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

Regis Corp (NY: RGS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Jan 8, 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 (%)
May 31, 2022 0.8000 0.8174 0.7215 0.7681 855,330 +0.00(+0.00%)
May 27, 2022 0.7400 0.8300 0.7300 0.7681 934,133 +0.04(+5.45%)
May 26, 2022 0.7163 0.7916 0.7100 0.7284 813,568 +0.02(+2.77%)
May 25, 2022 0.7472 0.7700 0.6811 0.7088 748,930 -0.04(-5.37%)
May 24, 2022 0.8217 0.8217 0.7400 0.7490 804,368 -0.07(-8.85%)
May 23, 2022 0.9066 0.9066 0.8057 0.8217 783,479 -0.06(-6.81%)
May 20, 2022 0.9459 0.9715 0.8528 0.8817 664,128 -0.06(-6.65%)
May 19, 2022 0.8030 0.9900 0.8000 0.9445 881,145 +0.10(+12.43%)
May 18, 2022 0.9000 0.9270 0.8301 0.8401 642,279 -0.10(-11.04%)
May 17, 2022 1.000 1.050 0.9401 0.9444 534,525 -0.04(-3.88%)
May 16, 2022 1.050 1.100 0.9683 0.9825 842,798 -0.08(-7.31%)
May 13, 2022 0.9241 1.100 0.9241 1.060 952,521 +0.14(+15.18%)
May 12, 2022 0.9240 0.9670 0.8700 0.9203 1,144,079 +0.03(+3.39%)
May 11, 2022 0.7800 0.8904 0.7800 0.8901 1,823,476 +0.15(+20.11%)
May 10, 2022 1.260 1.280 0.7400 0.7411 3,584,388 -0.51(-40.71%)
May 09, 2022 1.250 1.280 1.160 1.250 729,144 +0.03(+2.46%)
May 06, 2022 1.250 1.300 1.205 1.220 457,245 -0.04(-3.17%)
May 05, 2022 1.310 1.310 1.220 1.260 604,392 -0.05(-3.82%)
May 04, 2022 1.270 1.315 1.175 1.310 1,119,120 +0.03(+2.34%)
May 03, 2022 1.320 1.330 1.220 1.280 858,438 -0.01(-0.78%)
May 02, 2022 1.330 1.350 1.250 1.290 1,019,002 -0.06(-4.44%)
Apr 29, 2022 1.370 1.450 1.340 1.350 514,766 -0.03(-2.17%)
Apr 28, 2022 1.390 1.460 1.360 1.380 528,564 -0.02(-1.43%)
Apr 27, 2022 1.470 1.550 1.393 1.400 717,008 -0.04(-2.78%)
Apr 26, 2022 1.480 1.480 1.400 1.440 367,199 -0.05(-3.36%)
Apr 25, 2022 1.510 1.510 1.420 1.490 449,488 -0.01(-0.67%)
Apr 22, 2022 1.530 1.540 1.450 1.500 331,246 +0.01(+0.67%)
Apr 21, 2022 1.610 1.620 1.420 1.490 860,704 -0.09(-5.70%)
Apr 20, 2022 1.730 1.730 1.570 1.580 649,048 -0.12(-7.06%)
Apr 19, 2022 1.630 1.770 1.630 1.700 464,304 +0.03(+1.80%)
Apr 18, 2022 1.770 1.810 1.660 1.670 575,858 -0.10(-5.65%)
Apr 14, 2022 1.820 1.850 1.770 1.770 220,191 -0.04(-2.21%)
Apr 13, 2022 1.770 1.850 1.750 1.810 338,180 +0.04(+2.26%)
