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

Pitney Bowes (NY: PBI )

6.995 -0.105 (-1.48%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 20, 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, 2024 6.574 6.778 6.485 6.555 1,997,656 +0.04(+0.61%)
Jul 30, 2024 6.654 6.733 6.475 6.515 3,160,985 -0.11(-1.65%)
Jul 29, 2024 6.952 7.160 6.567 6.624 2,593,026 -0.07(-1.04%)
Jul 26, 2024 6.753 6.818 6.574 6.694 2,029,004 +0.08(+1.20%)
Jul 25, 2024 6.574 6.704 6.535 6.614 1,721,923 +0.07(+1.06%)
Jul 24, 2024 6.624 6.694 6.495 6.545 1,907,390 -0.16(-2.37%)
Jul 23, 2024 6.704 6.813 6.634 6.704 2,497,117 -0.06(-0.88%)
Jul 22, 2024 6.763 6.848 6.704 6.763 1,213,994 +0.03(+0.44%)
Jul 19, 2024 6.813 6.862 6.704 6.733 1,347,274 -0.08(-1.17%)
Jul 18, 2024 7.021 7.220 6.808 6.813 1,858,346 -0.22(-3.11%)
Jul 17, 2024 6.942 7.141 6.942 7.031 2,718,777 +0.00(+0.00%)
Jul 16, 2024 7.002 7.101 6.813 7.031 2,873,026 +0.16(+2.31%)
Jul 15, 2024 6.803 6.957 6.674 6.872 2,489,724 +0.21(+3.13%)
Jul 12, 2024 6.624 6.753 6.505 6.664 1,628,139 +0.11(+1.67%)
Jul 11, 2024 6.267 6.604 6.229 6.555 2,504,222 +0.46(+7.49%)
Jul 10, 2024 6.406 6.425 6.048 6.098 1,834,557 -0.23(-3.61%)
Jul 09, 2024 6.426 6.490 6.257 6.326 2,179,484 -0.07(-1.09%)
Jul 08, 2024 6.396 6.460 6.252 6.396 2,343,092 +0.08(+1.26%)
Jul 05, 2024 6.177 6.381 6.118 6.316 2,810,386 +0.10(+1.60%)
Jul 03, 2024 6.277 6.375 6.078 6.217 1,604,682 +0.01(+0.16%)
Jul 02, 2024 5.909 6.277 5.741 6.207 4,691,951 +0.30(+5.04%)
Jul 01, 2024 5.194 5.959 5.184 5.909 6,826,082 +0.86(+17.13%)
Jun 28, 2024 4.985 5.115 4.946 5.045 5,706,273 +0.17(+3.46%)
Jun 27, 2024 4.926 4.966 4.837 4.876 2,182,564 -0.04(-0.81%)
Jun 26, 2024 4.608 4.956 4.588 4.916 1,405,902 +0.28(+6.00%)
Jun 25, 2024 4.707 4.742 4.638 4.638 759,050 -0.09(-1.89%)
Jun 24, 2024 4.678 4.777 4.628 4.727 1,493,977 +0.11(+2.37%)
Jun 21, 2024 4.747 4.765 4.598 4.618 4,451,141 -0.15(-3.13%)
Jun 20, 2024 4.856 4.856 4.732 4.767 1,329,565 -0.08(-1.64%)
Jun 18, 2024 4.906 5.040 4.846 4.846 1,700,791 -0.07(-1.41%)
Jun 17, 2024 4.797 4.956 4.737 4.916 1,065,169 +0.09(+1.85%)
Jun 14, 2024 4.876 4.936 4.802 4.827 915,904 -0.12(-2.41%)
Jun 13, 2024 5.085 5.105 4.896 4.946 1,501,431 -0.17(-3.30%)
