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

Brandywine Realty Trust (NY: BDN )

4.610 +0.060 (+1.32%)
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 (%)
Apr 30, 2019 9.826 10.00 9.807 9.962 2,853,880 +0.14(+1.38%)
Apr 29, 2019 9.988 10.05 9.820 9.826 2,671,721 -0.14(-1.43%)
Apr 26, 2019 9.911 10.04 9.904 9.969 1,413,354 +0.10(+0.98%)
Apr 25, 2019 9.833 9.956 9.723 9.872 3,551,058 -0.14(-1.42%)
Apr 24, 2019 10.09 10.14 10.00 10.01 1,769,350 -0.01(-0.13%)
Apr 23, 2019 9.898 10.08 9.865 10.03 1,841,810 +0.17(+1.71%)
Apr 22, 2019 9.865 9.898 9.752 9.859 3,360,849 -0.01(-0.13%)
Apr 18, 2019 9.846 9.936 9.813 9.872 1,789,209 +0.03(+0.26%)
Apr 17, 2019 9.975 9.975 9.813 9.846 1,590,247 -0.10(-1.04%)
Apr 16, 2019 10.27 10.33 9.878 9.949 3,543,070 -0.31(-3.03%)
Apr 15, 2019 10.42 10.44 10.24 10.26 3,007,098 -0.16(-1.49%)
Apr 12, 2019 10.40 10.42 10.27 10.42 1,483,489 +0.06(+0.63%)
Apr 11, 2019 10.33 10.38 10.25 10.35 932,984 +0.03(+0.25%)
Apr 10, 2019 10.26 10.37 10.26 10.32 2,002,916 +0.09(+0.89%)
Apr 09, 2019 10.31 10.33 10.21 10.23 1,704,088 -0.09(-0.88%)
Apr 08, 2019 10.38 10.38 10.27 10.32 1,738,593 -0.05(-0.44%)
Apr 05, 2019 10.33 10.39 10.29 10.37 2,107,287 +0.03(+0.25%)
Apr 04, 2019 10.34 10.34 10.26 10.34 1,904,409 +0.03(+0.25%)
Apr 03, 2019 10.33 10.38 10.27 10.32 1,946,970 +0.00(+0.00%)
Apr 02, 2019 10.28 10.32 10.16 10.32 2,911,854 +0.04(+0.37%)
Apr 01, 2019 10.18 10.29 10.04 10.28 3,383,804 +0.13(+1.32%)
Mar 29, 2019 10.18 10.19 10.11 10.15 3,347,349 -0.01(-0.13%)
Mar 28, 2019 10.04 10.18 10.01 10.16 1,310,460 +0.13(+1.34%)
Mar 27, 2019 9.986 10.04 9.947 10.02 1,480,724 +0.03(+0.32%)
Mar 26, 2019 9.915 9.992 9.871 9.992 2,826,980 +0.13(+1.30%)
Mar 25, 2019 9.896 9.909 9.768 9.864 3,204,928 -0.03(-0.26%)
Mar 22, 2019 9.973 10.03 9.883 9.890 1,843,832 -0.10(-0.96%)
Mar 21, 2019 9.877 10.06 9.858 9.986 2,593,713 +0.10(+0.97%)
Mar 20, 2019 9.871 9.986 9.759 9.890 2,584,598 +0.01(+0.06%)
Mar 19, 2019 9.954 9.973 9.858 9.883 1,721,234 -0.08(-0.77%)
Mar 18, 2019 9.947 10.04 9.909 9.960 936,052 +0.01(+0.06%)
Mar 15, 2019 10.01 10.03 9.928 9.954 1,754,259 -0.03(-0.32%)
Mar 14, 2019 9.973 10.00 9.922 9.986 3,828,331 +0.00(+0.00%)