Apr 12, 2022 1.860 1.915 1.740 1.770 384,456 -0.06(-3.28%)
Apr 11, 2022 1.860 1.895 1.800 1.830 486,453 -0.03(-1.61%)
Apr 08, 2022 1.910 1.970 1.840 1.860 345,303 -0.04(-2.11%)
Apr 07, 2022 2.050 2.050 1.870 1.900 709,089 -0.15(-7.32%)
Apr 06, 2022 1.990 2.070 1.950 2.050 474,355 +0.02(+0.99%)
Apr 05, 2022 2.150 2.150 1.990 2.030 613,439 -0.08(-3.79%)
Apr 04, 2022 2.040 2.120 1.970 2.110 550,226 +0.09(+4.46%)
Apr 01, 2022 2.110 2.140 2.010 2.020 584,334 -0.10(-4.72%)
Mar 31, 2022 2.210 2.250 2.110 2.120 649,889 -0.09(-4.07%)
Mar 30, 2022 2.200 2.340 1.770 2.210 3,192,499 +0.03(+1.38%)
Mar 29, 2022 2.170 2.215 2.100 2.180 731,268 +0.05(+2.35%)
Mar 28, 2022 2.090 2.150 2.035 2.130 528,228 +0.04(+1.91%)
Mar 25, 2022 2.210 2.220 2.050 2.090 1,006,171 -0.12(-5.43%)
Mar 24, 2022 2.230 2.250 2.120 2.210 933,521 -0.03(-1.34%)
Mar 23, 2022 2.150 2.275 2.110 2.240 739,807 +0.06(+2.75%)
Mar 22, 2022 2.010 2.230 2.000 2.180 698,606 +0.17(+8.46%)
Mar 21, 2022 2.120 2.170 2.010 2.010 633,322 -0.12(-5.63%)
Mar 18, 2022 2.010 2.205 2.002 2.130 2,417,670 +0.12(+5.97%)
Mar 17, 2022 2.000 2.088 1.965 2.010 992,477 +0.05(+2.55%)
Mar 16, 2022 1.930 2.050 1.930 1.960 1,044,272 +0.07(+3.70%)
Mar 15, 2022 1.720 1.890 1.700 1.890 817,307 +0.19(+11.18%)
Mar 14, 2022 1.980 1.980 1.660 1.700 1,048,951 -0.18(-9.57%)
Mar 11, 2022 1.970 1.970 1.870 1.880 577,938 -0.05(-2.59%)
Mar 10, 2022 1.900 2.050 1.830 1.930 561,876 -0.04(-2.03%)
Mar 09, 2022 1.890 2.049 1.879 1.970 796,220 +0.10(+5.35%)
Mar 08, 2022 1.660 1.885 1.639 1.870 934,547 +0.21(+12.65%)
Mar 07, 2022 1.540 1.710 1.540 1.660 1,111,411 +0.05(+3.11%)
Mar 04, 2022 1.610 1.660 1.570 1.610 667,642 -0.04(-2.42%)
Mar 03, 2022 1.760 1.760 1.610 1.650 663,206 -0.10(-5.71%)
Mar 02, 2022 1.760 1.770 1.690 1.750 485,726 +0.01(+0.57%)
Mar 01, 2022 1.830 1.850 1.700 1.740 417,609 -0.07(-3.87%)
Feb 28, 2022 1.830 1.850 1.760 1.810 701,965 +0.00(+0.00%)
Feb 25, 2022 1.730 1.819 1.715 1.810 759,852 +0.09(+5.23%)
Feb 24, 2022 1.600 1.720 1.530 1.720 1,110,347 +0.01(+0.58%)
Feb 23, 2022 1.740 1.770 1.640 1.710 650,807 +0.00(+0.00%)
Feb 22, 2022 1.870 1.870 1.690 1.710 1,032,377 -0.19(-10.00%)
Feb 18, 2022 1.900 0 -0.04(-2.06%)
