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

LGI Homes Inc (NQ: LGIH )

89.45 -0.48 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2022 96.48 97.88 93.25 93.71 279,887 -2.75(-2.85%)
Apr 28, 2022 94.58 96.83 91.49 96.46 200,064 +3.45(+3.71%)
Apr 27, 2022 93.41 95.05 90.48 93.01 381,080 -0.82(-0.87%)
Apr 26, 2022 96.99 98.35 93.73 93.83 360,594 -3.81(-3.90%)
Apr 25, 2022 92.15 97.78 91.18 97.64 483,338 +5.51(+5.98%)
Apr 22, 2022 93.64 94.27 91.94 92.13 412,392 -2.37(-2.51%)
Apr 21, 2022 95.38 95.92 93.33 94.50 484,305 +0.61(+0.65%)
Apr 20, 2022 95.00 96.69 93.35 93.89 398,580 +0.41(+0.44%)
Apr 19, 2022 89.00 93.91 89.00 93.48 347,140 +4.18(+4.68%)
Apr 18, 2022 89.35 90.93 88.59 89.30 318,193 -0.76(-0.84%)
Apr 14, 2022 91.81 92.45 88.27 90.06 445,752 -0.98(-1.08%)
Apr 13, 2022 88.15 92.69 88.15 91.04 428,588 +0.89(+0.99%)
Apr 12, 2022 93.39 95.88 89.91 90.15 442,263 -0.68(-0.75%)
Apr 11, 2022 89.58 92.28 89.01 90.83 384,244 +0.55(+0.61%)
Apr 08, 2022 90.79 94.52 89.31 90.28 340,540 -0.36(-0.40%)
Apr 07, 2022 92.15 93.28 88.13 90.64 613,125 -1.51(-1.64%)
Apr 06, 2022 95.95 95.95 91.65 92.15 468,968 -4.72(-4.87%)
Apr 05, 2022 101.18 102.35 96.29 96.87 441,870 -5.16(-5.06%)
Apr 04, 2022 98.95 102.24 98.68 102.03 432,190 +3.10(+3.13%)
Apr 01, 2022 97.92 100.75 97.79 98.93 508,006 +1.25(+1.28%)
Mar 31, 2022 102.32 102.84 97.37 97.68 431,380 -4.78(-4.67%)
Mar 30, 2022 105.65 106.77 101.98 102.46 193,108 -3.39(-3.20%)
Mar 29, 2022 104.72 109.97 103.65 105.85 405,104 +3.21(+3.13%)
Mar 28, 2022 103.88 104.39 99.45 102.64 286,774 -0.07(-0.07%)
Mar 25, 2022 106.54 106.65 100.42 102.71 412,825 -2.80(-2.65%)
Mar 24, 2022 109.46 109.46 104.47 105.51 450,179 -3.45(-3.17%)
Mar 23, 2022 115.37 116.50 108.73 108.96 702,404 -11.25(-9.36%)
Mar 22, 2022 121.55 123.31 119.22 120.21 194,234 -0.50(-0.41%)
Mar 21, 2022 124.78 125.46 119.54 120.71 214,235 -5.03(-4.00%)
Mar 18, 2022 122.46 126.60 121.59 125.74 422,465 +2.64(+2.14%)
Mar 17, 2022 120.25 123.81 119.83 123.10 262,920 +2.87(+2.39%)
Mar 16, 2022 119.26 121.77 114.65 120.23 431,300 +1.43(+1.20%)
Mar 15, 2022 116.21 119.19 115.02 118.80 204,697 +3.87(+3.37%)
Mar 14, 2022 120.07 120.07 111.95 114.93 259,801 -3.97(-3.34%)
Mar 11, 2022 122.20 123.09 117.94 118.90 178,934 -1.68(-1.39%)
Mar 10, 2022 118.01 120.84 117.22 120.58 234,443 -1.27(-1.04%)
Mar 09, 2022 122.27 125.10 121.27 121.85 207,077 +1.96(+1.63%)
Mar 08, 2022 118.41 124.59 116.79 119.89 274,058 +1.01(+0.85%)
Mar 07, 2022 127.08 127.80 118.50 118.88 324,381 -8.52(-6.69%)
Mar 04, 2022 129.64 130.14 125.93 127.40 364,611 -3.47(-2.65%)
Mar 03, 2022 132.56 133.72 130.08 130.87 195,401 -1.55(-1.17%)