Mar 13, 2019 10.03 10.09 9.973 9.986 1,645,466 -0.01(-0.13%)
Mar 12, 2019 9.979 10.05 9.935 9.999 2,268,057 +0.05(+0.51%)
Mar 11, 2019 9.999 10.04 9.851 9.947 2,736,807 -0.01(-0.13%)
Mar 08, 2019 9.890 9.992 9.890 9.960 1,289,823 +0.03(+0.32%)
Mar 07, 2019 9.960 10.07 9.915 9.928 1,789,197 -0.04(-0.45%)
Mar 06, 2019 10.13 10.13 9.954 9.973 1,869,641 -0.10(-1.02%)
Mar 05, 2019 10.09 10.14 10.05 10.08 1,464,078 -0.03(-0.25%)
Mar 04, 2019 9.999 10.11 9.935 10.10 3,277,935 +0.14(+1.41%)
Mar 01, 2019 10.08 10.09 9.832 9.960 2,076,128 -0.10(-0.95%)
Feb 28, 2019 10.01 10.21 9.941 10.06 3,594,063 +0.04(+0.45%)
Feb 27, 2019 9.992 10.04 9.909 10.01 1,595,264 +0.01(+0.13%)
Feb 26, 2019 10.12 10.15 9.970 9.999 2,654,812 -0.12(-1.14%)
Feb 25, 2019 10.12 10.20 10.01 10.11 3,035,991 -0.05(-0.50%)
Feb 22, 2019 10.02 10.20 10.00 10.16 2,986,555 +0.18(+1.79%)
Feb 21, 2019 10.09 10.11 9.976 9.986 3,510,710 -0.12(-1.20%)
Feb 20, 2019 10.27 10.32 10.10 10.11 2,582,006 -0.22(-2.11%)
Feb 19, 2019 10.18 10.35 10.18 10.32 2,152,991 +0.11(+1.06%)
Feb 15, 2019 10.15 10.25 10.13 10.22 1,147,725 +0.10(+1.01%)
Feb 14, 2019 10.09 10.16 10.06 10.11 1,468,885 +0.01(+0.13%)
Feb 13, 2019 10.21 10.24 10.07 10.10 2,397,790 -0.12(-1.19%)
Feb 12, 2019 10.18 10.29 10.12 10.22 4,188,740 +0.04(+0.44%)
Feb 11, 2019 10.18 10.21 10.10 10.18 3,656,694 +0.01(+0.13%)
Feb 08, 2019 10.08 10.16 10.08 10.16 1,955,134 +0.02(+0.19%)
Feb 07, 2019 9.941 10.17 9.903 10.15 5,894,492 +0.18(+1.80%)
Feb 06, 2019 9.967 9.979 9.887 9.967 2,275,981 +0.02(+0.19%)
Feb 05, 2019 9.858 9.979 9.832 9.947 3,428,026 +0.11(+1.11%)
Feb 04, 2019 9.730 9.839 9.589 9.839 4,606,598 +0.27(+2.81%)
Feb 01, 2019 9.621 9.679 9.359 9.570 3,323,901 -0.06(-0.60%)
Jan 31, 2019 9.455 9.775 9.448 9.627 3,948,507 -0.10(-1.05%)
Jan 30, 2019 9.723 9.816 9.675 9.730 3,312,741 +0.04(+0.46%)
Jan 29, 2019 9.461 9.704 9.461 9.685 4,439,639 +0.18(+1.88%)
Jan 28, 2019 9.506 9.557 9.410 9.506 3,370,488 -0.01(-0.13%)
Jan 25, 2019 9.384 9.551 9.384 9.519 3,521,180 +0.17(+1.78%)
Jan 24, 2019 9.276 9.416 9.231 9.352 4,603,742 +0.08(+0.83%)
Jan 23, 2019 9.148 9.276 9.141 9.276 4,304,640 +0.13(+1.47%)
Jan 22, 2019 9.103 9.183 9.055 9.141 5,060,708 +0.04(+0.49%)