Feb 17, 2022 1.890 1.995 1.850 1.940 1,413,702 +0.07(+3.74%)
Feb 16, 2022 1.780 1.920 1.760 1.870 1,072,695 +0.07(+3.89%)
Feb 15, 2022 1.690 1.800 1.690 1.800 684,071 +0.12(+7.14%)
Feb 14, 2022 1.750 1.750 1.630 1.680 864,363 -0.06(-3.45%)
Feb 11, 2022 1.710 1.750 1.615 1.740 1,516,016 +0.06(+3.57%)
Feb 10, 2022 1.600 1.820 1.600 1.680 2,068,729 +0.03(+1.82%)
Feb 09, 2022 1.700 1.700 1.550 1.650 1,449,321 +0.00(+0.00%)
Feb 08, 2022 1.570 1.695 1.550 1.650 1,256,601 +0.11(+7.14%)
Feb 07, 2022 1.470 1.665 1.460 1.540 1,387,972 +0.08(+5.48%)
Feb 04, 2022 1.560 1.590 1.430 1.460 2,269,192 -0.12(-7.59%)
Feb 03, 2022 1.600 1.570 1.580 4,037,621 +0.10(+6.76%)
Feb 02, 2022 1.510 1.520 1.400 1.480 924,868 -0.04(-2.63%)
Feb 01, 2022 1.500 1.520 1.425 1.520 786,913 +0.03(+2.01%)
Jan 31, 2022 1.430 1.490 695,819 +0.05(+3.47%)
Jan 28, 2022 1.390 1.490 1.320 1.440 1,091,003 +0.06(+4.35%)
Jan 27, 2022 1.500 1.531 1.380 1.380 664,686 -0.12(-8.00%)
Jan 26, 2022 1.590 1.645 1.480 1.500 1,203,497 -0.07(-4.46%)
Jan 25, 2022 1.450 1.585 1.450 1.570 876,667 +0.13(+9.03%)
Jan 24, 2022 1.350 1.470 1.300 1.440 1,505,747 +0.09(+6.67%)
Jan 21, 2022 1.390 1.397 1.320 1.350 997,409 -0.04(-2.88%)
Jan 20, 2022 1.450 1.540 1.370 1.390 1,133,419 -0.05(-3.47%)
Jan 19, 2022 1.410 1.450 1.350 1.440 1,094,504 +0.04(+2.86%)
Jan 18, 2022 1.460 1.480 1.380 1.400 1,293,888 -0.08(-5.41%)
Jan 14, 2022 1.480 0 -0.02(-1.33%)
Jan 13, 2022 1.520 1.600 1.490 1.500 1,010,466 +0.00(+0.00%)
Jan 12, 2022 1.560 1.590 1.500 1.500 887,507 -0.04(-2.60%)
Jan 11, 2022 1.540 1.585 1.480 1.540 1,423,246 +0.01(+0.65%)
Jan 10, 2022 1.590 1.590 1.465 1.530 1,662,135 -0.08(-4.97%)
Jan 07, 2022 1.650 1.690 1.560 1.610 1,627,097 -0.04(-2.42%)
Jan 06, 2022 1.810 1.810 1.620 1.650 1,982,658 -0.16(-8.84%)
Jan 05, 2022 1.860 1.950 1.780 1.810 1,725,064 -0.07(-3.72%)
Jan 04, 2022 1.760 1.915 1.760 1.880 1,882,949 +0.09(+5.03%)
Jan 03, 2022 1.770 1.810 1.720 1.790 984,045 +0.05(+2.87%)
Dec 31, 2021 1.650 1.800 1.650 1.740 1,685,357 +0.06(+3.57%)
Dec 30, 2021 1.610 1.705 1.575 1.680 4,598,017 +0.08(+5.00%)
Dec 29, 2021 1.690 1.720 1.565 1.600 2,261,651 -0.12(-6.98%)
Dec 28, 2021 1.710 1.740 1.620 1.720 3,315,856 -0.03(-1.71%)