Mar 02, 2022 128.17 134.05 128.17 132.42 361,057 +4.06(+3.16%)
Mar 01, 2022 126.35 130.30 124.85 128.36 306,771 +2.23(+1.77%)
Feb 28, 2022 122.93 127.12 122.93 126.13 260,524 +1.06(+0.85%)
Feb 25, 2022 120.88 125.89 123.15 125.07 230,186 +4.75(+3.95%)
Feb 24, 2022 110.83 120.62 110.83 120.32 327,581 +4.42(+3.81%)
Feb 23, 2022 120.47 120.98 115.25 115.90 287,772 -4.81(-3.98%)
Feb 22, 2022 122.82 125.77 118.77 120.71 438,886 -3.56(-2.86%)
Feb 18, 2022 124.27 0 +1.45(+1.18%)
Feb 17, 2022 126.86 128.00 122.71 122.82 308,968 -5.18(-4.05%)
Feb 16, 2022 127.81 129.38 123.39 128.00 460,999 -1.55(-1.20%)
Feb 15, 2022 129.61 132.84 126.00 129.55 813,333 +8.10(+6.67%)
Feb 14, 2022 121.33 123.50 119.62 121.45 408,815 +0.48(+0.40%)
Feb 11, 2022 122.06 123.61 119.82 120.97 252,098 -0.44(-0.36%)
Feb 10, 2022 123.20 125.89 120.43 121.41 315,914 -4.02(-3.20%)
Feb 09, 2022 123.00 126.24 122.50 125.43 266,688 +3.65(+3.00%)
Feb 08, 2022 118.09 121.91 116.37 121.78 297,364 +4.31(+3.67%)
Feb 07, 2022 117.50 119.85 115.11 117.47 239,607 -1.30(-1.09%)
Feb 04, 2022 123.77 123.82 117.56 118.77 286,004 -5.88(-4.72%)
Feb 03, 2022 125.26 126.69 124.65 262,545 -0.95(-0.76%)
Feb 02, 2022 124.82 126.64 123.43 125.60 218,931 +2.43(+1.97%)
Feb 01, 2022 125.00 125.87 119.73 123.17 242,983 -1.34(-1.08%)
Jan 31, 2022 121.52 124.51 208,581 +2.73(+2.24%)
Jan 28, 2022 116.47 121.83 113.74 121.78 203,238 +5.29(+4.54%)
Jan 27, 2022 118.85 121.96 114.98 116.49 212,236 -2.08(-1.75%)
Jan 26, 2022 128.78 129.26 116.60 118.57 237,577 -7.11(-5.66%)
Jan 25, 2022 126.85 127.84 123.97 125.68 179,951 -2.46(-1.92%)
Jan 24, 2022 117.72 128.64 116.66 128.14 322,876 +7.85(+6.53%)
Jan 21, 2022 120.80 126.13 120.15 120.29 222,499 -2.04(-1.67%)
Jan 20, 2022 125.79 127.26 121.67 122.33 245,334 -2.48(-1.99%)
Jan 19, 2022 128.50 129.03 123.20 124.81 318,524 -3.42(-2.67%)
Jan 18, 2022 137.04 137.04 127.64 128.23 277,087 -10.79(-7.76%)
Jan 14, 2022 139.02 0 +0.12(+0.09%)
Jan 13, 2022 138.61 141.85 136.90 138.90 232,737 +2.49(+1.83%)
Jan 12, 2022 136.65 138.99 135.00 136.41 215,711 -0.55(-0.40%)
Jan 11, 2022 134.29 137.28 132.60 136.96 152,036 +2.67(+1.99%)
Jan 10, 2022 132.06 134.59 129.11 134.29 413,873 +0.61(+0.46%)
Jan 07, 2022 145.44 145.77 133.31 133.68 349,278 -10.39(-7.21%)
Jan 06, 2022 144.80 145.36 140.83 144.07 192,253 -0.01(-0.01%)
Jan 05, 2022 147.64 150.88 143.94 144.08 218,148 -3.05(-2.07%)
Jan 04, 2022 148.57 149.61 145.97 147.13 272,255 -1.21(-0.82%)
Jan 03, 2022 154.34 155.43 147.86 148.34 221,204 -6.14(-3.97%)
Dec 31, 2021 151.25 155.54 150.25 154.48 134,707 +3.23(+2.14%)
Dec 30, 2021 151.80 153.72 150.87 151.25 112,376 -0.04(-0.03%)
