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

Buckle Inc (NY: BKE )

36.88 -1.39 (-3.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2020 10.47 10.52 10.25 10.32 1,292,797 -0.15(-1.41%)
Jul 30, 2020 10.48 10.55 10.32 10.47 975,202 -0.14(-1.28%)
Jul 29, 2020 10.14 10.61 10.10 10.60 601,013 +0.55(+5.44%)
Jul 28, 2020 9.622 10.14 9.622 10.05 701,855 +0.48(+4.97%)
Jul 27, 2020 9.622 9.642 9.391 9.577 559,084 -0.15(-1.52%)
Jul 24, 2020 10.07 10.07 9.680 9.725 533,836 -0.30(-3.02%)
Jul 23, 2020 10.07 10.11 9.745 10.03 881,794 -0.03(-0.32%)
Jul 22, 2020 10.05 10.18 9.771 10.06 504,455 -0.13(-1.26%)
Jul 21, 2020 9.957 10.29 9.886 10.19 497,718 +0.38(+3.87%)
Jul 20, 2020 10.19 10.19 9.635 9.809 904,082 -0.53(-5.16%)
Jul 17, 2020 10.83 10.85 10.30 10.34 637,309 -0.44(-4.12%)
Jul 16, 2020 10.63 10.85 10.62 10.79 780,690 +0.04(+0.36%)
Jul 15, 2020 10.67 10.99 10.48 10.75 652,664 +0.48(+4.64%)
Jul 14, 2020 10.23 10.32 9.951 10.27 561,197 -0.05(-0.44%)
Jul 13, 2020 10.58 10.71 10.27 10.32 778,824 -0.12(-1.11%)
Jul 10, 2020 10.34 10.75 10.34 10.43 463,300 +0.08(+0.75%)
Jul 09, 2020 11.21 11.33 10.11 10.36 1,406,290 -0.51(-4.68%)
Jul 08, 2020 10.38 10.88 10.22 10.86 859,586 +0.43(+4.13%)
Jul 07, 2020 10.63 10.69 10.34 10.43 1,637,650 -0.39(-3.57%)
Jul 06, 2020 10.61 10.88 10.45 10.82 980,082 +0.49(+4.73%)
Jul 02, 2020 10.21 10.52 10.07 10.33 1,103,251 +0.36(+3.62%)
Jul 01, 2020 10.14 10.30 9.742 9.970 1,087,783 -0.12(-1.21%)
Jun 30, 2020 9.912 10.21 9.886 10.09 911,774 +0.12(+1.16%)
Jun 29, 2020 9.706 10.11 9.565 9.976 593,010 +0.44(+4.59%)
Jun 26, 2020 9.758 10.07 9.410 9.539 1,190,567 -0.21(-2.18%)
Jun 25, 2020 9.931 9.944 9.436 9.751 926,010 -0.30(-3.01%)
Jun 24, 2020 10.24 10.35 10.05 10.05 1,019,568 -0.41(-3.94%)
Jun 23, 2020 10.48 10.56 10.21 10.47 855,460 +0.05(+0.49%)
Jun 22, 2020 9.944 10.46 9.771 10.41 603,334 +0.46(+4.66%)
Jun 19, 2020 10.62 10.62 9.944 9.951 1,849,628 -0.46(-4.45%)
Jun 18, 2020 10.11 10.53 10.07 10.41 878,480 +0.10(+1.00%)
Jun 17, 2020 10.62 10.65 10.21 10.31 1,185,036 -0.31(-2.91%)
Jun 16, 2020 10.63 10.76 10.02 10.62 1,507,854 +0.64(+6.38%)
Jun 15, 2020 9.532 10.07 9.416 9.983 1,323,129 -0.16(-1.59%)