Dec 27, 2021 1.790 1.840 1.700 1.750 2,597,460 +0.06(+3.55%)
Dec 23, 2021 1.970 2.010 1.670 1.690 5,833,590 -0.31(-15.50%)
Dec 22, 2021 2.010 2.070 1.960 2.000 2,062,250 -0.03(-1.48%)
Dec 21, 2021 2.150 2.240 2.000 2.030 2,824,376 -0.05(-2.40%)
Dec 20, 2021 2.320 2.340 2.010 2.080 4,353,317 -0.30(-12.61%)
Dec 17, 2021 2.410 2.530 2.320 2.380 3,944,762 -0.06(-2.46%)
Dec 16, 2021 2.530 2.660 2.390 2.440 1,502,905 -0.07(-2.79%)
Dec 15, 2021 2.460 2.520 2.320 2.510 1,413,019 +0.03(+1.21%)
Dec 14, 2021 2.560 2.660 2.470 2.480 903,817 -0.05(-1.98%)
Dec 13, 2021 2.690 2.721 2.470 2.530 1,002,167 -0.12(-4.53%)
Dec 10, 2021 2.710 2.730 2.565 2.650 621,616 -0.03(-1.12%)
Dec 09, 2021 2.660 2.760 2.610 2.680 789,695 +0.01(+0.37%)
Dec 08, 2021 2.650 2.740 2.600 2.670 775,308 +0.07(+2.69%)
Dec 07, 2021 2.650 2.750 2.590 2.600 889,971 +0.04(+1.56%)
Dec 06, 2021 2.610 2.720 2.500 2.560 1,100,408 -0.02(-0.78%)
Dec 03, 2021 2.550 2.580 2.370 2.580 1,348,741 +0.04(+1.57%)
Dec 02, 2021 2.370 2.550 2.355 2.540 1,267,621 +0.16(+6.72%)
Dec 01, 2021 2.760 2.850 2.370 2.380 2,405,773 -0.34(-12.50%)
Nov 30, 2021 2.760 2.810 2.510 2.720 2,545,893 -0.07(-2.51%)
Nov 29, 2021 2.850 2.890 2.700 2.790 1,567,142 -0.10(-3.46%)
Nov 26, 2021 2.600 2.890 2.560 2.890 1,498,978 +0.11(+3.96%)
Nov 24, 2021 2.720 2.800 2.640 2.780 1,666,979 +0.08(+2.96%)
Nov 23, 2021 2.890 2.890 2.680 2.700 1,757,122 -0.13(-4.59%)
Nov 22, 2021 2.960 2.990 2.790 2.830 1,607,835 -0.07(-2.41%)
Nov 19, 2021 2.930 2.956 2.780 2.900 1,254,593 -0.01(-0.34%)
Nov 18, 2021 3.210 2.930 2.840 2.910 2,536,205 -0.27(-8.49%)
Nov 17, 2021 3.440 3.500 3.140 3.180 2,387,450 -0.31(-8.88%)
Nov 16, 2021 3.530 3.560 3.390 3.490 1,837,172 -0.07(-1.97%)
Nov 15, 2021 3.500 3.750 3.412 3.560 4,211,626 +0.03(+0.85%)
Nov 12, 2021 3.010 3.710 2.990 3.530 11,876,474 +0.54(+18.06%)
Nov 11, 2021 3.030 3.060 2.920 2.990 1,355,640 +0.00(+0.00%)
Nov 10, 2021 2.830 2.990 2,397,488 +0.10(+3.46%)
Nov 09, 2021 2.740 2.890 2.680 2.890 1,416,180 +0.13(+4.71%)
Nov 08, 2021 2.800 2.830 2.700 2.760 1,545,675 +0.00(+0.00%)
Nov 05, 2021 2.770 2.850 2.690 2.760 1,788,597 +0.04(+1.47%)
Nov 04, 2021 3.110 3.120 2.690 2.720 4,634,444 -0.37(-11.97%)