Jan 18, 2019 8.943 9.122 8.930 9.097 3,735,187 +0.18(+2.01%)
Jan 17, 2019 8.828 8.949 8.828 8.917 4,142,511 +0.06(+0.72%)
Jan 16, 2019 8.738 8.898 8.719 8.853 3,439,183 +0.11(+1.24%)
Jan 15, 2019 8.681 8.745 8.636 8.745 3,550,540 +0.04(+0.51%)
Jan 14, 2019 8.828 8.860 8.662 8.700 2,818,095 -0.17(-1.95%)
Jan 11, 2019 8.879 8.930 8.825 8.873 2,879,317 +0.00(+0.00%)
Jan 10, 2019 8.738 8.930 8.706 8.873 3,014,413 +0.12(+1.31%)
Jan 09, 2019 8.681 8.767 8.578 8.757 4,569,781 +0.13(+1.48%)
Jan 08, 2019 8.412 8.726 8.354 8.630 4,448,862 +0.13(+1.58%)
Jan 07, 2019 8.348 8.553 8.329 8.495 3,488,715 +0.20(+2.39%)
Jan 04, 2019 8.215 8.344 8.165 8.297 6,226,365 +0.16(+1.94%)
Jan 03, 2019 7.887 8.190 7.862 8.139 4,230,815 +0.25(+3.20%)
Jan 02, 2019 8.007 8.026 7.818 7.887 2,552,454 -0.23(-2.80%)
Dec 31, 2018 8.165 8.209 7.988 8.114 3,988,490 -0.04(-0.46%)
Dec 28, 2018 8.089 8.202 8.064 8.152 3,511,222 +0.11(+1.41%)
Dec 27, 2018 7.956 8.057 7.805 8.038 3,027,455 -0.02(-0.23%)
Dec 26, 2018 7.805 8.086 7.767 8.057 3,442,172 +0.26(+3.40%)
Dec 24, 2018 8.001 8.089 7.789 7.793 1,747,284 -0.27(-3.36%)
Dec 21, 2018 8.045 8.212 8.032 8.064 3,258,869 +0.03(+0.31%)
Dec 20, 2018 8.284 8.303 7.988 8.038 3,787,807 -0.30(-3.56%)
Dec 19, 2018 8.429 8.473 8.278 8.335 4,533,810 -0.07(-0.83%)
Dec 18, 2018 8.215 8.455 8.183 8.404 3,741,681 +0.25(+3.01%)
Dec 17, 2018 8.612 8.644 8.152 8.158 3,069,678 -0.45(-5.20%)
Dec 14, 2018 8.631 8.663 8.574 8.606 1,857,044 -0.05(-0.58%)
Dec 13, 2018 8.663 8.801 8.650 8.656 2,719,014 +0.04(+0.51%)
Dec 12, 2018 8.726 8.808 8.612 8.612 5,349,030 -0.03(-0.36%)
Dec 11, 2018 8.681 8.776 8.590 8.644 2,936,960 +0.01(+0.07%)
Dec 10, 2018 8.826 8.852 8.536 8.637 3,321,981 -0.20(-2.28%)
Dec 07, 2018 8.972 9.003 8.776 8.839 3,575,461 -0.21(-2.37%)
Dec 06, 2018 8.776 9.060 8.631 9.053 3,778,906 +0.23(+2.57%)
Dec 04, 2018 9.072 9.091 8.801 8.826 2,044,366 -0.25(-2.78%)
Dec 03, 2018 9.072 9.098 8.965 9.079 2,168,586 +0.08(+0.91%)
Nov 30, 2018 8.871 8.997 8.845 8.997 3,240,469 +0.13(+1.42%)
Nov 29, 2018 9.016 9.016 8.867 8.871 2,711,088 -0.13(-1.40%)
Nov 28, 2018 8.801 9.012 8.782 8.997 2,452,398 +0.20(+2.22%)
Nov 27, 2018 8.934 8.934 8.801 8.801 1,951,814 -0.13(-1.48%)
