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 )

2.800 +0.060 (+2.19%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 23, 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 (%)
Jul 31, 2019 7.964 8.101 7.835 7.835 193,830 -0.14(-1.72%)
Jul 30, 2019 7.929 8.061 7.904 7.972 176,309 -0.01(-0.11%)
Jul 29, 2019 7.947 8.052 7.912 7.981 154,809 +0.06(+0.76%)
Jul 26, 2019 7.861 7.947 7.792 7.921 195,786 +0.09(+1.10%)
Jul 25, 2019 8.024 8.033 7.835 7.835 121,440 -0.21(-2.67%)
Jul 24, 2019 7.998 8.101 7.955 8.050 230,056 +0.05(+0.64%)
Jul 23, 2019 8.015 8.076 7.861 7.998 269,570 -0.01(-0.11%)
Jul 22, 2019 8.076 8.187 7.981 8.007 240,982 -0.11(-1.38%)
Jul 19, 2019 8.093 8.179 7.990 8.118 238,738 +0.01(+0.11%)
Jul 18, 2019 8.170 8.239 8.033 8.110 264,719 -0.08(-0.94%)
Jul 17, 2019 8.213 8.282 8.058 8.187 231,604 -0.01(-0.10%)
Jul 16, 2019 7.921 8.230 7.844 8.196 316,773 +0.23(+2.91%)
Jul 15, 2019 8.015 8.060 7.887 7.964 183,807 -0.08(-0.96%)
Jul 12, 2019 7.929 8.093 7.775 8.041 297,055 +0.15(+1.85%)
Jul 11, 2019 8.050 8.261 7.826 7.895 421,484 -0.14(-1.71%)
Jul 10, 2019 8.376 8.462 7.998 8.033 380,902 -0.03(-0.32%)
Jul 09, 2019 8.161 8.161 8.015 8.058 183,836 -0.11(-1.37%)
Jul 08, 2019 8.170 8.239 8.080 8.170 153,365 +0.00(+0.00%)
Jul 05, 2019 8.110 8.239 8.024 8.170 149,691 +0.03(+0.42%)
Jul 03, 2019 8.350 8.385 8.101 8.136 70,655 -0.18(-2.17%)
Jul 02, 2019 8.213 8.385 8.161 8.316 204,956 +0.11(+1.36%)
Jul 01, 2019 8.600 8.600 8.118 8.204 181,303 -0.30(-3.54%)
Jun 28, 2019 8.402 8.617 8.376 8.505 454,313 +0.10(+1.23%)
Jun 27, 2019 8.041 8.402 7.934 8.402 246,457 +0.40(+4.94%)
Jun 26, 2019 8.074 8.210 7.965 8.007 280,719 -0.07(-0.84%)
Jun 25, 2019 8.100 8.243 8.024 8.074 232,640 -0.02(-0.21%)
Jun 24, 2019 8.277 8.378 8.041 8.091 249,391 -0.19(-2.24%)
Jun 21, 2019 8.353 8.446 7.973 8.277 826,545 -0.15(-1.80%)
Jun 20, 2019 8.488 8.556 8.378 8.429 184,334 -0.04(-0.50%)
Jun 19, 2019 8.378 8.522 8.353 8.471 184,203 +0.03(+0.40%)
Jun 18, 2019 8.556 8.640 8.260 8.438 344,589 -0.05(-0.60%)
Jun 17, 2019 8.556 8.623 8.404 8.488 180,994 -0.03(-0.30%)
Jun 14, 2019 8.733 8.767 8.497 8.514 171,678 -0.24(-2.80%)
Jun 13, 2019 8.623 8.758 8.522 8.758 234,432 +0.17(+1.97%)
Jun 12, 2019 8.851 8.851 8.581 8.590 268,768 -0.19(-2.21%)
Jun 11, 2019 8.851 9.012 8.725 8.784 240,933 +0.05(+0.58%)
Jun 10, 2019 8.564 8.784 8.471 8.733 216,631 +0.21(+2.48%)
Jun 07, 2019 8.497 8.632 8.362 8.522 210,158 +0.03(+0.40%)
Jun 06, 2019 8.539 8.649 8.319 8.488 218,756 -0.05(-0.59%)