Nov 03, 2021 3.070 3.220 3.040 3.090 4,850,862 +0.17(+5.82%)
Nov 02, 2021 2.900 2.950 2.805 2.920 1,180,516 +0.01(+0.34%)
Nov 01, 2021 2.700 2.910 2.750 2.910 1,638,200 +0.21(+7.78%)
Oct 29, 2021 2.770 2.840 2.670 2.700 1,153,385 -0.07(-2.53%)
Oct 28, 2021 2.680 2.800 2.642 2.770 1,621,420 +0.08(+2.97%)
Oct 27, 2021 2.840 2.840 2.670 2.690 2,629,165 -0.15(-5.28%)
Oct 26, 2021 3.140 2.835 2.840 4,465,538 -0.29(-9.27%)
Oct 25, 2021 2.920 3.220 2.840 3.130 3,489,370 +0.25(+8.68%)
Oct 22, 2021 2.850 2.985 2.822 2.880 1,750,137 -0.02(-0.69%)
Oct 21, 2021 2.850 2.980 2.840 2.900 1,168,087 +0.06(+2.11%)
Oct 20, 2021 2.860 2.950 2.820 2.840 1,091,672 -0.01(-0.35%)
Oct 19, 2021 2.900 2.960 2.820 2.850 1,511,990 -0.04(-1.38%)
Oct 18, 2021 2.900 2.965 2.700 2.890 2,427,093 -0.03(-1.03%)
Oct 15, 2021 3.100 3.110 2.920 2.920 2,074,298 -0.16(-5.19%)
Oct 14, 2021 3.160 3.160 3.010 3.080 1,638,501 -0.04(-1.28%)
Oct 13, 2021 3.080 3.145 3.000 3.120 1,295,631 +0.01(+0.32%)
Oct 12, 2021 3.120 3.150 3.030 3.110 2,616,371 +0.01(+0.32%)
Oct 11, 2021 3.170 3.242 3.020 3.100 3,809,930 +0.02(+0.65%)
Oct 08, 2021 2.960 3.080 2.880 3.080 8,442,108 +0.11(+3.70%)
Oct 07, 2021 2.970 3.020 2.930 2.970 2,359,776 +0.00(+0.00%)
Oct 06, 2021 2.790 3.108 2.750 2.970 5,853,213 -0.11(-3.57%)
Oct 05, 2021 3.080 3.145 2.890 3.080 4,988,730 -0.01(-0.32%)
Oct 04, 2021 3.250 3.250 3.020 3.090 3,471,360 -0.16(-4.92%)
Oct 01, 2021 3.510 3.535 3.170 3.250 6,047,806 -0.23(-6.61%)
Sep 30, 2021 3.870 3.890 3.290 3.480 6,424,776 -0.45(-11.45%)
Sep 29, 2021 4.320 4.580 3.840 3.930 16,017,329 -0.17(-4.15%)
Sep 28, 2021 3.880 4.120 3.710 4.100 10,226,948 +0.31(+8.18%)
Sep 27, 2021 3.840 3.940 3.750 3.790 3,048,959 +0.00(+0.00%)
Sep 24, 2021 3.990 4.020 3.700 3.790 3,069,318 -0.17(-4.29%)
Sep 23, 2021 3.930 4.200 3.835 3.960 5,017,842 +0.12(+3.13%)
Sep 22, 2021 3.750 3.980 3.710 3.840 4,957,572 +0.15(+4.07%)
Sep 21, 2021 3.960 3.976 3.650 3.690 3,371,212 -0.15(-3.91%)
Sep 20, 2021 3.990 4.089 3.750 3.840 4,239,641 -0.21(-5.19%)
Sep 17, 2021 3.960 4.240 3.960 4.050 5,322,455 +0.09(+2.27%)
Sep 16, 2021 4.100 4.190 3.870 3.960 3,059,129 -0.18(-4.35%)
Sep 15, 2021 4.080 4.180 3.850 4.140 2,299,297 +0.01(+0.24%)