Jun 12, 2020 10.47 10.52 9.764 10.14 999,467 +0.09(+0.90%)
Jun 11, 2020 10.36 10.47 10.03 10.05 695,230 -0.97(-8.76%)
Jun 10, 2020 11.17 11.46 10.92 11.02 898,372 -0.19(-1.72%)
Jun 09, 2020 11.26 11.39 10.98 11.21 753,447 -0.36(-3.11%)
Jun 08, 2020 11.60 11.64 10.97 11.57 1,022,949 +0.26(+2.28%)
Jun 05, 2020 11.80 12.25 11.28 11.32 1,136,189 +0.44(+4.02%)
Jun 04, 2020 10.02 10.88 10.02 10.88 2,231,908 +0.79(+7.85%)
Jun 03, 2020 9.783 10.12 9.648 10.09 1,008,113 +0.57(+5.95%)
Jun 02, 2020 9.236 9.552 8.940 9.519 841,830 +0.37(+4.01%)
Jun 01, 2020 9.056 9.346 8.940 9.153 719,838 +0.09(+0.99%)
May 29, 2020 9.404 9.478 8.805 9.062 1,910,531 -0.41(-4.35%)
May 28, 2020 10.05 10.05 9.429 9.474 865,107 -0.50(-4.97%)
May 27, 2020 9.893 10.01 9.352 9.970 1,168,104 +0.39(+4.10%)
May 26, 2020 9.861 10.12 9.429 9.577 1,505,241 +0.10(+1.09%)
May 22, 2020 9.558 10.39 9.243 9.474 1,981,844 -0.66(-6.54%)
May 21, 2020 9.552 10.36 9.552 10.14 961,896 +0.57(+5.99%)
May 20, 2020 9.610 9.783 9.468 9.565 545,849 +0.03(+0.34%)
May 19, 2020 9.835 9.944 9.513 9.532 542,715 -0.41(-4.14%)
May 18, 2020 9.610 10.02 9.565 9.944 687,670 +0.79(+8.57%)
May 15, 2020 8.625 9.301 8.599 9.159 787,082 +0.46(+5.33%)
May 14, 2020 8.625 8.715 8.213 8.696 1,044,273 -0.09(-1.03%)
May 13, 2020 9.268 9.268 8.702 8.786 748,300 -0.55(-5.93%)
May 12, 2020 9.835 9.912 9.333 9.339 530,152 -0.49(-4.98%)
May 11, 2020 9.590 10.03 9.539 9.828 752,283 +0.08(+0.79%)
May 08, 2020 9.172 9.790 9.114 9.751 831,672 +0.77(+8.52%)
May 07, 2020 9.056 9.314 8.863 8.985 901,380 +0.10(+1.09%)
May 06, 2020 9.050 9.217 8.837 8.889 551,933 -0.03(-0.29%)
May 05, 2020 9.307 9.539 8.882 8.914 777,988 -0.19(-2.12%)
May 04, 2020 8.914 9.265 8.773 9.108 585,371 -0.12(-1.32%)
May 01, 2020 9.545 9.584 8.895 9.230 609,810 -0.62(-6.34%)
Apr 30, 2020 9.976 10.24 9.590 9.854 992,575 -0.19(-1.92%)
Apr 29, 2020 10.21 10.36 10.02 10.05 555,342 +0.24(+2.50%)
Apr 28, 2020 9.816 10.09 9.436 9.803 758,510 +0.37(+3.96%)
Apr 27, 2020 8.895 9.532 8.773 9.429 812,253 +0.69(+7.88%)
Apr 24, 2020 8.696 8.857 8.406 8.741 689,668 +0.19(+2.18%)
Apr 23, 2020 8.503 8.786 8.464 8.554 861,937 +0.01(+0.08%)
Apr 22, 2020 9.075 9.101 8.425 8.548 748,251 -0.32(-3.56%)