Nov 26, 2018 8.940 8.953 8.871 8.934 1,353,104 +0.05(+0.57%)
Nov 23, 2018 8.877 8.940 8.782 8.883 512,162 +0.01(+0.07%)
Nov 21, 2018 8.877 8.877 8.877 0 -0.01(-0.07%)
Nov 20, 2018 8.864 8.940 8.833 8.883 1,870,437 -0.07(-0.77%)
Nov 19, 2018 8.965 9.035 8.852 8.953 2,287,302 -0.04(-0.42%)
Nov 16, 2018 8.896 9.016 8.890 8.990 1,963,156 +0.08(+0.85%)
Nov 15, 2018 8.965 8.978 8.776 8.915 2,276,208 -0.09(-1.05%)
Nov 14, 2018 9.104 9.117 8.959 9.009 1,887,269 -0.04(-0.42%)
Nov 13, 2018 9.047 9.104 8.990 9.047 1,772,326 +0.01(+0.07%)
Nov 12, 2018 9.091 9.180 8.997 9.041 2,114,351 -0.04(-0.42%)
Nov 09, 2018 9.129 9.173 9.022 9.079 1,675,115 -0.07(-0.76%)
Nov 08, 2018 9.142 9.205 9.079 9.148 2,044,208 -0.03(-0.27%)
Nov 07, 2018 9.110 9.173 9.041 9.173 1,977,259 +0.10(+1.11%)
Nov 06, 2018 9.079 9.151 9.038 9.072 1,932,135 +0.01(+0.07%)
Nov 05, 2018 8.934 9.110 8.934 9.066 1,984,842 +0.15(+1.70%)
Nov 02, 2018 8.978 8.978 8.808 8.915 1,789,475 -0.04(-0.49%)
Nov 01, 2018 8.890 8.990 8.833 8.959 2,238,057 +0.09(+1.07%)
Oct 31, 2018 9.003 9.012 8.845 8.864 2,266,457 -0.11(-1.19%)
Oct 30, 2018 8.940 9.060 8.908 8.972 1,605,953 +0.04(+0.49%)
Oct 29, 2018 8.972 9.060 8.858 8.927 2,392,786 +0.03(+0.28%)
Oct 26, 2018 9.161 9.167 8.893 8.902 2,498,952 -0.31(-3.35%)
Oct 25, 2018 9.022 9.255 9.003 9.211 2,946,673 +0.20(+2.17%)
Oct 24, 2018 8.965 9.192 8.921 9.016 3,795,066 +0.09(+1.06%)
Oct 23, 2018 8.839 8.953 8.776 8.921 3,375,107 +0.00(+0.00%)
Oct 22, 2018 9.053 9.123 8.861 8.921 2,910,316 -0.14(-1.60%)
Oct 19, 2018 9.066 9.129 9.028 9.066 2,607,444 +0.02(+0.21%)
Oct 18, 2018 9.009 9.337 8.997 9.047 3,877,299 -0.15(-1.58%)
Oct 17, 2018 9.217 9.262 9.091 9.192 2,553,802 -0.06(-0.61%)
Oct 16, 2018 9.148 9.312 9.066 9.249 2,683,299 +0.13(+1.45%)
Oct 15, 2018 9.091 9.258 9.091 9.117 2,346,801 -0.04(-0.41%)
Oct 12, 2018 9.280 9.280 9.060 9.154 1,487,634 -0.02(-0.21%)
Oct 11, 2018 9.507 9.507 9.167 9.173 1,604,751 -0.33(-3.51%)
Oct 10, 2018 9.577 9.652 9.507 9.507 1,759,721 -0.09(-0.98%)
Oct 09, 2018 9.627 9.684 9.555 9.602 1,647,004 -0.02(-0.20%)
Oct 08, 2018 9.507 9.690 9.507 9.621 2,624,826 +0.13(+1.33%)
Oct 05, 2018 9.457 9.552 9.432 9.495 5,856,479 +0.05(+0.53%)
Oct 04, 2018 9.507 9.548 9.394 9.444 2,036,125 -0.11(-1.19%)