Jun 12, 2024 5.373 5.403 5.085 5.115 1,309,799 +0.02(+0.39%)
Jun 11, 2024 5.125 5.149 5.025 5.095 1,112,078 -0.07(-1.35%)
Jun 10, 2024 5.105 5.164 5.045 5.164 1,413,931 -0.04(-0.76%)
Jun 07, 2024 5.154 5.303 5.154 5.204 1,597,199 -0.06(-1.13%)
Jun 06, 2024 5.303 5.368 5.204 5.264 1,309,697 -0.07(-1.30%)
Jun 05, 2024 5.373 5.408 5.264 5.333 1,038,866 +0.03(+0.56%)
Jun 04, 2024 5.363 5.462 5.234 5.303 1,222,659 -0.09(-1.66%)
Jun 03, 2024 5.462 5.462 5.259 5.393 1,210,650 +0.01(+0.18%)
May 31, 2024 5.323 5.432 5.298 5.383 1,219,195 +0.08(+1.50%)
May 30, 2024 5.164 5.353 5.134 5.303 1,445,782 +0.20(+3.89%)
May 29, 2024 5.005 5.164 4.886 5.105 1,484,378 +0.10(+1.98%)
May 28, 2024 5.214 5.244 4.911 5.005 2,154,438 -0.21(-4.00%)
May 24, 2024 4.976 5.219 4.951 5.214 1,163,971 +0.26(+5.21%)
May 23, 2024 5.065 5.123 4.926 4.956 1,156,416 -0.08(-1.58%)
May 22, 2024 5.353 5.442 4.990 5.035 1,881,047 -0.13(-2.50%)
May 21, 2024 5.145 5.174 5.046 5.164 1,593,025 -0.03(-0.57%)
May 20, 2024 5.213 5.282 5.149 5.194 1,268,539 +0.01(+0.19%)
May 17, 2024 5.223 5.263 5.125 5.184 837,357 -0.05(-0.94%)
May 16, 2024 5.361 5.361 5.223 5.233 961,185 -0.14(-2.56%)
May 15, 2024 5.676 5.686 5.292 5.371 2,779,289 -0.26(-4.55%)
May 14, 2024 5.213 5.686 5.184 5.627 2,887,119 +0.48(+9.37%)
May 13, 2024 4.987 5.184 4.977 5.145 1,442,458 +0.17(+3.36%)
May 10, 2024 4.968 4.987 4.899 4.977 1,005,445 -0.02(-0.39%)
May 09, 2024 5.095 5.105 4.953 4.997 1,333,476 -0.12(-2.31%)
May 08, 2024 5.095 5.159 5.037 5.115 1,800,318 -0.03(-0.57%)
May 07, 2024 5.213 5.361 5.135 5.145 1,437,093 -0.06(-1.13%)
May 06, 2024 5.213 5.228 5.100 5.204 1,438,901 +0.02(+0.38%)
May 03, 2024 5.223 5.420 5.086 5.184 3,525,684 +0.02(+0.38%)
May 02, 2024 4.426 5.233 4.377 5.164 6,001,144 +1.02(+24.70%)
May 01, 2024 4.220 4.279 4.067 4.141 1,328,280 -0.05(-1.17%)
Apr 30, 2024 4.063 4.284 4.024 4.190 1,840,510 +0.11(+2.65%)
Apr 29, 2024 4.053 4.146 4.053 4.082 925,832 +0.02(+0.48%)
Apr 26, 2024 4.181 4.181 4.053 4.063 711,178 -0.09(-2.13%)
Apr 25, 2024 4.122 4.161 3.999 4.151 1,295,030 -0.02(-0.47%)
Apr 24, 2024 4.122 4.190 4.072 4.171 1,375,351 +0.04(+0.95%)
Apr 23, 2024 4.122 4.190 4.063 4.131 1,300,294 +0.00(+0.00%)
