0.22(-4.42%)
Jul 15, 2021 5.037 5.154 4.957 5.082 691,656 -0.03(-0.53%)
Jul 14, 2021 4.993 5.370 4.975 5.109 1,809,474 +0.30(+6.16%)
Jul 13, 2021 5.163 5.163 4.705 4.813 2,406,645 -0.40(-7.59%)
Jul 12, 2021 5.163 5.289 5.127 5.208 498,318 -0.02(-0.34%)
Jul 09, 2021 5.118 5.248 5.097 5.226 643,350 +0.15(+3.01%)
Jul 08, 2021 5.154 5.240 4.957 5.073 1,213,547 -0.13(-2.59%)
Jul 07, 2021 5.477 5.495 5.042 5.208 2,166,626 -0.22(-4.13%)
Jul 06, 2021 5.540 5.657 5.289 5.433 3,375,052 -0.05(-0.98%)
Jul 02, 2021 5.621 5.630 5.433 5.486 590,731 -0.12(-2.08%)
Jul 01, 2021 5.567 5.621 5.424 5.603 1,199,780 +0.03(+0.48%)
Jun 30, 2021 5.415 5.612 5.406 5.576 841,716 +0.13(+2.48%)
Jun 29, 2021 5.415 5.513 5.343 5.442 2,031,892 +0.03(+0.50%)
Jun 28, 2021 5.370 5.424 5.181 5.415 1,857,807 +0.10(+1.86%)
Jun 25, 2021 5.486 5.639 5.316 5.316 10,208,101 -0.13(-2.47%)
Jun 24, 2021 5.513 5.531 5.433 5.451 1,270,543 -0.02(-0.33%)
Jun 23, 2021 5.477 5.567 5.468 5.468 1,330,545 +0.01(+0.16%)
Jun 22, 2021 5.415 5.477 5.325 5.460 1,257,397 +0.04(+0.66%)
Jun 21, 2021 5.468 5.486 5.397 5.424 1,616,605 -0.01(-0.17%)
Jun 18, 2021 5.406 5.513 5.343 5.433 2,063,897 -0.04(-0.66%)
Jun 17, 2021 5.720 5.846 5.410 5.468 2,277,049 -0.27(-4.69%)
Jun 16, 2021 5.810 5.917 5.720 5.738 1,269,188 -0.06(-1.08%)
Jun 15, 2021 5.828 5.864 5.639 5.801 1,042,374 +0.04(+0.62%)
Jun 14, 2021 5.917 6.043 5.756 5.765 1,492,593 -0.14(-2.43%)
Jun 11, 2021 5.783 5.908 5.747 5.908 850,531 +0.11(+1.86%)
Jun 10, 2021 5.819 5.917 5.666 5.801 856,834 +0.04(+0.62%)
Jun 09, 2021 5.837 5.953 5.711 5.765 1,411,522 +0.02(+0.31%)
Jun 08, 2021 5.585 5.783 5.522 5.747 1,684,524 +0.23(+4.23%)
Jun 07, 2021 5.486 5.581 5.397 5.513 2,712,649 +0.09(+1.66%)
Jun 04, 2021 5.415 5.477 5.361 5.424 742,380 +0.01(+0.17%)
Jun 03, 2021 5.486 5.567 5.361 5.415 1,045,131 -0.13(-2.27%)
Jun 02, 2021 5.531 5.603 5.415 5.540 1,496,854 +0.09(+1.65%)
Jun 01, 2021 5.558 5.702 5.428 5.451 1,785,676 -0.07(-1.30%)
May 28, 2021 5.468 5.594 5.379 5.522 935,712 +0.12(+2.16%)
May 27, 2021 5.262 5.460 5.253 5.406 1,060,459 +0.13(+2.56%)
May 26, 2021 5.091 5.343 5.091 5.271 1,098,979 +0.14(+2.80%)
May 25, 2021 5.262 5.370 5.118 5.127 690,235 -0.13(-2.39%)