Apr 21, 2020 8.805 9.037 8.554 8.863 628,945 -0.22(-2.41%)
Apr 20, 2020 9.462 9.593 8.953 9.082 772,274 -0.68(-6.93%)
Apr 17, 2020 9.751 10.15 9.503 9.758 966,840 +0.57(+6.24%)
Apr 16, 2020 9.172 9.500 8.979 9.185 870,801 +0.01(+0.07%)
Apr 15, 2020 9.339 9.590 8.966 9.178 649,057 -0.59(-6.00%)
Apr 14, 2020 9.783 9.925 9.519 9.764 512,872 +0.23(+2.36%)
Apr 13, 2020 9.886 9.925 9.262 9.539 890,709 -0.45(-4.51%)
Apr 09, 2020 9.629 10.43 9.629 9.989 1,053,845 +0.50(+5.22%)
Apr 08, 2020 9.165 9.828 9.017 9.494 1,202,384 +0.44(+4.91%)
Apr 07, 2020 10.14 10.30 8.934 9.050 1,233,651 -0.52(-5.45%)
Apr 06, 2020 9.024 9.610 8.718 9.571 1,039,520 +0.97(+11.30%)
Apr 03, 2020 8.457 8.850 8.226 8.599 1,416,624 +0.09(+1.06%)
Apr 02, 2020 7.968 8.554 7.569 8.509 1,731,090 +0.44(+5.51%)
Apr 01, 2020 8.367 8.470 7.788 8.065 926,754 -0.76(-8.61%)
Mar 31, 2020 9.571 9.610 8.773 8.824 1,392,478 -0.80(-8.36%)
Mar 30, 2020 9.822 10.22 9.449 9.629 1,013,086 -0.19(-1.97%)
Mar 27, 2020 10.83 10.95 9.732 9.822 2,203,085 -1.44(-12.75%)
Mar 26, 2020 11.26 11.46 10.81 11.26 736,938 +0.08(+0.69%)
Mar 25, 2020 11.48 11.85 10.88 11.18 1,308,589 -0.06(-0.57%)
Mar 24, 2020 10.40 11.40 10.40 11.24 872,115 +1.29(+13.00%)
Mar 23, 2020 9.996 10.45 9.610 9.951 742,274 -0.12(-1.15%)
Mar 20, 2020 10.63 11.12 9.713 10.07 1,324,647 -0.57(-5.38%)
Mar 19, 2020 9.333 11.00 9.088 10.64 1,309,654 +1.45(+15.76%)
Mar 18, 2020 9.416 10.07 8.696 9.191 1,834,560 -0.73(-7.39%)
Mar 17, 2020 9.346 9.944 8.651 9.925 1,685,439 +0.62(+6.71%)
Mar 16, 2020 8.522 9.951 8.522 9.301 2,063,647 -0.50(-5.06%)
Mar 13, 2020 10.24 10.84 9.262 9.796 2,003,595 +0.40(+4.25%)
Mar 12, 2020 9.410 9.912 8.927 9.397 1,716,346 -1.76(-15.75%)
Mar 11, 2020 11.85 11.99 11.12 11.15 1,060,401 -1.04(-8.55%)
Mar 10, 2020 13.33 13.33 11.91 12.20 1,019,293 -0.73(-5.67%)
Mar 09, 2020 13.32 13.32 12.64 12.93 1,151,028 -1.00(-7.16%)
Mar 06, 2020 13.23 13.99 13.16 13.93 1,425,324 +0.19(+1.41%)
Mar 05, 2020 14.08 14.16 13.57 13.74 738,053 -0.60(-4.18%)
Mar 04, 2020 14.75 14.75 14.20 14.33 586,193 -0.30(-2.02%)
Mar 03, 2020 14.89 15.38 14.35 14.63 984,845 -0.23(-1.56%)
Mar 02, 2020 14.60 15.01 14.28 14.86 953,447 +0.30(+2.03%)