Sep 14, 2021 4.450 4.500 4.010 4.130 2,904,085 -0.32(-7.19%)
Sep 13, 2021 4.650 4.670 4.360 4.450 1,758,832 -0.19(-4.09%)
Sep 10, 2021 4.980 5.085 4.470 4.640 3,982,785 -0.31(-6.26%)
Sep 09, 2021 4.890 5.270 4.830 4.950 4,502,717 +0.09(+1.85%)
Sep 08, 2021 4.850 5.010 4.730 4.860 1,474,908 +0.03(+0.62%)
Sep 07, 2021 4.910 5.040 4.820 4.830 898,722 -0.10(-2.03%)
Sep 03, 2021 5.000 5.015 4.910 4.930 424,001 -0.07(-1.40%)
Sep 02, 2021 5.100 5.150 4.910 5.000 1,241,083 -0.02(-0.40%)
Sep 01, 2021 5.480 5.540 5.005 5.020 1,049,250 -0.40(-7.38%)
Aug 31, 2021 5.460 5.530 5.350 5.420 735,610 -0.04(-0.73%)
Aug 30, 2021 5.900 5.970 5.440 5.460 597,046 -0.38(-6.51%)
Aug 27, 2021 5.960 6.130 5.765 5.840 809,887 -0.13(-2.18%)
Aug 26, 2021 6.630 6.850 5.930 5.970 971,590 -1.03(-14.71%)
Aug 25, 2021 7.050 7.131 6.820 7.000 270,972 -0.03(-0.43%)
Aug 24, 2021 6.920 7.220 6.850 7.030 238,678 +0.11(+1.59%)
Aug 23, 2021 6.930 7.030 6.770 6.920 183,613 +0.06(+0.87%)
Aug 20, 2021 6.630 6.930 6.570 6.860 217,634 +0.19(+2.85%)
Aug 19, 2021 7.000 7.000 6.660 6.670 225,148 -0.35(-4.99%)
Aug 18, 2021 7.160 7.220 6.930 7.020 245,185 -0.10(-1.40%)
Aug 17, 2021 7.150 7.320 6.920 7.120 230,299 -0.18(-2.47%)
Aug 16, 2021 7.690 7.725 7.280 7.300 171,265 -0.46(-5.93%)
Aug 13, 2021 7.760 7.890 7.670 7.760 94,043 -0.01(-0.13%)
Aug 12, 2021 7.820 7.950 7.550 7.770 91,035 -0.08(-1.02%)
Aug 11, 2021 7.590 7.930 7.570 7.850 119,583 +0.24(+3.15%)
Aug 10, 2021 7.340 7.940 7.340 7.610 227,170 +0.30(+4.10%)
Aug 09, 2021 7.450 7.500 7.200 7.310 118,267 -0.15(-2.01%)
Aug 06, 2021 7.870 7.880 7.370 7.460 201,307 -0.24(-3.12%)
Aug 05, 2021 7.610 8.050 7.545 7.700 149,447 +0.13(+1.72%)
Aug 04, 2021 7.550 7.760 7.550 7.570 222,710 -0.02(-0.26%)
Aug 03, 2021 7.920 7.930 7.405 7.590 300,269 -0.31(-3.92%)
Aug 02, 2021 7.970 8.230 7.850 7.900 154,693 -0.07(-0.88%)
Jul 30, 2021 8.110 8.249 7.940 7.970 136,586 -0.15(-1.85%)
Jul 29, 2021 8.190 8.380 8.030 8.120 111,774 +0.01(+0.12%)
Jul 28, 2021 8.250 8.320 7.940 8.110 124,241 +0.02(+0.25%)
Jul 27, 2021 8.300 8.370 7.980 8.090 115,061 -0.27(-3.23%)
Jul 26, 2021 8.180 8.490 8.180 8.360 131,320 +0.24(+2.96%)
Jul 23, 2021 8.240 8.300 7.950 8.120 93,062 -0.05(-0.61%)
