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

Berkshire Hills Bancorp (NY: BHLB )

22.37 -0.11 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2021 24.06 24.51 23.98 24.26 313,770 +0.68(+2.89%)
Aug 30, 2021 24.33 24.33 23.58 23.58 269,870 -0.58(-2.39%)
Aug 27, 2021 23.67 24.25 23.63 24.16 361,040 +0.62(+2.66%)
Aug 26, 2021 24.15 24.24 23.39 23.54 352,938 -0.75(-3.08%)
Aug 25, 2021 24.61 24.77 24.28 24.28 362,786 -0.27(-1.08%)
Aug 24, 2021 24.62 24.77 24.43 24.55 162,163 -0.07(-0.27%)
Aug 23, 2021 24.48 24.70 24.27 24.61 216,044 +0.35(+1.44%)
Aug 20, 2021 23.74 24.27 23.62 24.27 224,364 +0.51(+2.14%)
Aug 19, 2021 23.82 24.11 23.46 23.76 284,874 -0.41(-1.72%)
Aug 18, 2021 24.45 24.78 24.16 24.17 200,215 -0.37(-1.50%)
Aug 17, 2021 24.72 24.94 24.26 24.54 243,100 -0.41(-1.62%)
Aug 16, 2021 24.91 25.09 24.28 24.94 348,385 -0.38(-1.49%)
Aug 13, 2021 25.81 25.82 25.24 25.32 213,638 -0.59(-2.29%)
Aug 12, 2021 26.75 26.76 25.88 25.91 338,293 -0.56(-2.10%)
Aug 11, 2021 25.78 26.49 25.22 26.47 352,120 -0.47(-1.75%)
Aug 10, 2021 26.46 26.97 26.31 26.94 285,005 +0.36(+1.35%)
Aug 09, 2021 26.80 27.07 26.49 26.58 195,183 -0.39(-1.43%)
Aug 06, 2021 26.41 27.30 26.40 26.97 262,425 +0.95(+3.66%)
Aug 05, 2021 25.95 26.39 25.75 26.02 275,917 +0.11(+0.44%)
Aug 04, 2021 25.84 26.40 25.75 25.91 215,793 -0.38(-1.43%)
Aug 03, 2021 25.66 26.41 25.13 26.28 306,373 +0.73(+2.84%)
Aug 02, 2021 25.73 26.42 25.47 25.56 330,467 +0.08(+0.30%)
Jul 30, 2021 25.67 26.01 25.35 25.48 583,455 -0.17(-0.66%)
Jul 29, 2021 25.92 26.07 25.58 25.65 422,526 +0.05(+0.18%)
Jul 28, 2021 25.76 25.89 25.33 25.60 357,811 +0.03(+0.11%)
Jul 27, 2021 25.56 25.71 25.33 25.58 373,037 -0.37(-1.42%)
Jul 26, 2021 25.88 26.34 25.77 25.94 364,124 +0.21(+0.81%)
Jul 23, 2021 25.76 26.11 25.45 25.74 314,875 +0.21(+0.81%)
Jul 22, 2021 26.86 26.86 25.42 25.53 343,167 -1.15(-4.31%)
Jul 21, 2021 25.43 26.68 25.26 26.68 501,724 +1.23(+4.85%)
Jul 20, 2021 24.67 26.09 24.62 25.44 467,420 +0.68(+2.74%)
Jul 19, 2021 24.56 25.00 24.10 24.77 574,614 -0.48(-1.90%)
Jul 16, 2021 26.31 26.35 25.20 25.25 247,008 -0.77(-2.97%)
Jul 15, 2021 25.58 26.48 25.58 26.02 434,295 +0.25(+0.99%)
Jul 14, 2021 25.65 26.05 25.42 25.76 285,078 +0.04(+0.15%)
Jul 13, 2021 26.05 26.12 25.54 25.73 680,211 -0.28(-1.09%)
Jul 12, 2021 25.61 26.12 25.38 26.01 995,714 +0.14(+0.55%)
Jul 09, 2021 26.24 26.50 25.65 25.87 674,941 +0.23(+0.88%)
Jul 08, 2021 25.44 25.90 25.25 25.64 856,635 -0.33(-1.27%)
Jul 07, 2021 25.81 26.69 25.81 25.97 721,894 -0.19(-0.72%)
Jul 06, 2021 26.14 26.36 25.79 26.16 705,134 -0.12(-0.47%)
Jul 02, 2021 26.12 26.46 25.78 26.28 353,656 +0.08(+0.32%)