Oct 03, 2018 9.621 9.671 9.495 9.558 2,408,370 -0.06(-0.66%)
Oct 02, 2018 9.640 9.689 9.590 9.621 1,876,813 -0.02(-0.19%)
Oct 01, 2018 9.795 9.808 9.627 9.640 1,622,007 -0.16(-1.59%)
Sep 28, 2018 9.696 9.795 9.668 9.795 2,999,770 +0.11(+1.09%)
Sep 27, 2018 9.696 9.798 9.689 9.689 1,456,939 +0.00(+0.00%)
Sep 26, 2018 9.845 9.870 9.689 9.689 1,364,234 -0.16(-1.58%)
Sep 25, 2018 9.926 9.957 9.845 9.845 1,172,922 -0.06(-0.63%)
Sep 24, 2018 10.09 10.11 9.873 9.908 1,077,096 -0.21(-2.03%)
Sep 21, 2018 10.12 10.18 10.09 10.11 2,419,459 -0.01(-0.12%)
Sep 20, 2018 10.02 10.14 9.989 10.13 900,038 +0.11(+1.06%)
Sep 19, 2018 10.28 10.32 10.00 10.02 1,918,060 -0.27(-2.60%)
Sep 18, 2018 10.32 10.32 10.25 10.29 2,236,506 -0.02(-0.24%)
Sep 17, 2018 10.21 10.33 10.18 10.31 1,730,897 +0.08(+0.79%)
Sep 14, 2018 10.19 10.24 10.09 10.23 2,095,281 +0.00(+0.00%)
Sep 13, 2018 10.24 10.26 10.19 10.23 1,881,648 +0.04(+0.37%)
Sep 12, 2018 10.26 10.26 10.19 10.19 1,104,587 -0.06(-0.55%)
Sep 11, 2018 10.24 10.29 10.20 10.25 1,378,644 -0.02(-0.18%)
Sep 10, 2018 10.32 10.39 10.23 10.27 1,819,672 +0.01(+0.06%)
Sep 07, 2018 10.36 10.39 10.23 10.26 990,348 -0.16(-1.50%)
Sep 06, 2018 10.51 10.55 10.41 10.42 1,434,284 -0.07(-0.71%)
Sep 05, 2018 10.33 10.51 10.28 10.49 2,709,997 +0.14(+1.32%)
Sep 04, 2018 10.44 10.51 10.29 10.36 3,045,215 -0.09(-0.83%)
Aug 31, 2018 10.44 10.44 10.44 0 +0.06(+0.60%)
Aug 30, 2018 10.48 10.51 10.36 10.38 1,462,872 -0.09(-0.83%)
Aug 29, 2018 10.49 10.51 10.44 10.47 1,524,893 -0.01(-0.06%)
Aug 28, 2018 10.28 10.52 10.26 10.47 2,201,930 +0.20(+1.94%)
Aug 27, 2018 10.38 10.43 10.24 10.28 3,115,080 -0.12(-1.20%)
Aug 24, 2018 10.31 10.42 10.31 10.40 1,592,805 +0.06(+0.54%)
Aug 23, 2018 10.37 10.43 10.30 10.34 1,432,761 -0.02(-0.18%)
Aug 22, 2018 10.44 10.44 10.32 10.36 1,421,392 -0.08(-0.78%)
Aug 21, 2018 10.48 10.49 10.41 10.44 982,434 -0.05(-0.47%)
Aug 20, 2018 10.55 10.59 10.49 10.49 1,248,098 -0.04(-0.41%)
Aug 17, 2018 10.42 10.55 10.41 10.54 1,554,450 +0.12(+1.20%)
Aug 16, 2018 10.30 10.42 10.29 10.41 1,458,230 +0.13(+1.27%)
Aug 15, 2018 10.21 10.30 10.20 10.28 1,490,394 +0.06(+0.55%)
Aug 14, 2018 10.21 10.28 10.18 10.23 2,400,786 +0.04(+0.37%)