Dec 29, 2021 151.39 152.32 145.53 151.29 178,109 -0.17(-0.11%)
Dec 28, 2021 151.00 153.00 150.22 151.46 115,424 +1.31(+0.87%)
Dec 27, 2021 151.70 153.00 148.94 150.15 179,565 -2.04(-1.34%)
Dec 23, 2021 154.94 154.96 151.86 152.19 96,340 -1.55(-1.01%)
Dec 22, 2021 149.57 153.76 149.57 153.74 310,176 +2.76(+1.83%)
Dec 21, 2021 150.98 151.31 147.34 150.98 213,222 +4.57(+3.12%)
Dec 20, 2021 150.52 150.52 145.00 146.41 347,544 -4.10(-2.72%)
Dec 17, 2021 150.24 151.82 148.66 150.51 557,693 -1.76(-1.16%)
Dec 16, 2021 155.43 156.39 151.05 152.27 261,407 -4.14(-2.65%)
Dec 15, 2021 152.96 156.67 147.30 156.41 406,903 +3.69(+2.42%)
Dec 14, 2021 152.72 154.57 150.17 152.72 216,338 -0.45(-0.29%)
Dec 13, 2021 158.99 160.12 152.05 153.17 221,197 -6.55(-4.10%)
Dec 10, 2021 158.86 160.13 156.07 159.72 189,565 +1.41(+0.89%)
Dec 09, 2021 157.95 160.59 156.43 158.31 261,838 +2.32(+1.49%)
Dec 08, 2021 157.07 160.50 155.05 155.99 244,113 -0.88(-0.56%)
Dec 07, 2021 156.03 159.24 152.69 156.87 251,283 +1.75(+1.13%)
Dec 06, 2021 152.41 157.41 151.04 155.12 211,500 +3.65(+2.41%)
Dec 03, 2021 154.36 154.53 150.42 151.47 191,081 -2.17(-1.41%)
Dec 02, 2021 146.91 154.32 146.17 153.64 217,296 +7.17(+4.90%)
Dec 01, 2021 146.20 149.63 144.51 146.47 230,471 +2.81(+1.96%)
Nov 30, 2021 143.28 147.75 140.64 143.66 390,466 +0.15(+0.10%)
Nov 29, 2021 144.59 144.77 140.00 143.51 200,402 +0.32(+0.22%)
Nov 26, 2021 143.58 145.67 140.83 143.19 140,523 -3.32(-2.27%)
Nov 24, 2021 148.19 149.38 146.34 146.51 97,923 -1.99(-1.34%)
Nov 23, 2021 147.78 149.25 145.89 148.50 143,659 +1.03(+0.70%)
Nov 22, 2021 152.00 152.00 146.59 147.47 170,045 -3.51(-2.32%)
Nov 19, 2021 149.32 153.97 149.28 150.98 211,768 +1.09(+0.73%)
Nov 18, 2021 147.50 150.07 148.73 149.89 222,004 +2.43(+1.65%)
Nov 17, 2021 145.00 148.14 145.00 147.46 179,573 +2.13(+1.47%)
Nov 16, 2021 143.63 145.86 143.18 145.33 191,807 +2.33(+1.63%)
Nov 15, 2021 143.89 143.89 142.05 143.00 118,388 +0.01(+0.01%)
Nov 12, 2021 141.00 143.83 140.67 142.99 199,969 +2.52(+1.79%)
Nov 11, 2021 138.90 140.93 138.52 140.47 147,059 +2.34(+1.69%)
Nov 10, 2021 138.79 138.13 264,513 -1.05(-0.75%)
Nov 09, 2021 137.87 140.57 137.87 139.18 236,809 +2.37(+1.73%)
Nov 08, 2021 139.00 139.39 135.59 136.81 202,012 -1.66(-1.20%)
Nov 05, 2021 137.23 140.34 136.00 138.47 237,069 +3.51(+2.60%)
Nov 04, 2021 140.00 142.66 134.40 134.96 331,899 -3.89(-2.80%)
Nov 03, 2021 135.58 142.50 135.25 138.85 326,622 +2.96(+2.18%)
Nov 02, 2021 152.50 154.63 133.32 135.89 788,996 -18.76(-12.13%)
Nov 01, 2021 148.79 155.03 146.04 154.65 258,112 +5.35(+3.58%)
Oct 29, 2021 147.40 150.81 147.40 149.30 182,907 +1.49(+1.01%)