May 24, 2021 5.406 5.437 5.244 5.253 1,403,485 -0.12(-2.17%)
May 21, 2021 5.415 5.455 5.334 5.370 783,945 +0.01(+0.17%)
May 20, 2021 5.433 5.451 5.289 5.361 973,075 -0.06(-1.16%)
May 19, 2021 5.271 5.433 5.118 5.424 1,071,486 +0.04(+0.83%)
May 18, 2021 5.199 5.540 5.145 5.379 1,593,286 +0.16(+3.10%)
May 17, 2021 4.984 5.289 4.984 5.217 916,906 +0.21(+4.12%)
May 14, 2021 4.723 5.397 4.714 5.011 2,727,781 +0.46(+10.06%)
May 13, 2021 5.011 5.567 4.490 4.553 4,278,389 -1.50(-24.78%)
May 12, 2021 6.331 6.357 6.061 6.052 508,594 -0.24(-3.85%)
May 11, 2021 6.187 6.348 5.971 6.295 791,722 +0.03(+0.43%)
May 10, 2021 6.115 6.375 6.034 6.268 1,345,934 +0.18(+2.95%)
May 07, 2021 6.214 6.286 6.061 6.088 1,397,608 -0.15(-2.45%)
May 06, 2021 6.357 6.501 5.980 6.241 1,804,910 -0.24(-3.74%)
May 05, 2021 6.250 6.510 6.088 6.483 1,929,657 +0.27(+4.34%)
May 04, 2021 6.187 6.223 5.882 6.214 2,013,932 +0.02(+0.29%)
May 03, 2021 5.917 6.205 5.765 6.196 1,841,749 +0.31(+5.34%)
Apr 30, 2021 5.648 5.935 5.531 5.882 1,411,557 +0.20(+3.48%)
Apr 29, 2021 5.504 5.845 5.504 5.684 1,048,864 +0.24(+4.46%)
Apr 28, 2021 5.433 5.720 5.386 5.442 1,249,372 +0.05(+1.00%)
Apr 27, 2021 5.037 5.415 4.975 5.388 1,096,747 +0.41(+8.30%)
Apr 26, 2021 5.513 5.675 4.795 4.975 1,650,990 -0.35(-6.58%)
Apr 23, 2021 5.235 5.455 5.235 5.325 846,043 +0.10(+1.89%)
Apr 22, 2021 5.451 5.522 5.226 5.226 452,054 -0.16(-3.00%)
Apr 21, 2021 5.046 5.388 5.046 5.388 293,655 +0.24(+4.71%)
Apr 20, 2021 5.082 5.253 4.948 5.145 746,571 +0.00(+0.00%)
Apr 19, 2021 5.136 5.163 4.912 5.145 694,695 +0.01(+0.17%)
Apr 16, 2021 5.163 5.388 4.948 5.136 1,232,704 +0.00(+0.00%)
Apr 15, 2021 5.325 5.397 5.109 5.136 538,658 -0.21(-3.87%)
Apr 14, 2021 5.433 5.729 5.298 5.343 581,460 -0.13(-2.30%)
Apr 13, 2021 5.451 5.558 5.262 5.468 605,874 -0.05(-0.98%)
Apr 12, 2021 5.684 5.702 5.415 5.522 465,280 -0.16(-2.84%)
Apr 09, 2021 5.738 5.926 5.621 5.684 592,018 +0.13(+2.26%)
Apr 08, 2021 5.522 5.792 5.370 5.558 1,041,240 +0.03(+0.49%)
Apr 07, 2021 5.495 5.576 5.406 5.531 368,900 +0.04(+0.65%)
Apr 06, 2021 5.549 5.756 5.486 5.495 286,888 -0.05(-0.97%)
Apr 05, 2021 5.657 5.657 5.433 5.549 290,794 -0.04(-0.64%)
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.