Feb 28, 2020 13.84 14.81 13.84 14.57 1,338,941 +0.23(+1.62%)
Feb 27, 2020 14.70 14.77 14.06 14.33 1,162,128 -0.62(-4.17%)
Feb 26, 2020 15.09 15.27 14.86 14.96 1,117,509 +0.05(+0.30%)
Feb 25, 2020 15.65 15.65 14.88 14.91 805,827 -0.61(-3.94%)
Feb 24, 2020 15.25 15.63 15.18 15.52 505,228 -0.41(-2.55%)
Feb 21, 2020 16.41 16.44 15.87 15.93 511,774 -0.53(-3.21%)
Feb 20, 2020 16.05 16.50 15.94 16.46 526,462 +0.41(+2.53%)
Feb 19, 2020 16.04 16.19 15.76 16.05 438,194 +0.07(+0.44%)
Feb 18, 2020 16.45 16.46 15.78 15.98 575,415 -0.51(-3.12%)
Feb 14, 2020 17.19 17.19 16.45 16.50 468,738 -0.62(-3.65%)
Feb 13, 2020 17.06 17.18 16.95 17.12 867,544 -0.01(-0.04%)
Feb 12, 2020 16.86 17.22 16.80 17.13 1,044,810 +0.42(+2.50%)
Feb 11, 2020 16.73 16.84 16.44 16.71 934,185 +0.05(+0.27%)
Feb 10, 2020 16.42 16.68 16.36 16.66 921,319 +0.30(+1.81%)
Feb 07, 2020 16.93 16.95 16.16 16.37 736,122 -0.61(-3.57%)
Feb 06, 2020 16.84 17.22 16.81 16.97 911,951 +0.50(+3.05%)
Feb 05, 2020 16.11 16.58 16.04 16.47 922,780 +0.51(+3.19%)
Feb 04, 2020 16.19 16.25 15.86 15.96 600,983 +0.06(+0.40%)
Feb 03, 2020 15.79 16.10 15.72 15.90 556,137 +0.19(+1.19%)
Jan 31, 2020 16.30 16.30 15.64 15.71 590,700 -0.55(-3.37%)
Jan 30, 2020 16.35 16.50 16.16 16.26 495,675 -0.19(-1.17%)
Jan 29, 2020 16.45 16.64 16.32 16.45 574,652 +0.06(+0.35%)
Jan 28, 2020 16.21 16.49 16.19 16.39 629,196 +0.28(+1.76%)
Jan 27, 2020 16.19 16.39 16.10 16.11 513,898 -0.28(-1.73%)
Jan 24, 2020 16.51 16.59 16.22 16.39 630,784 -0.05(-0.31%)
Jan 23, 2020 16.26 16.56 15.96 16.45 659,898 +0.15(+0.91%)
Jan 22, 2020 16.33 16.61 16.22 16.30 571,551 +0.08(+0.52%)
Jan 21, 2020 16.38 16.46 16.14 16.21 1,029,956 -0.12(-0.75%)
Jan 17, 2020 16.36 16.47 16.11 16.34 607,169 +0.07(+0.44%)
Jan 16, 2020 15.91 16.26 15.90 16.26 1,284,476 +0.49(+3.10%)
Jan 15, 2020 16.45 16.47 15.74 15.78 664,017 -0.73(-4.44%)
Jan 14, 2020 16.79 16.93 16.37 16.51 653,247 -0.21(-1.27%)
Jan 13, 2020 16.73 16.87 16.41 16.72 1,020,954 -0.01(-0.04%)
Jan 10, 2020 16.31 16.82 16.21 16.73 1,031,472 +0.50(+3.09%)
Jan 09, 2020 16.31 16.45 15.70 16.23 1,647,671 +0.13(+0.80%)
Jan 08, 2020 16.39 16.42 15.98 16.10 1,558,513 -0.09(-0.56%)
Jan 07, 2020 16.20 16.36 15.99 16.19 974,044 +0.04(+0.22%)