Oct 28, 2021 145.87 150.84 144.03 147.81 155,097 +3.24(+2.24%)
Oct 27, 2021 147.12 150.19 144.57 144.57 146,805 -1.62(-1.11%)
Oct 26, 2021 146.31 146.19 95,497 +0.48(+0.33%)
Oct 25, 2021 145.62 148.39 144.80 145.71 124,495 +0.09(+0.06%)
Oct 22, 2021 145.58 147.81 145.26 145.62 123,059 +0.36(+0.25%)
Oct 21, 2021 145.80 147.01 144.16 145.26 111,390 -1.12(-0.77%)
Oct 20, 2021 143.44 147.75 143.00 146.38 135,050 +3.48(+2.44%)
Oct 19, 2021 142.12 144.10 140.64 142.90 140,841 +2.28(+1.62%)
Oct 18, 2021 138.38 142.05 138.38 140.62 234,935 +2.01(+1.45%)
Oct 15, 2021 145.26 145.26 138.59 138.61 205,537 -4.35(-3.04%)
Oct 14, 2021 141.50 143.93 141.22 142.96 203,629 +1.03(+0.73%)
Oct 13, 2021 140.29 142.44 139.03 141.93 97,035 +2.57(+1.84%)
Oct 12, 2021 139.73 140.14 138.38 139.36 104,961 +0.84(+0.61%)
Oct 11, 2021 139.91 140.98 137.99 138.52 93,041 -1.30(-0.93%)
Oct 08, 2021 141.69 142.68 138.56 139.82 117,590 -1.74(-1.23%)
Oct 07, 2021 138.90 145.09 138.90 141.56 305,576 +4.25(+3.10%)
Oct 06, 2021 136.78 139.31 135.15 137.31 155,427 -0.49(-0.36%)
Oct 05, 2021 140.33 141.90 136.99 137.80 209,214 -2.58(-1.84%)
Oct 04, 2021 140.39 140.87 138.27 140.38 172,273 -0.38(-0.27%)
Oct 01, 2021 142.63 143.55 139.11 140.76 262,406 -1.15(-0.81%)
Sep 30, 2021 150.74 150.74 141.80 141.91 169,622 -7.60(-5.08%)
Sep 29, 2021 149.35 152.12 149.35 149.51 129,352 +1.07(+0.72%)
Sep 28, 2021 150.36 150.98 147.69 148.44 111,439 -3.20(-2.11%)
Sep 27, 2021 147.46 152.63 146.38 151.64 175,553 +2.86(+1.92%)
Sep 24, 2021 148.00 151.00 145.52 148.78 145,939 -0.12(-0.08%)
Sep 23, 2021 152.17 153.04 148.33 148.90 159,249 -2.74(-1.81%)
Sep 22, 2021 151.90 154.50 151.35 151.64 155,028 +0.46(+0.30%)
Sep 21, 2021 151.02 152.58 148.62 151.18 162,758 +1.02(+0.68%)
Sep 20, 2021 153.11 155.47 148.14 150.16 202,000 -6.69(-4.27%)
Sep 17, 2021 155.98 157.99 155.00 156.85 581,922 +1.29(+0.83%)
Sep 16, 2021 153.31 157.41 153.31 155.56 180,535 +2.24(+1.46%)
Sep 15, 2021 150.76 153.72 149.59 153.32 158,483 +2.23(+1.48%)
Sep 14, 2021 153.98 154.72 149.54 151.09 181,203 -1.30(-0.85%)
Sep 13, 2021 153.67 153.67 147.97 152.39 261,824 -0.86(-0.56%)
Sep 10, 2021 155.36 156.76 152.89 153.25 195,303 -0.36(-0.23%)
Sep 09, 2021 152.09 155.65 150.63 153.61 198,270 +1.63(+1.07%)
Sep 08, 2021 157.40 157.68 151.50 151.98 212,734 -7.41(-4.65%)
Sep 07, 2021 161.45 161.79 157.96 159.39 146,148 -3.22(-1.98%)
Sep 03, 2021 162.23 165.91 158.76 162.61 143,764 -0.79(-0.48%)
Sep 02, 2021 164.90 165.25 162.44 163.40 116,194 -1.00(-0.61%)
Sep 01, 2021 161.15 164.88 159.72 164.40 167,688 +4.07(+2.54%)
Aug 31, 2021 159.74 161.75 156.56 160.33 165,875 +1.30(+0.82%)