Aug 13, 2018 10.28 10.28 10.16 10.19 1,541,972 -0.08(-0.79%)
Aug 10, 2018 10.39 10.42 10.26 10.27 1,102,847 -0.13(-1.26%)
Aug 09, 2018 10.38 10.44 10.36 10.40 1,400,117 +0.01(+0.12%)
Aug 08, 2018 10.37 10.40 10.32 10.39 1,830,763 +0.01(+0.12%)
Aug 07, 2018 10.43 10.45 10.36 10.37 2,156,960 -0.07(-0.66%)
Aug 06, 2018 10.41 10.46 10.39 10.44 1,994,204 +0.09(+0.84%)
Aug 03, 2018 10.31 10.40 10.28 10.36 1,701,132 +0.06(+0.54%)
Aug 02, 2018 10.31 10.36 10.24 10.30 2,145,630 -0.03(-0.30%)
Aug 01, 2018 10.19 10.34 10.13 10.33 2,268,946 +0.06(+0.55%)
Jul 31, 2018 10.09 10.31 10.01 10.28 2,981,111 +0.26(+2.55%)
Jul 30, 2018 9.964 10.07 9.895 10.02 2,726,647 +0.04(+0.44%)
Jul 27, 2018 10.10 10.10 9.945 9.976 2,395,547 -0.09(-0.87%)
Jul 26, 2018 9.989 10.10 9.976 10.06 1,389,539 +0.07(+0.69%)
Jul 25, 2018 9.939 10.08 9.939 9.995 1,867,556 +0.01(+0.12%)
Jul 24, 2018 10.06 10.06 9.945 9.982 3,377,240 -0.06(-0.56%)
Jul 23, 2018 10.03 10.09 9.976 10.04 3,324,144 -0.05(-0.49%)
Jul 20, 2018 10.32 10.40 10.08 10.09 5,539,547 -0.31(-3.00%)
Jul 19, 2018 10.44 10.46 10.23 10.40 2,144,199 +0.13(+1.27%)
Jul 18, 2018 10.31 10.34 10.21 10.27 1,652,579 -0.02(-0.24%)
Jul 17, 2018 10.47 10.51 10.28 10.29 1,462,036 -0.14(-1.37%)
Jul 16, 2018 10.51 10.52 10.42 10.44 1,635,769 -0.11(-1.00%)
Jul 13, 2018 10.59 10.63 10.52 10.54 1,451,849 -0.01(-0.06%)
Jul 12, 2018 10.53 10.56 10.46 10.55 3,108,144 +0.04(+0.42%)
Jul 11, 2018 10.56 10.59 10.46 10.51 3,119,050 -0.06(-0.53%)
Jul 10, 2018 10.58 10.66 10.52 10.56 1,942,295 -0.04(-0.35%)
Jul 09, 2018 10.70 10.72 10.55 10.60 2,290,321 -0.07(-0.64%)
Jul 06, 2018 10.67 10.72 10.63 10.67 1,378,410 +0.02(+0.23%)
Jul 05, 2018 10.45 10.65 10.40 10.64 2,430,863 +0.20(+1.91%)
Jul 03, 2018 10.44 10.44 10.44 0 +0.07(+0.71%)
Jul 02, 2018 10.36 10.40 10.18 10.37 2,489,111 -0.04(-0.36%)
Jun 29, 2018 10.44 10.53 10.32 10.41 2,945,635 -0.05(-0.47%)
Jun 28, 2018 10.22 10.47 10.22 10.46 3,612,622 +0.22(+2.17%)
Jun 27, 2018 10.26 10.34 10.17 10.23 2,477,044 +0.03(+0.30%)
Jun 26, 2018 10.33 10.33 10.19 10.20 1,850,250 -0.10(-0.96%)
Jun 25, 2018 10.31 10.37 10.23 10.30 2,766,465 +0.01(+0.06%)
Jun 22, 2018 10.17 10.30 10.16 10.30 2,367,150 +0.12(+1.21%)