Jan 06, 2020 15.79 16.27 15.76 16.15 1,134,785 +0.28(+1.80%)
Jan 03, 2020 15.76 15.99 15.47 15.87 1,105,628 +0.08(+0.50%)
Jan 02, 2020 16.48 16.52 15.76 15.79 1,087,828 -0.60(-3.66%)
Dec 31, 2019 16.32 16.47 16.16 16.39 687,367 +0.01(+0.04%)
Dec 30, 2019 16.26 16.69 16.22 16.38 824,515 +0.20(+1.24%)
Dec 27, 2019 16.21 16.35 16.13 16.18 556,856 +0.10(+0.64%)
Dec 26, 2019 16.23 16.38 15.95 16.08 389,581 -0.07(-0.45%)
Dec 24, 2019 16.09 16.25 16.09 16.15 196,673 +0.07(+0.45%)
Dec 23, 2019 16.18 16.30 16.03 16.08 422,748 -0.01(-0.04%)
Dec 20, 2019 16.03 16.36 16.03 16.09 1,991,483 -0.01(-0.04%)
Dec 19, 2019 16.46 16.46 16.06 16.09 528,719 -0.33(-1.99%)
Dec 18, 2019 16.10 16.49 16.04 16.42 778,373 +0.34(+2.11%)
Dec 17, 2019 15.96 16.10 15.75 16.08 668,047 +0.14(+0.87%)
Dec 16, 2019 15.84 16.12 15.77 15.94 738,305 +0.19(+1.23%)
Dec 13, 2019 16.07 16.07 15.54 15.75 871,170 -0.33(-2.04%)
Dec 12, 2019 15.95 16.39 15.90 16.07 1,017,232 +0.07(+0.45%)
Dec 11, 2019 16.43 16.49 15.96 16.00 974,109 -0.52(-3.16%)
Dec 10, 2019 16.25 16.56 15.96 16.52 1,154,251 +0.16(+0.96%)
Dec 09, 2019 16.25 16.37 16.09 16.36 1,327,218 +0.02(+0.15%)
Dec 06, 2019 16.60 16.75 16.24 16.34 966,372 -0.19(-1.14%)
Dec 05, 2019 16.64 16.89 16.44 16.53 1,144,230 -0.07(-0.44%)
Dec 04, 2019 16.68 16.82 16.49 16.60 1,056,705 -0.08(-0.51%)
Dec 03, 2019 16.87 16.93 16.52 16.69 879,133 -0.19(-1.11%)
Dec 02, 2019 16.89 17.07 16.71 16.87 561,288 +0.01(+0.07%)
Nov 29, 2019 16.93 17.03 16.67 16.86 322,069 -0.18(-1.03%)
Nov 27, 2019 16.94 17.24 16.79 17.04 798,243 +0.19(+1.12%)
Nov 26, 2019 17.23 17.29 16.72 16.85 1,151,376 -0.38(-2.22%)
Nov 25, 2019 16.30 17.26 16.07 17.23 1,661,403 +1.04(+6.44%)
Nov 22, 2019 15.14 16.37 14.73 16.19 2,988,380 +2.67(+19.78%)
Nov 21, 2019 13.42 13.56 13.18 13.52 1,268,484 +0.12(+0.90%)
Nov 20, 2019 13.71 13.80 13.30 13.39 916,501 -0.46(-3.32%)
Nov 19, 2019 14.00 14.17 13.68 13.86 688,828 -0.39(-2.72%)
Nov 18, 2019 14.31 14.40 14.05 14.24 613,206 -0.05(-0.38%)
Nov 15, 2019 14.26 14.35 14.08 14.30 537,882 +0.14(+0.98%)
Nov 14, 2019 13.95 14.38 13.95 14.16 670,570 +0.21(+1.48%)
Nov 13, 2019 14.06 14.19 13.83 13.95 608,636 -0.22(-1.58%)