Aug 30, 2021 158.13 159.45 155.86 159.03 135,287 +0.83(+0.52%)
Aug 27, 2021 154.18 160.99 154.18 158.20 229,968 +4.08(+2.65%)
Aug 26, 2021 157.93 158.04 152.92 154.12 137,341 -2.12(-1.36%)
Aug 25, 2021 156.75 158.62 155.92 156.24 121,059 +0.20(+0.13%)
Aug 24, 2021 152.70 158.43 152.70 156.04 142,416 +3.34(+2.19%)
Aug 23, 2021 154.75 154.75 150.36 152.70 146,450 -1.16(-0.75%)
Aug 20, 2021 150.76 154.80 150.57 153.86 154,217 +2.72(+1.80%)
Aug 19, 2021 150.88 152.84 145.89 151.14 173,958 -2.12(-1.38%)
Aug 18, 2021 151.78 155.32 150.50 153.26 182,206 +1.16(+0.76%)
Aug 17, 2021 157.23 157.23 150.78 152.10 145,851 -7.28(-4.57%)
Aug 16, 2021 157.42 161.12 156.00 159.38 119,919 +1.61(+1.02%)
Aug 13, 2021 159.49 160.24 156.19 157.77 118,645 -1.95(-1.22%)
Aug 12, 2021 162.50 164.46 158.38 159.72 156,035 -2.28(-1.41%)
Aug 11, 2021 157.90 162.37 156.56 162.00 152,184 +4.23(+2.68%)
Aug 10, 2021 157.26 160.91 156.15 157.77 171,306 +0.08(+0.05%)
Aug 09, 2021 157.01 159.95 155.80 157.69 144,210 -0.80(-0.50%)
Aug 06, 2021 159.66 161.46 156.50 158.49 145,616 +0.21(+0.13%)
Aug 05, 2021 158.98 161.75 157.26 158.28 173,201 -0.73(-0.46%)
Aug 04, 2021 162.10 164.75 158.66 159.01 281,761 -4.03(-2.47%)
Aug 03, 2021 174.87 174.87 161.12 163.04 478,244 -10.21(-5.89%)
Aug 02, 2021 172.60 175.90 172.60 173.25 294,720 +2.34(+1.37%)
Jul 30, 2021 167.63 172.15 167.63 170.91 202,019 +1.97(+1.17%)
Jul 29, 2021 161.10 172.20 161.10 168.94 244,731 +8.88(+5.55%)
Jul 28, 2021 161.86 163.30 158.32 160.06 149,773 -1.29(-0.80%)
Jul 27, 2021 159.49 161.59 155.99 161.35 128,195 +1.85(+1.16%)
Jul 26, 2021 166.00 167.16 159.16 159.50 142,410 -6.19(-3.74%)
Jul 23, 2021 162.26 165.83 161.50 165.69 159,838 +4.37(+2.71%)
Jul 22, 2021 162.28 163.25 159.41 161.32 172,860 -2.67(-1.63%)
Jul 21, 2021 161.11 164.69 160.72 163.99 136,445 +3.29(+2.05%)
Jul 20, 2021 157.90 162.13 155.97 160.70 179,313 +3.72(+2.37%)
Jul 19, 2021 151.40 159.52 151.22 156.98 210,644 +1.57(+1.01%)
Jul 16, 2021 156.99 159.70 154.97 155.41 176,921 -1.28(-0.82%)
Jul 15, 2021 158.10 160.06 155.08 156.69 177,500 -1.89(-1.19%)
Jul 14, 2021 157.38 160.72 156.50 158.58 172,553 +1.55(+0.99%)
Jul 13, 2021 163.06 163.06 156.75 157.03 176,542 -6.74(-4.12%)
Jul 12, 2021 163.19 164.95 160.81 163.77 190,042 -0.40(-0.24%)
Jul 09, 2021 164.10 167.50 163.82 164.17 155,942 +0.89(+0.55%)
Jul 08, 2021 161.09 167.69 160.00 163.28 197,888 -5.46(-3.24%)
Jul 07, 2021 162.97 170.75 162.53 168.74 274,402 +6.67(+4.12%)
Jul 06, 2021 165.18 165.18 159.02 162.07 238,296 -3.34(-2.02%)
Jul 02, 2021 166.37 167.03 164.80 165.41 149,976 -0.63(-0.38%)
Jul 01, 2021 162.48 167.07 160.61 166.04 219,439 +4.10(+2.53%)