Apr 22, 2024 3.974 4.176 3.974 4.131 1,201,078 +0.21(+5.26%)
Apr 19, 2024 3.944 4.033 3.915 3.925 1,033,160 -0.04(-0.99%)
Apr 18, 2024 3.885 4.063 3.876 3.964 1,407,916 +0.10(+2.54%)
Apr 17, 2024 3.984 4.043 3.856 3.866 824,950 -0.06(-1.50%)
Apr 16, 2024 3.954 4.008 3.890 3.925 874,748 -0.08(-1.97%)
Apr 15, 2024 4.004 4.092 3.920 4.004 1,541,977 +0.00(+0.00%)
Apr 12, 2024 3.984 4.033 3.905 4.004 1,395,012 -0.04(-0.97%)
Apr 11, 2024 4.072 4.102 3.940 4.043 1,115,991 -0.01(-0.24%)
Apr 10, 2024 4.122 4.190 3.935 4.053 1,826,443 -0.20(-4.63%)
Apr 09, 2024 3.984 4.259 3.885 4.249 2,956,849 +0.39(+10.20%)
Apr 08, 2024 3.954 4.004 3.836 3.856 1,673,706 -0.06(-1.51%)
Apr 05, 2024 4.063 4.102 3.915 3.915 1,497,375 -0.19(-4.56%)
Apr 04, 2024 4.230 4.294 4.092 4.102 747,787 -0.08(-1.88%)
Apr 03, 2024 4.122 4.220 4.112 4.181 635,259 +0.02(+0.47%)
Apr 02, 2024 4.131 4.171 4.033 4.161 1,160,668 +0.00(+0.00%)
Apr 01, 2024 4.269 4.269 4.102 4.161 1,343,393 -0.10(-2.31%)
Mar 28, 2024 4.308 4.377 4.249 4.259 953,557 -0.05(-1.14%)
Mar 27, 2024 4.210 4.328 4.200 4.308 929,208 +0.14(+3.30%)
Mar 26, 2024 4.279 4.323 4.161 4.171 991,055 -0.04(-0.93%)
Mar 25, 2024 4.210 4.265 4.200 4.210 731,072 +0.03(+0.71%)
Mar 22, 2024 4.348 4.358 4.141 4.181 1,076,021 -0.15(-3.41%)
Mar 21, 2024 4.161 4.358 4.136 4.328 1,614,725 +0.17(+4.02%)
Mar 20, 2024 3.974 4.190 3.954 4.161 1,635,165 +0.16(+3.93%)
Mar 19, 2024 3.915 4.053 3.885 4.004 1,925,261 +0.03(+0.74%)
Mar 18, 2024 4.033 4.112 3.964 3.974 1,085,118 -0.07(-1.70%)
Mar 15, 2024 3.954 4.102 3.954 4.043 2,593,495 +0.05(+1.23%)
Mar 14, 2024 4.053 4.092 3.866 3.994 2,026,539 -0.10(-2.40%)
Mar 13, 2024 3.984 4.161 3.984 4.092 1,573,889 +0.09(+2.21%)
Mar 12, 2024 4.013 4.063 3.974 4.004 1,109,115 -0.03(-0.73%)
Mar 11, 2024 4.043 4.063 3.915 4.033 1,171,210 -0.03(-0.73%)
Mar 08, 2024 4.082 4.161 4.053 4.063 1,085,011 +0.05(+1.23%)
Mar 07, 2024 4.063 4.122 3.994 4.013 1,121,534 -0.02(-0.49%)
Mar 06, 2024 4.102 4.190 4.023 4.033 1,383,445 -0.02(-0.49%)
Mar 05, 2024 4.004 4.171 3.979 4.053 1,159,241 +0.00(+0.00%)
Mar 04, 2024 4.102 4.141 4.053 4.053 1,042,650 -0.05(-1.20%)
Mar 01, 2024 3.974 4.112 3.900 4.102 1,144,854 +0.14(+3.47%)
Feb 29, 2024 3.885 3.974 3.836 3.964 1,282,500 +0.17(+4.40%)