Nov 12, 2019 14.21 14.35 14.10 14.18 680,064 -0.05(-0.38%)
Nov 11, 2019 14.21 14.37 14.12 14.23 528,224 -0.04(-0.25%)
Nov 08, 2019 14.76 14.79 14.18 14.27 1,145,226 -0.62(-4.19%)
Nov 07, 2019 13.64 15.02 13.53 14.89 1,970,875 +1.50(+11.23%)
Nov 06, 2019 13.23 13.49 13.14 13.39 720,605 +0.13(+0.96%)
Nov 05, 2019 12.97 13.31 12.92 13.26 615,208 +0.36(+2.77%)
Nov 04, 2019 12.88 12.98 12.79 12.90 436,862 +0.11(+0.85%)
Nov 01, 2019 12.86 12.97 12.69 12.79 483,928 +0.12(+0.91%)
Oct 31, 2019 13.09 13.17 12.64 12.68 687,348 -0.43(-3.28%)
Oct 30, 2019 13.18 13.26 13.00 13.11 516,305 -0.09(-0.69%)
Oct 29, 2019 13.19 13.36 13.15 13.20 332,812 -0.06(-0.46%)
Oct 28, 2019 13.08 13.36 12.94 13.26 861,307 +0.30(+2.34%)
Oct 25, 2019 13.05 13.21 12.90 12.96 550,091 -0.20(-1.52%)
Oct 24, 2019 13.35 13.35 12.99 13.16 663,512 -0.19(-1.41%)
Oct 23, 2019 13.22 13.49 13.09 13.35 705,961 +0.14(+1.06%)
Oct 22, 2019 12.91 13.23 12.78 13.21 905,364 +0.31(+2.40%)
Oct 21, 2019 12.88 13.07 12.76 12.90 803,069 +0.12(+0.95%)
Oct 18, 2019 12.40 12.79 12.21 12.78 994,091 +0.17(+1.35%)
Oct 17, 2019 12.46 12.63 12.41 12.61 624,297 +0.12(+0.92%)
Oct 16, 2019 12.36 12.65 12.36 12.49 497,402 +0.08(+0.68%)
Oct 15, 2019 12.31 12.47 11.99 12.41 743,039 +0.39(+3.28%)
Oct 14, 2019 12.43 12.43 12.00 12.01 564,746 -0.42(-3.36%)
Oct 11, 2019 12.33 12.79 12.27 12.43 866,716 +0.16(+1.28%)
Oct 10, 2019 11.73 12.29 11.73 12.27 1,093,595 +0.70(+6.02%)
Oct 09, 2019 11.56 11.68 11.37 11.58 1,326,967 +0.11(+0.94%)
Oct 08, 2019 11.79 11.80 11.41 11.47 1,472,045 -0.44(-3.72%)
Oct 07, 2019 12.03 12.10 11.82 11.91 938,244 -0.10(-0.85%)
Oct 04, 2019 12.15 12.20 11.84 12.01 796,990 -0.09(-0.74%)
Oct 03, 2019 11.94 12.16 11.73 12.10 645,209 +0.13(+1.10%)
Oct 02, 2019 12.21 12.21 11.95 11.97 754,912 -0.36(-2.96%)
Oct 01, 2019 12.38 12.53 12.22 12.34 806,137 +0.01(+0.10%)
Sep 30, 2019 12.11 12.37 12.11 12.32 617,965 +0.23(+1.93%)
Sep 27, 2019 12.04 12.29 11.98 12.09 613,455 +0.09(+0.75%)
Sep 26, 2019 12.33 12.34 11.82 12.00 906,827 -0.41(-3.28%)
Sep 25, 2019 12.01 12.57 12.01 12.41 1,071,704 +0.48(+4.06%)
Sep 24, 2019 11.86 12.03 11.71 11.92 768,990 +0.14(+1.22%)
Sep 23, 2019 11.61 11.88 11.57 11.78 743,457 +0.14(+1.23%)