Jun 21, 2018 10.18 10.25 10.14 10.17 2,811,703 -0.06(-0.60%)
Jun 20, 2018 10.01 10.26 9.978 10.23 3,514,801 +0.27(+2.66%)
Jun 19, 2018 9.975 10.09 9.941 9.969 2,932,327 -0.07(-0.68%)
Jun 18, 2018 10.01 10.10 9.981 10.04 2,691,585 +0.00(+0.00%)
Jun 15, 2018 10.12 9.932 10.04 5,329,459 +0.10(+1.06%)
Jun 14, 2018 9.932 9.990 9.913 9.932 4,760,747 +0.02(+0.25%)
Jun 13, 2018 10.12 10.14 9.870 9.907 3,430,819 -0.20(-2.01%)
Jun 12, 2018 10.04 10.18 10.01 10.11 4,202,825 +0.07(+0.68%)
Jun 11, 2018 10.01 10.11 9.993 10.04 2,430,211 -0.09(-0.85%)
Jun 08, 2018 10.10 10.15 10.07 10.13 2,707,489 +0.03(+0.31%)
Jun 07, 2018 10.11 10.13 9.956 10.10 3,302,911 -0.01(-0.12%)
Jun 06, 2018 10.13 10.02 10.11 2,668,985 +0.04(+0.43%)
Jun 05, 2018 10.14 10.14 10.05 10.07 2,602,877 -0.06(-0.55%)
Jun 04, 2018 10.10 10.14 9.981 10.12 3,012,223 +0.06(+0.61%)
Jun 01, 2018 10.05 10.10 9.981 10.06 2,053,902 +0.04(+0.37%)
May 31, 2018 10.05 10.10 9.969 10.02 2,862,701 -0.06(-0.55%)
May 30, 2018 9.827 10.08 9.802 10.08 5,368,220 +0.25(+2.57%)
May 29, 2018 9.741 9.895 9.741 9.827 2,963,671 +0.03(+0.31%)
May 25, 2018 9.796 9.796 9.796 0 +0.03(+0.32%)
May 24, 2018 9.827 9.852 9.691 9.765 2,557,597 -0.07(-0.69%)
May 23, 2018 9.741 9.901 9.685 9.833 3,172,100 +0.10(+1.01%)
May 22, 2018 9.710 9.778 9.673 9.734 3,374,511 +0.03(+0.32%)
May 21, 2018 9.710 9.765 9.611 9.704 2,223,210 +0.06(+0.64%)
May 18, 2018 9.586 9.673 9.525 9.642 2,432,520 +0.06(+0.64%)
May 17, 2018 9.593 9.697 9.568 9.580 3,311,772 -0.02(-0.19%)
May 16, 2018 9.728 9.796 9.580 9.599 2,788,189 -0.11(-1.14%)
May 15, 2018 9.864 9.926 9.673 9.710 2,970,430 -0.25(-2.48%)
May 14, 2018 10.15 10.17 9.916 9.956 3,337,617 -0.17(-1.64%)
May 11, 2018 10.35 10.36 10.12 10.12 3,267,423 -0.20(-1.97%)
May 10, 2018 10.29 10.34 10.23 10.33 1,603,587 +0.10(+0.97%)
May 09, 2018 10.14 10.25 10.13 10.23 1,471,252 +0.08(+0.79%)
May 08, 2018 10.20 10.22 10.14 10.15 2,047,977 -0.04(-0.42%)
May 07, 2018 10.06 10.25 10.06 10.19 2,350,293 +0.18(+1.79%)
May 04, 2018 9.926 10.04 9.926 10.01 1,549,595 +0.06(+0.62%)
May 03, 2018 9.919 10.01 9.895 9.950 1,388,023 +0.00(+0.00%)
May 02, 2018 9.938 9.987 9.790 9.950 1,534,789 -0.04(-0.43%)
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.