Feb 28, 2024 3.738 3.846 3.699 3.797 902,371 +0.02(+0.52%)
Feb 27, 2024 3.817 3.865 3.758 3.777 1,303,313 -0.02(-0.52%)
Feb 26, 2024 3.777 3.836 3.718 3.797 1,211,327 +0.05(+1.31%)
Feb 23, 2024 3.728 3.797 3.669 3.748 845,515 +0.02(+0.53%)
Feb 22, 2024 3.758 3.807 3.699 3.728 1,070,282 -0.03(-0.79%)
Feb 21, 2024 3.846 3.876 3.738 3.758 1,071,694 -0.12(-3.05%)
Feb 20, 2024 3.895 3.935 3.846 3.876 1,074,007 -0.09(-2.23%)
Feb 16, 2024 3.994 4.028 3.915 3.964 979,050 -0.07(-1.71%)
Feb 15, 2024 4.013 4.087 3.935 4.033 1,586,442 +0.08(+1.99%)
Feb 14, 2024 4.004 4.053 3.920 3.954 1,126,951 +0.05(+1.26%)
Feb 13, 2024 3.974 4.004 3.826 3.905 1,807,002 -0.22(-5.25%)
Feb 12, 2024 3.984 4.161 3.984 4.122 1,547,740 +0.13(+3.20%)
Feb 09, 2024 3.895 3.999 3.863 3.994 1,057,212 +0.14(+3.57%)
Feb 08, 2024 3.797 3.885 3.748 3.856 1,083,695 +0.08(+2.08%)
Feb 07, 2024 3.836 3.836 3.729 3.777 1,090,683 -0.04(-1.02%)
Feb 06, 2024 3.661 3.865 3.593 3.816 1,815,480 +0.18(+5.08%)
Feb 05, 2024 3.855 3.865 3.573 3.632 3,424,157 -0.31(-7.88%)
Feb 02, 2024 3.991 3.996 3.889 3.942 3,299,489 -0.09(-2.17%)
Feb 01, 2024 4.302 4.399 3.729 4.030 4,762,268 +0.04(+0.97%)
Jan 31, 2024 4.224 4.272 3.991 3.991 2,698,140 -0.18(-4.42%)
Jan 30, 2024 4.205 4.243 4.132 4.175 1,175,762 -0.08(-1.83%)
Jan 29, 2024 4.253 4.272 4.170 4.253 1,075,057 -0.02(-0.45%)
Jan 26, 2024 4.282 4.311 4.224 4.272 1,150,524 +0.04(+0.92%)
Jan 25, 2024 4.224 4.302 4.166 4.234 1,725,418 +0.08(+1.87%)
Jan 24, 2024 4.272 4.277 4.127 4.156 1,303,175 -0.05(-1.15%)
Jan 23, 2024 4.311 4.311 4.137 4.205 1,093,813 -0.05(-1.14%)
Jan 22, 2024 4.117 4.272 4.078 4.253 3,903,647 +0.19(+4.78%)
Jan 19, 2024 4.049 4.069 3.957 4.059 800,646 +0.03(+0.72%)
Jan 18, 2024 4.030 4.069 3.923 4.030 1,102,729 +0.03(+0.73%)
Jan 17, 2024 3.962 4.001 3.904 4.001 1,606,093 +0.01(+0.24%)
Jan 16, 2024 4.020 4.078 3.962 3.991 1,244,802 -0.06(-1.44%)
Jan 12, 2024 4.156 4.239 4.010 4.049 1,372,925 -0.07(-1.65%)
Jan 11, 2024 4.127 4.146 4.020 4.117 1,436,712 -0.01(-0.24%)
Jan 10, 2024 4.127 4.171 4.080 4.127 1,634,215 -0.01(-0.23%)
Jan 09, 2024 4.039 4.166 4.010 4.137 1,916,384 +0.06(+1.43%)
Jan 08, 2024 4.078 4.138 4.078 4.078 1,336,125 -0.03(-0.71%)