Sep 20, 2019 11.83 12.04 11.64 11.64 1,117,926 -0.24(-2.02%)
Sep 19, 2019 12.01 12.05 11.80 11.88 580,880 -0.08(-0.65%)
Sep 18, 2019 12.19 12.33 11.83 11.95 634,394 -0.23(-1.92%)
Sep 17, 2019 12.27 12.43 12.03 12.19 972,632 -0.05(-0.44%)
Sep 16, 2019 12.12 12.46 12.02 12.24 884,677 +0.05(+0.39%)
Sep 13, 2019 12.84 13.12 12.17 12.19 1,096,196 -0.58(-4.54%)
Sep 12, 2019 12.60 13.16 12.33 12.77 2,030,637 +0.17(+1.38%)
Sep 11, 2019 12.66 12.71 12.23 12.60 3,591,147 -0.03(-0.24%)
Sep 10, 2019 12.35 12.68 12.25 12.63 1,299,407 +0.27(+2.18%)
Sep 09, 2019 11.96 12.46 11.94 12.36 1,374,800 +0.44(+3.71%)
Sep 06, 2019 11.85 12.10 11.84 11.92 1,182,782 +0.18(+1.53%)
Sep 05, 2019 11.07 11.91 11.07 11.74 1,414,252 +0.78(+7.10%)
Sep 04, 2019 11.23 11.44 10.92 10.96 1,021,481 -0.37(-3.27%)
Sep 03, 2019 11.63 11.68 11.31 11.33 1,225,316 -0.39(-3.37%)
Aug 30, 2019 11.80 11.99 11.72 11.73 579,690 -0.08(-0.66%)
Aug 29, 2019 11.72 11.95 11.52 11.80 816,719 +0.15(+1.28%)
Aug 28, 2019 11.64 11.90 11.49 11.65 1,027,368 -0.05(-0.46%)
Aug 27, 2019 11.34 11.74 11.19 11.71 1,139,275 +0.48(+4.26%)
Aug 26, 2019 10.89 11.25 10.73 11.23 3,536,836 +0.45(+4.16%)
Aug 23, 2019 11.82 12.11 10.47 10.78 2,876,721 -0.35(-3.12%)
Aug 22, 2019 10.77 11.29 10.77 11.13 1,508,483 +0.41(+3.80%)
Aug 21, 2019 10.40 10.94 10.36 10.72 1,338,437 +0.51(+5.04%)
Aug 20, 2019 10.54 10.65 10.08 10.21 1,427,004 -0.42(-3.94%)
Aug 19, 2019 10.72 10.83 10.59 10.62 1,027,798 +0.05(+0.51%)
Aug 16, 2019 10.51 10.71 10.51 10.57 601,420 +0.13(+1.26%)
Aug 15, 2019 10.71 10.76 10.34 10.44 961,836 -0.22(-2.02%)
Aug 14, 2019 10.42 10.72 10.23 10.65 841,843 -0.07(-0.61%)
Aug 13, 2019 10.37 11.07 10.29 10.72 775,481 +0.31(+2.99%)
Aug 12, 2019 10.59 10.64 10.34 10.41 560,920 -0.22(-2.08%)
Aug 09, 2019 10.70 10.93 10.52 10.63 1,151,357 -0.16(-1.44%)
Aug 08, 2019 12.21 12.25 10.77 10.79 1,634,465 -1.60(-12.94%)
Aug 07, 2019 12.05 12.43 12.00 12.39 1,084,112 +0.17(+1.42%)
Aug 06, 2019 11.91 12.34 11.91 12.22 1,034,340 +0.34(+2.82%)
Aug 05, 2019 11.54 12.04 11.48 11.88 1,880,545 +0.13(+1.07%)
Aug 02, 2019 11.39 11.82 11.32 11.76 821,060 +0.30(+2.61%)
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.