Jun 05, 2019 8.539 8.623 8.370 8.539 212,527 +0.03(+0.30%)
Jun 04, 2019 8.598 8.708 8.446 8.514 175,759 -0.08(-0.88%)
Jun 03, 2019 8.784 8.784 8.345 8.590 318,716 -0.23(-2.59%)
May 31, 2019 9.079 9.079 8.750 8.818 216,907 -0.32(-3.51%)
May 30, 2019 9.552 9.561 9.088 9.139 252,017 -0.40(-4.16%)
May 29, 2019 10.07 10.13 9.460 9.536 272,394 -0.64(-6.31%)
May 28, 2019 10.20 10.36 10.03 10.18 367,906 -0.01(-0.08%)
May 24, 2019 10.30 10.36 10.06 10.19 76,012 -0.03(-0.25%)
May 23, 2019 10.21 10.26 10.14 10.21 95,350 -0.10(-0.98%)
May 22, 2019 10.42 10.44 10.23 10.31 82,176 -0.08(-0.73%)
May 21, 2019 10.42 10.51 10.31 10.39 113,299 -0.01(-0.08%)
May 20, 2019 10.59 10.62 10.40 10.40 153,232 -0.23(-2.15%)
May 17, 2019 10.85 10.95 10.57 10.63 109,045 -0.31(-2.86%)
May 16, 2019 10.99 11.07 10.85 10.94 125,592 -0.03(-0.31%)
May 15, 2019 10.75 11.06 10.70 10.97 314,552 +0.21(+1.96%)
May 14, 2019 10.66 10.79 10.41 10.76 327,038 +0.04(+0.39%)
May 13, 2019 10.90 10.98 10.65 10.72 142,220 -0.28(-2.53%)
May 10, 2019 10.95 11.05 10.78 11.00 113,071 -0.03(-0.23%)
May 09, 2019 11.12 11.28 10.99 11.02 167,460 -0.14(-1.29%)
May 08, 2019 11.29 11.36 11.16 11.17 87,836 -0.12(-1.05%)
May 07, 2019 11.43 11.62 11.22 11.28 275,890 -0.19(-1.69%)
May 06, 2019 11.35 11.71 11.34 11.48 229,144 +0.09(+0.82%)
May 03, 2019 11.00 11.44 11.00 11.39 116,149 +0.33(+2.98%)
May 02, 2019 11.00 11.33 10.68 11.06 210,217 -0.15(-1.36%)
May 01, 2019 11.49 11.52 10.68 11.21 496,065 -0.53(-4.53%)
Apr 30, 2019 11.76 11.84 11.67 11.74 143,632 -0.03(-0.29%)
Apr 29, 2019 11.78 11.85 11.71 11.77 170,798 +0.08(+0.65%)
Apr 26, 2019 11.33 11.71 11.33 11.70 213,118 +0.36(+3.20%)
Apr 25, 2019 11.34 11.40 11.19 11.33 69,059 -0.03(-0.30%)
Apr 24, 2019 11.35 11.48 11.28 11.37 127,525 +0.03(+0.30%)
Apr 23, 2019 11.17 11.39 11.15 11.33 121,461 +0.19(+1.74%)
Apr 22, 2019 11.32 11.33 11.08 11.14 155,710 -0.19(-1.64%)
Apr 18, 2019 11.29 11.37 11.11 11.33 68,316 +0.01(+0.08%)
Apr 17, 2019 11.26 11.34 11.09 11.32 149,194 +0.11(+0.98%)
Apr 16, 2019 11.09 11.24 10.98 11.21 135,805 +0.17(+1.53%)
Apr 15, 2019 11.04 11.12 10.91 11.04 152,030 -0.04(-0.38%)
Apr 12, 2019 11.15 11.15 10.96 11.08 218,565 -0.05(-0.46%)
Apr 11, 2019 11.17 11.24 11.09 11.13 135,510 -0.01(-0.08%)
Apr 10, 2019 11.11 11.23 11.03 11.14 158,045 +0.08(+0.76%)
Apr 09, 2019 11.51 11.55 11.01 11.06 353,193 -0.42(-3.68%)
Apr 08, 2019 11.36 11.48 11.33 11.48 156,097 +0.07(+0.59%)
Apr 05, 2019 11.24 11.44 11.24 11.41 170,968 +0.27(+2.43%)