Jan 05, 2024 4.010 4.127 4.010 4.107 1,840,768 +0.03(+0.71%)
Jan 04, 2024 4.088 4.127 4.020 4.078 1,442,171 +0.05(+1.20%)
Jan 03, 2024 4.098 4.156 4.010 4.030 1,839,611 -0.19(-4.60%)
Jan 02, 2024 4.282 4.297 4.175 4.224 1,270,011 -0.05(-1.14%)
Dec 29, 2023 4.234 4.319 4.214 4.272 1,115,890 +0.04(+0.92%)
Dec 28, 2023 4.146 4.282 4.117 4.234 1,177,589 +0.06(+1.40%)
Dec 27, 2023 4.166 4.214 4.107 4.175 947,761 -0.01(-0.23%)
Dec 26, 2023 4.156 4.195 4.107 4.185 641,456 +0.03(+0.70%)
Dec 22, 2023 4.001 4.214 3.962 4.156 1,443,797 +0.18(+4.65%)
Dec 21, 2023 3.942 4.015 3.884 3.971 1,058,088 +0.12(+3.02%)
Dec 20, 2023 3.991 4.122 3.855 3.855 2,046,013 -0.17(-4.11%)
Dec 19, 2023 4.039 4.127 4.001 4.020 1,576,105 +0.07(+1.72%)
Dec 18, 2023 4.049 4.078 3.952 3.952 1,046,324 -0.09(-2.16%)
Dec 15, 2023 4.379 4.379 3.991 4.039 4,426,024 -0.27(-6.31%)
Dec 14, 2023 4.272 4.447 4.272 4.311 1,558,750 +0.12(+2.78%)
Dec 13, 2023 3.971 4.258 3.899 4.195 1,978,165 +0.21(+5.37%)
Dec 12, 2023 4.030 4.039 3.937 3.981 1,002,037 -0.03(-0.73%)
Dec 11, 2023 4.030 4.069 3.986 4.010 851,491 -0.06(-1.43%)
Dec 08, 2023 4.078 4.088 3.923 4.069 957,144 -0.01(-0.24%)
Dec 07, 2023 4.039 4.127 4.020 4.078 691,826 +0.04(+0.96%)
Dec 06, 2023 4.010 4.127 4.010 4.039 1,080,707 +0.00(+0.00%)
Dec 05, 2023 4.117 4.124 3.923 4.039 1,183,313 -0.14(-3.26%)
Dec 04, 2023 4.127 4.234 4.098 4.175 1,439,852 +0.00(+0.00%)
Dec 01, 2023 3.933 4.185 3.873 4.175 1,253,420 +0.25(+6.44%)
Nov 30, 2023 4.049 4.059 3.874 3.923 1,560,698 -0.09(-2.18%)
Nov 29, 2023 3.971 4.039 3.904 4.010 1,385,853 +0.10(+2.48%)
Nov 28, 2023 3.923 3.981 3.806 3.913 1,330,225 -0.01(-0.25%)
Nov 27, 2023 3.797 3.942 3.729 3.923 1,222,142 +0.10(+2.54%)
Nov 24, 2023 3.845 3.884 3.797 3.826 228,446 +0.00(+0.00%)
Nov 22, 2023 3.806 3.855 3.768 3.826 653,018 +0.06(+1.55%)
Nov 21, 2023 3.806 3.826 3.738 3.768 622,638 -0.10(-2.51%)
Nov 20, 2023 3.836 3.894 3.758 3.865 652,888 +0.06(+1.53%)
Nov 17, 2023 3.797 3.899 3.777 3.806 1,566,625 +0.01(+0.26%)
Nov 16, 2023 3.904 3.904 3.719 3.797 949,381 -0.09(-2.25%)
Nov 15, 2023 4.010 4.093 3.845 3.884 1,316,839 -0.13(-3.15%)
Nov 14, 2023 3.855 4.107 3.855 4.010 2,018,128 +0.25(+6.72%)
Nov 13, 2023 3.825 3.863 3.715 3.758 767,841 -0.11(-2.73%)