Jun 30, 2021 159.75 163.10 158.79 161.94 187,951 +1.93(+1.21%)
Jun 29, 2021 156.00 161.15 156.00 160.01 209,224 +4.43(+2.85%)
Jun 28, 2021 154.02 156.54 153.41 155.58 181,488 +1.96(+1.28%)
Jun 25, 2021 155.57 156.79 153.58 153.62 398,350 -0.96(-0.62%)
Jun 24, 2021 153.09 155.21 151.22 154.58 124,821 +0.64(+0.42%)
Jun 23, 2021 155.52 155.52 150.36 153.94 174,192 -1.89(-1.21%)
Jun 22, 2021 154.27 156.42 153.03 155.83 258,014 +0.29(+0.19%)
Jun 21, 2021 153.73 157.16 153.39 155.54 314,153 +2.53(+1.65%)
Jun 18, 2021 152.80 157.36 150.36 153.01 634,621 +0.75(+0.49%)
Jun 17, 2021 151.65 155.06 149.50 152.26 408,824 -0.53(-0.35%)
Jun 16, 2021 156.58 160.00 152.69 152.79 415,411 -2.91(-1.87%)
Jun 15, 2021 154.43 157.33 153.16 155.70 433,217 +2.13(+1.39%)
Jun 14, 2021 156.17 156.93 152.20 153.57 342,279 -2.88(-1.84%)
Jun 11, 2021 155.49 157.53 154.74 156.45 236,219 +1.63(+1.05%)
Jun 10, 2021 165.50 165.82 152.85 154.82 531,067 -12.32(-7.37%)
Jun 09, 2021 175.15 175.15 166.26 167.14 287,239 -8.42(-4.80%)
Jun 08, 2021 172.57 175.98 172.47 175.56 221,314 +3.88(+2.26%)
Jun 07, 2021 172.20 173.65 168.69 171.68 264,509 -1.31(-0.76%)
Jun 04, 2021 173.20 174.23 168.43 172.99 293,956 +1.44(+0.84%)
Jun 03, 2021 179.22 179.94 171.38 171.55 266,349 -9.71(-5.36%)
Jun 02, 2021 182.93 185.00 179.40 181.26 461,307 -1.91(-1.04%)
Jun 01, 2021 184.20 184.99 179.00 183.17 273,100 +2.36(+1.31%)
May 28, 2021 179.55 181.95 176.91 180.81 207,048 +2.43(+1.36%)
May 27, 2021 181.00 181.00 174.97 178.38 226,017 +0.37(+0.21%)
May 26, 2021 173.23 178.73 172.59 178.01 243,589 +5.73(+3.33%)
May 25, 2021 168.00 175.73 168.00 172.28 257,751 +4.89(+2.92%)
May 24, 2021 166.15 169.50 165.64 167.39 191,550 +2.88(+1.75%)
May 21, 2021 169.74 171.22 163.36 164.51 283,694 -3.23(-1.93%)
May 20, 2021 165.37 169.59 163.82 167.74 160,911 +2.04(+1.23%)
May 19, 2021 162.43 166.12 160.44 165.70 246,220 -0.83(-0.50%)
May 18, 2021 171.79 173.41 166.22 166.53 443,041 -4.51(-2.64%)
May 17, 2021 173.64 174.87 168.43 171.04 256,247 -4.79(-2.72%)
May 14, 2021 173.73 176.51 171.99 175.83 280,865 +3.03(+1.75%)
May 13, 2021 164.03 174.62 164.03 172.80 253,483 +8.48(+5.16%)
May 12, 2021 170.44 170.59 163.53 164.32 319,262 -7.54(-4.39%)
May 11, 2021 175.12 177.72 165.25 171.86 442,993 -9.21(-5.09%)
May 10, 2021 184.68 188.00 180.33 181.07 302,235 -2.29(-1.25%)
May 07, 2021 174.94 183.69 173.70 183.36 354,109 +8.07(+4.60%)
May 06, 2021 175.89 177.58 171.93 175.29 312,125 +3.18(+1.85%)
May 05, 2021 176.20 176.66 167.69 172.11 467,183 -2.51(-1.44%)
May 04, 2021 174.00 179.00 167.25 174.62 581,755 +2.55(+1.48%)
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.