Apr 04, 2019 11.06 11.16 10.99 11.14 285,181 +0.04(+0.38%)
Apr 03, 2019 10.83 11.15 10.83 11.10 267,078 +0.25(+2.34%)
Apr 02, 2019 10.51 10.86 10.46 10.84 160,209 +0.32(+3.05%)
Apr 01, 2019 10.35 10.52 10.28 10.52 379,383 +0.21(+2.05%)
Mar 29, 2019 10.73 10.82 10.29 10.31 551,385 -0.38(-3.55%)
Mar 28, 2019 10.46 10.73 10.46 10.69 339,051 +0.23(+2.18%)
Mar 27, 2019 10.44 10.56 10.37 10.46 225,220 +0.03(+0.24%)
Mar 26, 2019 10.37 10.51 10.35 10.44 471,471 +0.09(+0.89%)
Mar 25, 2019 10.10 10.40 10.05 10.35 233,856 +0.23(+2.22%)
Mar 22, 2019 10.25 10.33 10.01 10.12 249,210 -0.23(-2.18%)
Mar 21, 2019 10.09 10.45 10.09 10.35 260,963 +0.21(+2.06%)
Mar 20, 2019 9.839 10.26 9.756 10.14 397,257 +0.38(+3.84%)
Mar 19, 2019 9.806 9.931 9.697 9.764 122,926 +0.00(+0.00%)
Mar 18, 2019 9.506 9.914 9.506 9.764 257,081 +0.26(+2.72%)
Mar 15, 2019 9.606 9.614 9.356 9.506 2,274,319 -0.10(-1.04%)
Mar 14, 2019 9.631 9.664 9.497 9.606 312,564 +0.07(+0.70%)
Mar 13, 2019 9.564 9.672 9.406 9.539 336,405 -0.04(-0.44%)
Mar 12, 2019 9.889 9.989 9.514 9.581 418,505 -0.33(-3.28%)
Mar 11, 2019 10.24 10.26 9.681 9.906 640,064 -0.35(-3.41%)
Mar 08, 2019 10.35 10.45 10.11 10.26 259,524 -0.18(-1.68%)
Mar 07, 2019 10.64 10.71 10.41 10.43 306,877 -0.17(-1.57%)
Mar 06, 2019 10.98 11.12 10.52 10.60 749,811 -0.42(-3.78%)
Mar 05, 2019 10.86 11.09 10.81 11.01 220,271 +0.14(+1.30%)
Mar 04, 2019 11.16 11.17 10.77 10.87 289,945 -0.28(-2.54%)
Mar 01, 2019 10.98 11.46 10.96 11.16 542,435 +0.30(+2.77%)
Feb 28, 2019 10.47 11.05 10.42 10.86 478,866 +0.43(+4.16%)
Feb 27, 2019 10.23 10.52 9.839 10.42 355,636 -0.03(-0.32%)
Feb 26, 2019 10.58 10.63 10.28 10.46 159,060 -0.11(-1.03%)
Feb 25, 2019 10.68 10.71 10.41 10.56 200,511 -0.11(-1.02%)
Feb 22, 2019 10.16 10.74 10.13 10.67 600,600 +0.53(+5.18%)
Feb 21, 2019 10.02 10.19 9.973 10.15 382,454 +0.09(+0.91%)
Feb 20, 2019 9.881 10.11 9.864 10.06 217,794 +0.18(+1.86%)
Feb 19, 2019 9.798 9.906 9.714 9.873 158,254 -0.04(-0.42%)
Feb 15, 2019 9.823 10.01 9.689 9.914 243,694 +0.13(+1.36%)
Feb 14, 2019 9.781 9.848 9.739 9.781 124,102 -0.03(-0.34%)
Feb 13, 2019 9.722 9.873 9.648 9.814 117,087 +0.13(+1.29%)
Feb 12, 2019 9.864 9.948 9.664 9.689 164,908 -0.15(-1.53%)
Feb 11, 2019 9.798 9.881 9.739 9.839 182,998 +0.11(+1.11%)
Feb 08, 2019 9.622 9.773 9.614 9.731 127,723 +0.09(+0.95%)
Feb 07, 2019 9.614 9.706 9.514 9.639 217,290 -0.03(-0.34%)
Feb 06, 2019 9.564 9.764 9.514 9.672 167,191 +0.11(+1.13%)
Feb 05, 2019 9.314 9.581 9.314 9.564 233,436 +0.27(+2.87%)
Feb 04, 2019 9.314 9.331 9.139 9.297 137,311 -0.02(-0.18%)