Nov 10, 2023 3.815 3.945 3.720 3.863 1,156,953 +0.06(+1.51%)
Nov 09, 2023 3.930 3.964 3.743 3.806 1,108,546 -0.09(-2.22%)
Nov 08, 2023 3.767 3.902 3.700 3.892 1,444,596 +0.15(+4.10%)
Nov 07, 2023 3.815 3.815 3.672 3.739 1,010,490 -0.07(-1.76%)
Nov 06, 2023 3.940 4.026 3.676 3.806 1,880,855 -0.13(-3.41%)
Nov 03, 2023 3.815 4.180 3.787 3.940 3,016,331 +0.12(+3.27%)
Nov 02, 2023 3.451 3.844 3.451 3.815 5,732,304 +0.78(+25.55%)
Nov 01, 2023 3.087 3.149 3.020 3.039 1,078,428 -0.06(-1.86%)
Oct 31, 2023 3.010 3.096 2.924 3.096 910,685 +0.09(+2.87%)
Oct 30, 2023 2.981 3.058 2.919 3.010 1,462,805 +0.08(+2.61%)
Oct 27, 2023 3.125 3.144 2.905 2.933 1,161,926 -0.19(-6.14%)
Oct 26, 2023 3.068 3.163 3.039 3.125 799,521 +0.06(+1.88%)
Oct 25, 2023 3.116 3.144 3.010 3.068 786,568 -0.06(-1.84%)
Oct 24, 2023 3.183 3.221 3.120 3.125 988,071 -0.04(-1.21%)
Oct 23, 2023 3.240 3.288 3.154 3.163 1,018,646 -0.10(-2.94%)
Oct 20, 2023 3.317 3.346 3.250 3.259 1,013,352 -0.08(-2.30%)
Oct 19, 2023 3.422 3.446 3.336 3.336 1,121,870 -0.12(-3.33%)
Oct 18, 2023 3.576 3.576 3.437 3.451 1,156,311 -0.16(-4.51%)
Oct 17, 2023 3.451 3.648 3.432 3.614 892,750 +0.14(+4.14%)
Oct 16, 2023 3.489 3.557 3.451 3.470 787,802 +0.00(+0.00%)
Oct 13, 2023 3.528 3.533 3.418 3.470 1,265,215 -0.03(-0.82%)
Oct 12, 2023 3.633 3.633 3.465 3.499 1,816,236 -0.12(-3.18%)
Oct 11, 2023 3.566 3.624 3.528 3.614 1,014,779 +0.05(+1.34%)
Oct 10, 2023 3.537 3.662 3.499 3.566 1,080,199 +0.06(+1.64%)
Oct 09, 2023 3.461 3.566 3.403 3.509 1,135,708 +0.01(+0.27%)
Oct 06, 2023 3.595 3.600 3.385 3.499 2,032,345 -0.08(-2.14%)
Oct 05, 2023 3.317 3.580 3.269 3.576 2,347,595 +0.26(+7.80%)
Oct 04, 2023 3.662 3.700 3.245 3.317 2,748,336 -0.30(-8.22%)
Oct 03, 2023 3.307 3.672 3.307 3.614 3,905,892 +0.27(+8.02%)
Oct 02, 2023 3.211 3.374 3.135 3.346 4,068,583 +0.45(+15.56%)
Sep 29, 2023 2.914 2.981 2.885 2.895 1,048,724 +0.01(+0.33%)
Sep 28, 2023 2.828 2.905 2.818 2.885 1,160,147 +0.06(+2.03%)
Sep 27, 2023 2.809 2.866 2.751 2.828 1,116,587 +0.06(+2.08%)
Sep 26, 2023 2.847 2.885 2.770 2.770 1,531,651 -0.11(-3.67%)
Sep 25, 2023 2.905 2.909 2.866 2.876 742,505 -0.05(-1.64%)
Sep 22, 2023 3.106 3.125 2.924 2.924 839,893 -0.13(-4.39%)