Jul 01, 2021 26.01 26.20 25.90 26.20 311,921 +0.37(+1.42%)
Jun 30, 2021 25.54 26.04 25.54 25.83 377,323 +0.12(+0.48%)
Jun 29, 2021 25.93 26.19 25.63 25.71 401,149 +0.11(+0.44%)
Jun 28, 2021 26.21 26.29 25.30 25.59 467,983 -0.57(-2.16%)
Jun 25, 2021 26.71 27.01 26.08 26.16 924,877 -0.40(-1.52%)
Jun 24, 2021 26.56 26.62 26.22 26.56 270,246 +0.26(+1.00%)
Jun 23, 2021 26.41 26.74 26.27 26.30 269,183 +0.10(+0.39%)
Jun 22, 2021 26.13 26.37 25.80 26.20 274,614 +0.00(+0.00%)
Jun 21, 2021 25.53 26.66 25.53 26.20 491,554 +0.86(+3.41%)
Jun 18, 2021 25.36 25.79 25.00 25.33 801,763 -0.52(-2.00%)
Jun 17, 2021 27.10 27.10 25.77 25.85 308,426 -1.02(-3.81%)
Jun 16, 2021 26.05 27.01 25.70 26.87 348,460 +0.65(+2.47%)
Jun 15, 2021 25.65 26.36 25.65 26.23 237,166 +0.60(+2.34%)
Jun 14, 2021 26.18 26.47 25.52 25.62 336,661 -0.53(-2.01%)
Jun 11, 2021 25.97 26.30 25.90 26.15 232,182 +0.31(+1.20%)
Jun 10, 2021 26.63 26.72 25.77 25.84 295,815 -0.43(-1.64%)
Jun 09, 2021 26.58 26.71 26.26 26.27 372,411 -0.57(-2.13%)
Jun 08, 2021 26.53 27.03 26.19 26.84 262,597 +0.06(+0.21%)
Jun 07, 2021 26.43 27.11 26.29 26.79 412,367 +0.38(+1.42%)
Jun 04, 2021 26.23 26.43 25.95 26.41 224,774 +0.12(+0.46%)
Jun 03, 2021 26.24 26.54 26.06 26.29 230,809 +0.02(+0.07%)
Jun 02, 2021 26.54 26.54 26.14 26.27 209,009 -0.12(-0.46%)
Jun 01, 2021 26.09 26.67 26.04 26.39 372,981 +0.36(+1.37%)
May 28, 2021 26.02 26.09 25.43 26.04 246,798 +0.12(+0.47%)
May 27, 2021 25.28 25.94 25.12 25.92 427,775 +1.14(+4.62%)
May 26, 2021 24.61 24.88 24.36 24.77 509,365 +0.22(+0.88%)
May 25, 2021 25.48 25.65 24.49 24.56 716,474 -0.91(-3.57%)
May 24, 2021 25.49 25.77 25.08 25.47 573,150 -0.08(-0.33%)
May 21, 2021 25.53 25.93 25.37 25.55 243,414 +0.22(+0.85%)
May 20, 2021 25.31 25.53 25.06 25.33 323,342 +0.05(+0.19%)
May 19, 2021 24.96 26.04 24.56 25.29 1,037,085 +0.32(+1.28%)
May 18, 2021 24.82 25.19 24.57 24.97 348,543 +0.11(+0.45%)
May 17, 2021 24.67 25.00 24.21 24.86 243,618 +0.06(+0.23%)
May 14, 2021 25.01 25.10 24.21 24.80 242,518 -0.08(-0.34%)
May 13, 2021 23.42 24.96 23.35 24.88 542,295 +1.36(+5.78%)
May 12, 2021 23.82 24.23 23.38 23.52 467,550 -0.03(-0.12%)
May 11, 2021 22.96 23.75 22.88 23.55 335,812 +0.45(+1.95%)
May 10, 2021 23.47 23.87 23.08 23.10 474,962 -0.22(-0.93%)
May 07, 2021 22.93 23.47 22.72 23.32 290,434 -0.03(-0.12%)
May 06, 2021 23.30 23.37 22.65 23.34 355,967 +0.36(+1.55%)
May 05, 2021 22.66 23.07 22.09 22.99 404,848 +0.27(+1.20%)
May 04, 2021 22.19 22.82 21.76 22.72 420,704 +1.18(+5.49%)
May 03, 2021 21.02 21.68 20.86 21.53 445,622 +0.71(+3.42%)
Apr 30, 2021 21.21 21.67 20.68 20.82 656,828 -1.05(-4.80%)