Feb 01, 2019 9.272 9.314 9.206 9.314 281,111 +0.04(+0.45%)
Jan 31, 2019 9.105 9.289 9.030 9.272 183,042 +0.23(+2.49%)
Jan 30, 2019 8.855 9.206 8.822 9.047 195,442 +0.25(+2.84%)
Jan 29, 2019 8.672 8.814 8.639 8.797 112,236 +0.12(+1.34%)
Jan 28, 2019 8.488 8.780 8.437 8.680 247,308 +0.16(+1.86%)
Jan 25, 2019 8.472 8.588 8.422 8.522 92,584 +0.15(+1.79%)
Jan 24, 2019 8.238 8.430 8.188 8.372 141,626 +0.14(+1.72%)
Jan 23, 2019 8.388 8.463 8.180 8.230 130,814 -0.14(-1.69%)
Jan 22, 2019 8.380 8.488 8.330 8.372 161,948 -0.04(-0.50%)
Jan 18, 2019 8.563 8.664 8.388 8.413 252,089 -0.13(-1.46%)
Jan 17, 2019 8.447 8.597 8.392 8.538 244,420 +0.08(+0.89%)
Jan 16, 2019 8.021 8.597 8.021 8.463 245,158 +0.44(+5.51%)
Jan 15, 2019 8.097 8.130 7.963 8.021 206,955 +0.01(+0.10%)
Jan 14, 2019 7.971 8.097 7.905 8.013 210,002 +0.04(+0.52%)
Jan 11, 2019 7.955 8.138 7.905 7.971 277,514 +0.00(+0.00%)
Jan 10, 2019 8.005 8.063 7.888 7.971 95,809 -0.04(-0.52%)
Jan 09, 2019 7.921 8.038 7.813 8.013 89,350 +0.09(+1.16%)
Jan 08, 2019 7.663 7.946 7.663 7.921 194,472 +0.23(+2.93%)
Jan 07, 2019 7.513 7.738 7.496 7.696 87,800 +0.18(+2.44%)
Jan 04, 2019 7.221 7.671 7.154 7.513 178,573 +0.37(+5.13%)
Jan 03, 2019 7.046 7.363 7.013 7.146 234,067 +0.13(+1.90%)
Jan 02, 2019 7.363 7.363 6.937 7.013 406,061 -0.43(-5.82%)
Dec 31, 2018 7.446 7.521 7.354 7.446 244,533 +0.01(+0.11%)
Dec 28, 2018 7.229 7.504 7.196 7.438 188,887 +0.28(+3.96%)
Dec 27, 2018 7.105 7.187 6.999 7.154 177,705 -0.03(-0.46%)
Dec 26, 2018 6.950 7.220 6.876 7.187 167,208 +0.28(+4.03%)
Dec 24, 2018 7.236 7.236 6.868 6.909 137,679 -0.33(-4.52%)
Dec 21, 2018 7.506 7.588 7.228 7.236 503,196 -0.23(-3.07%)
Dec 20, 2018 7.539 7.637 7.375 7.465 456,191 -0.06(-0.76%)
Dec 19, 2018 7.842 7.916 7.490 7.523 218,205 -0.30(-3.87%)
Dec 18, 2018 7.883 8.128 7.768 7.825 222,486 -0.06(-0.73%)
Dec 17, 2018 8.358 8.358 7.809 7.883 199,910 -0.45(-5.40%)
Dec 14, 2018 8.333 8.570 8.268 8.333 163,578 +0.09(+1.09%)
Dec 13, 2018 8.087 8.259 8.087 8.243 130,930 +0.16(+1.92%)
Dec 12, 2018 8.047 8.259 8.047 8.087 90,083 +0.04(+0.51%)
Dec 11, 2018 8.087 8.161 7.989 8.047 103,719 -0.02(-0.30%)
Dec 10, 2018 8.186 8.186 7.956 8.071 109,262 -0.09(-1.10%)
Dec 07, 2018 8.030 8.218 8.030 8.161 244,329 +0.15(+1.84%)
Dec 06, 2018 7.760 8.034 7.629 8.014 193,827 +0.22(+2.84%)
Dec 04, 2018 7.752 8.030 7.686 7.793 206,091 +0.00(+0.00%)
Dec 03, 2018 7.907 7.907 7.588 7.793 75,057 +0.02(+0.21%)
Nov 30, 2018 7.973 7.989 7.629 7.776 182,880 -0.20(-2.46%)