Sep 21, 2023 3.106 3.154 3.048 3.058 1,348,344 -0.11(-3.33%)
Sep 20, 2023 3.068 3.207 3.058 3.163 1,244,171 +0.13(+4.43%)
Sep 19, 2023 3.010 3.072 3.010 3.029 784,944 +0.02(+0.64%)
Sep 18, 2023 3.163 3.163 3.010 3.010 1,009,521 -0.14(-4.56%)
Sep 15, 2023 3.144 3.269 3.135 3.154 6,718,532 +0.00(+0.00%)
Sep 14, 2023 2.914 3.163 2.909 3.154 2,254,891 +0.25(+8.58%)
Sep 13, 2023 2.770 2.905 2.770 2.905 1,936,143 +0.12(+4.48%)
Sep 12, 2023 2.723 2.794 2.699 2.780 1,560,892 +0.05(+1.75%)
Sep 11, 2023 2.770 2.808 2.689 2.732 1,909,335 -0.03(-1.04%)
Sep 08, 2023 2.799 2.817 2.684 2.761 2,736,156 -0.04(-1.37%)
Sep 07, 2023 2.838 2.866 2.742 2.799 3,029,715 -0.06(-2.01%)
Sep 06, 2023 2.895 3.008 2.847 2.857 3,099,190 -0.02(-0.67%)
Sep 05, 2023 3.106 3.106 2.790 2.876 3,841,933 -0.28(-8.81%)
Sep 01, 2023 3.163 3.204 3.135 3.154 1,394,127 +0.00(+0.00%)
Aug 31, 2023 3.326 3.346 3.144 3.154 1,905,575 -0.18(-5.46%)
Aug 30, 2023 3.298 3.346 3.269 3.336 813,098 +0.02(+0.58%)
Aug 29, 2023 3.298 3.346 3.269 3.317 707,448 +0.01(+0.29%)
Aug 28, 2023 3.259 3.350 3.259 3.307 668,694 +0.07(+2.07%)
Aug 25, 2023 3.365 3.398 3.231 3.240 486,068 -0.11(-3.15%)
Aug 24, 2023 3.365 3.432 3.336 3.346 750,844 -0.05(-1.41%)
Aug 23, 2023 3.365 3.422 3.326 3.394 788,432 +0.05(+1.43%)
Aug 22, 2023 3.346 3.394 3.307 3.346 768,003 -0.01(-0.29%)
Aug 21, 2023 3.384 3.413 3.303 3.355 1,112,559 -0.03(-0.85%)
Aug 18, 2023 3.271 3.393 3.261 3.384 921,990 +0.08(+2.29%)
Aug 17, 2023 3.271 3.346 3.271 3.308 728,026 +0.04(+1.16%)
Aug 16, 2023 3.375 3.375 3.261 3.271 582,250 -0.08(-2.26%)
Aug 15, 2023 3.375 3.392 3.313 3.346 617,172 -0.06(-1.67%)
Aug 14, 2023 3.271 3.403 3.223 3.403 1,162,652 +0.09(+2.86%)
Aug 11, 2023 3.280 3.323 3.252 3.308 945,420 +0.02(+0.57%)
Aug 10, 2023 3.318 3.393 3.261 3.289 910,000 -0.03(-0.85%)
Aug 09, 2023 3.252 3.327 3.200 3.318 970,732 +0.05(+1.45%)
Aug 08, 2023 3.176 3.271 3.119 3.271 1,376,974 +0.05(+1.47%)
Aug 07, 2023 3.280 3.280 3.143 3.223 1,509,375 -0.04(-1.16%)
Aug 04, 2023 3.261 3.308 3.214 3.261 934,629 +0.03(+0.88%)
Aug 03, 2023 3.280 3.497 3.110 3.233 2,516,034 -0.36(-10.00%)
Aug 02, 2023 3.601 3.658 3.582 3.592 1,711,820 -0.04(-1.04%)
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.