Jul 22, 2021 8.180 8.330 8.040 8.170 156,746 -0.07(-0.85%)
Jul 21, 2021 8.280 8.720 8.230 8.240 243,209 +0.12(+1.48%)
Jul 20, 2021 7.600 8.250 7.360 8.120 259,999 +0.59(+7.84%)
Jul 19, 2021 7.680 7.780 7.310 7.530 313,345 -0.45(-5.64%)
Jul 16, 2021 8.450 8.450 7.955 7.980 243,184 -0.22(-2.68%)
Jul 15, 2021 8.150 8.320 8.085 8.200 163,460 +0.05(+0.61%)
Jul 14, 2021 8.580 8.580 8.080 8.150 169,373 -0.29(-3.44%)
Jul 13, 2021 8.300 8.540 8.300 8.440 176,571 +0.03(+0.36%)
Jul 12, 2021 8.490 8.500 8.220 8.410 111,056 -0.16(-1.87%)
Jul 09, 2021 8.730 8.820 8.520 8.570 151,035 +0.06(+0.71%)
Jul 08, 2021 8.450 8.700 8.190 8.510 161,446 -0.15(-1.73%)
Jul 07, 2021 8.940 9.180 8.450 8.660 251,395 -0.32(-3.56%)
Jul 06, 2021 9.430 9.430 8.800 8.980 232,524 -0.43(-4.57%)
Jul 02, 2021 9.510 9.550 9.200 9.410 109,012 -0.08(-0.84%)
Jul 01, 2021 9.520 9.570 9.270 9.490 146,043 +0.13(+1.39%)
Jun 30, 2021 9.250 9.420 9.120 9.360 152,290 +0.08(+0.86%)
Jun 29, 2021 9.230 9.280 9.130 9.280 107,706 +0.03(+0.32%)
Jun 28, 2021 9.470 9.470 9.165 9.250 204,636 -0.31(-3.24%)
Jun 25, 2021 9.880 9.940 9.540 9.560 1,072,984 -0.21(-2.15%)
Jun 24, 2021 9.510 9.920 9.375 9.770 159,488 +0.22(+2.30%)
Jun 23, 2021 9.320 9.728 9.210 9.550 184,201 +0.23(+2.47%)
Jun 22, 2021 9.540 9.610 9.190 9.320 234,784 -0.12(-1.27%)
Jun 21, 2021 9.740 9.740 9.390 9.440 239,685 -0.11(-1.15%)
Jun 18, 2021 9.090 9.590 9.080 9.550 398,106 +0.32(+3.47%)
Jun 17, 2021 9.710 10.06 9.160 9.230 374,435 -0.59(-6.01%)
Jun 16, 2021 10.04 10.17 9.755 9.820 233,251 -0.42(-4.10%)
Jun 15, 2021 10.50 10.61 10.05 10.24 170,209 -0.16(-1.54%)
Jun 14, 2021 10.31 10.55 10.18 10.40 218,899 +0.07(+0.68%)
Jun 11, 2021 10.01 10.50 10.01 10.33 199,430 +0.29(+2.89%)
Jun 10, 2021 10.54 10.74 10.03 10.04 233,522 -0.65(-6.08%)
Jun 09, 2021 10.40 10.78 10.21 10.69 311,098 +0.20(+1.91%)
Jun 08, 2021 9.890 10.61 9.720 10.49 320,951 +0.82(+8.48%)
Jun 07, 2021 9.250 9.710 9.250 9.670 220,272 +0.36(+3.87%)
Jun 04, 2021 9.600 9.680 9.240 9.310 160,731 -0.19(-2.00%)
Jun 03, 2021 9.380 9.740 9.150 9.500 355,621 +0.01(+0.11%)
Jun 02, 2021 9.360 9.610 9.070 9.490 415,587 +0.14(+1.50%)
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.