Nov 29, 2018 8.022 8.079 7.924 7.973 93,574 -0.07(-0.92%)
Nov 28, 2018 8.014 8.079 7.875 8.047 92,270 +0.07(+0.82%)
Nov 27, 2018 8.104 8.112 7.965 7.981 93,293 -0.12(-1.52%)
Nov 26, 2018 7.948 8.161 7.948 8.104 135,830 +0.16(+1.96%)
Nov 23, 2018 7.932 8.006 7.825 7.948 44,712 +0.02(+0.21%)
Nov 21, 2018 7.932 7.932 7.932 0 +0.03(+0.41%)
Nov 20, 2018 7.842 7.989 7.772 7.899 216,802 +0.02(+0.21%)
Nov 19, 2018 7.817 7.997 7.776 7.883 114,238 +0.07(+0.94%)
Nov 16, 2018 7.801 7.875 7.727 7.809 118,133 -0.03(-0.42%)
Nov 15, 2018 8.177 8.177 7.793 7.842 269,880 -0.38(-4.58%)
Nov 14, 2018 8.366 8.428 8.202 8.218 151,552 -0.11(-1.38%)
Nov 13, 2018 8.038 8.366 7.956 8.333 164,317 +0.34(+4.30%)
Nov 12, 2018 8.047 8.177 7.981 7.989 112,180 -0.06(-0.71%)
Nov 09, 2018 8.177 8.251 8.038 8.047 133,648 -0.11(-1.31%)
Nov 08, 2018 8.161 8.243 8.096 8.153 162,160 -0.01(-0.10%)
Nov 07, 2018 8.202 8.210 8.087 8.161 155,359 +0.02(+0.30%)
Nov 06, 2018 8.415 8.448 8.087 8.137 102,819 -0.30(-3.59%)
Nov 05, 2018 8.423 8.570 8.243 8.439 185,948 -0.01(-0.10%)
Nov 02, 2018 8.972 8.972 8.399 8.448 201,571 -0.52(-5.75%)
Nov 01, 2018 8.734 9.119 8.734 8.963 356,794 +0.25(+2.91%)
Oct 31, 2018 8.881 8.988 8.685 8.710 214,193 -0.16(-1.85%)
Oct 30, 2018 8.636 8.898 8.603 8.873 129,401 +0.25(+2.85%)
Oct 29, 2018 8.538 8.701 8.472 8.628 102,686 +0.19(+2.23%)
Oct 26, 2018 8.554 8.620 8.333 8.439 110,925 -0.17(-2.00%)
Oct 25, 2018 8.718 8.808 8.587 8.611 152,394 -0.08(-0.94%)
Oct 24, 2018 8.841 8.906 8.677 8.693 279,235 -0.14(-1.58%)
Oct 23, 2018 8.718 8.914 8.718 8.832 237,352 +0.10(+1.12%)
Oct 22, 2018 8.816 9.000 8.710 8.734 245,989 -0.10(-1.11%)
Oct 19, 2018 8.750 8.881 8.718 8.832 223,805 +0.08(+0.94%)
Oct 18, 2018 8.677 8.922 8.620 8.750 298,593 +0.04(+0.47%)
Oct 17, 2018 8.579 8.767 8.562 8.710 160,572 +0.12(+1.43%)
Oct 16, 2018 8.341 8.669 8.300 8.587 165,277 +0.29(+3.45%)
Oct 15, 2018 8.194 8.423 8.104 8.300 196,181 +0.11(+1.30%)
Oct 12, 2018 8.603 8.693 8.141 8.194 223,072 -0.31(-3.66%)
Oct 11, 2018 8.595 8.652 8.497 8.505 182,242 -0.14(-1.61%)
Oct 10, 2018 9.021 9.108 8.628 8.644 164,178 -0.42(-4.61%)
Oct 09, 2018 9.193 9.274 9.045 9.062 121,021 -0.14(-1.51%)
Oct 08, 2018 9.274 9.430 9.176 9.201 245,101 -0.10(-1.06%)
Oct 05, 2018 9.283 9.332 9.233 9.299 162,967 +0.03(+0.35%)
Oct 04, 2018 9.291 9.389 9.201 9.266 241,751 -0.07(-0.79%)
Oct 03, 2018 9.258 9.475 9.209 9.340 507,793 +0.10(+1.06%)
Oct 02, 2018 9.209 9.315 9.184 9.242 359,272 +0.00(+0.00%)
Oct 01, 2018 9.594 9.896 9.242 9.242 978,384 -0.39(-4.08%)
Sep 28, 2018 9.332 9.635 9.332 9.635 272,915 +0.26(+2.79%)
Sep 27, 2018 9.381 9.463 9.217 9.373 147,221 +0.02(+0.26%)
Sep 26, 2018 9.114 9.409 9.066 9.348 174,314 +0.26(+2.84%)
Sep 25, 2018 9.445 9.475 9.082 9.090 233,945 -0.34(-3.60%)
Sep 24, 2018 9.623 9.647 9.300 9.429 171,377 -0.22(-2.26%)
Sep 21, 2018 9.292 9.663 9.292 9.647 729,879 +0.41(+4.46%)
Sep 20, 2018 9.259 9.316 9.033 9.235 266,880 +0.01(+0.09%)
Sep 19, 2018 9.090 9.243 9.005 9.227 255,612 +0.13(+1.42%)
Sep 18, 2018 9.082 9.187 9.025 9.098 258,388 +0.06(+0.71%)
Sep 17, 2018 9.033 9.122 8.928 9.033 179,728 +0.01(+0.09%)
Sep 14, 2018 8.977 9.090 8.900 9.025 167,728 +0.04(+0.45%)
Sep 13, 2018 8.904 8.993 8.864 8.985 212,423 +0.09(+1.00%)
Sep 12, 2018 9.203 9.300 8.872 8.896 182,238 -0.31(-3.42%)
Sep 11, 2018 9.283 9.421 9.211 9.211 268,973 -0.07(-0.78%)
Sep 10, 2018 9.485 9.526 9.275 9.283 322,217 -0.09(-0.95%)
Sep 07, 2018 9.364 9.437 9.283 9.372 195,848 -0.06(-0.60%)
Sep 06, 2018 9.469 9.606 9.324 9.429 652,100 +0.02(+0.26%)
Sep 05, 2018 9.243 9.421 9.155 9.405 254,677 +0.15(+1.57%)
Sep 04, 2018 9.308 9.364 9.170 9.259 597,558 -0.06(-0.69%)
Aug 31, 2018 9.324 9.324 9.324 0 +0.06(+0.61%)
Aug 30, 2018 9.267 9.453 9.195 9.267 430,719 +0.01(+0.09%)
Aug 29, 2018 9.106 9.292 9.074 9.259 180,199 +0.19(+2.05%)
Aug 28, 2018 8.920 9.114 8.920 9.074 142,129 +0.15(+1.72%)
Aug 27, 2018 8.888 8.936 8.864 8.920 222,319 +0.04(+0.45%)
Aug 24, 2018 8.767 8.912 8.702 8.880 161,410 +0.13(+1.48%)
Aug 23, 2018 8.775 8.799 8.694 8.751 107,705 +0.01(+0.09%)
Aug 22, 2018 8.589 8.775 8.581 8.743 196,025 +0.15(+1.69%)
Aug 21, 2018 8.605 8.880 8.581 8.597 286,496 -0.24(-2.74%)
Aug 20, 2018 8.807 8.904 8.767 8.839 94,834 +0.02(+0.18%)
Aug 17, 2018 8.767 8.839 8.710 8.823 149,890 +0.06(+0.74%)
Aug 16, 2018 8.654 8.791 8.654 8.759 92,473 +0.12(+1.40%)
Aug 15, 2018 8.638 8.662 8.517 8.638 94,647 +0.02(+0.28%)
Aug 14, 2018 8.468 8.694 8.404 8.613 123,268 +0.12(+1.43%)
Aug 13, 2018 8.153 8.533 8.145 8.492 192,945 +0.25(+3.04%)
Aug 10, 2018 8.387 8.468 8.226 8.242 246,885 -0.22(-2.58%)
Aug 09, 2018 8.533 8.557 8.355 8.460 233,739 -0.07(-0.85%)
Aug 08, 2018 8.799 8.799 8.500 8.533 212,181 -0.33(-3.73%)
Aug 07, 2018 9.074 9.098 8.848 8.864 288,976 -0.19(-2.14%)
Aug 06, 2018 9.445 9.445 9.041 9.057 239,077 -0.31(-3.28%)
Aug 03, 2018 9.526 9.526 9.267 9.364 129,822 -0.12(-1.28%)
Aug 02, 2018 9.275 9.550 9.142 9.485 225,810 +0.31(+3.34%)
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.