Apr 29, 2021 21.89 22.53 21.64 21.87 420,392 +0.61(+2.87%)
Apr 28, 2021 20.99 21.43 20.90 21.26 195,007 +0.22(+1.03%)
Apr 27, 2021 21.47 21.57 20.88 21.05 233,673 -0.31(-1.45%)
Apr 26, 2021 21.26 21.71 21.26 21.36 481,667 +0.03(+0.13%)
Apr 23, 2021 20.20 21.62 20.20 21.33 317,489 +1.21(+6.02%)
Apr 22, 2021 20.36 20.56 20.11 20.12 147,052 -0.32(-1.56%)
Apr 21, 2021 19.76 20.47 19.70 20.44 206,699 +0.59(+2.98%)
Apr 20, 2021 20.61 21.34 19.70 19.84 260,821 -0.91(-4.38%)
Apr 19, 2021 20.81 21.24 20.64 20.76 156,008 -0.21(-0.99%)
Apr 16, 2021 21.15 21.18 20.64 20.96 160,396 +0.19(+0.90%)
Apr 15, 2021 20.66 20.84 20.22 20.77 180,621 +0.06(+0.27%)
Apr 14, 2021 20.03 20.94 20.03 20.72 192,912 +0.69(+3.42%)
Apr 13, 2021 20.95 20.95 19.77 20.03 389,230 -1.14(-5.36%)
Apr 12, 2021 21.22 21.28 20.89 21.17 257,578 +0.07(+0.31%)
Apr 09, 2021 21.15 21.21 20.81 21.10 174,145 +0.14(+0.67%)
Apr 08, 2021 20.88 21.00 20.36 20.96 218,603 +0.07(+0.31%)
Apr 07, 2021 21.01 21.21 20.68 20.90 241,525 -0.07(-0.36%)
Apr 06, 2021 21.21 21.50 20.87 20.97 183,291 -0.23(-1.11%)
Apr 05, 2021 21.37 21.56 20.90 21.21 233,035 +0.19(+0.89%)
Apr 01, 2021 20.90 21.29 20.46 21.02 200,043 +0.08(+0.36%)
Mar 31, 2021 21.09 21.40 20.89 20.94 368,464 -0.24(-1.15%)
Mar 30, 2021 20.95 21.36 20.91 21.19 219,204 +0.46(+2.22%)
Mar 29, 2021 21.04 21.56 20.48 20.73 263,869 -0.69(-3.24%)
Mar 26, 2021 21.35 21.52 21.01 21.42 280,401 +0.54(+2.61%)
Mar 25, 2021 20.06 20.97 19.84 20.88 354,801 +0.72(+3.58%)
Mar 24, 2021 20.59 21.45 20.13 20.15 310,468 -0.06(-0.28%)
Mar 23, 2021 20.54 20.78 20.02 20.21 271,992 -0.66(-3.15%)
Mar 22, 2021 21.37 21.37 20.67 20.87 305,893 -1.02(-4.67%)
Mar 19, 2021 21.92 22.12 21.03 21.89 836,854 -0.21(-0.93%)
Mar 18, 2021 22.29 23.09 21.97 22.10 517,367 +0.11(+0.51%)
Mar 17, 2021 22.29 22.55 21.81 21.98 301,702 -0.11(-0.51%)
Mar 16, 2021 22.11 22.22 21.47 22.10 377,081 -0.05(-0.21%)
Mar 15, 2021 22.81 22.81 21.80 22.14 275,117 -0.62(-2.71%)
Mar 12, 2021 22.43 23.21 22.42 22.76 306,375 +0.45(+2.01%)
Mar 11, 2021 22.08 22.33 21.87 22.31 278,093 +0.20(+0.89%)
Mar 10, 2021 21.77 22.30 21.45 22.11 407,656 +0.48(+2.20%)
Mar 09, 2021 21.67 21.98 21.06 21.64 740,096 -0.33(-1.49%)
Mar 08, 2021 21.01 22.17 20.97 21.97 432,566 +1.35(+6.57%)
Mar 05, 2021 20.70 20.79 19.91 20.61 335,191 +0.50(+2.51%)
Mar 04, 2021 19.85 20.57 19.64 20.11 373,986 +0.20(+0.98%)
Mar 03, 2021 19.47 20.59 19.47 19.91 239,561 +0.55(+2.84%)
Mar 02, 2021 19.35 19.58 19.18 19.36 173,978 -0.07(-0.34%)
Mar 01, 2021 19.21 19.58 19.13 19.43 191,141 +0.61(+3.22%)
Feb 26, 2021 19.14 19.41 18.62 18.82 346,118 -0.45(-2.33%)
Feb 25, 2021 19.88 20.09 19.25 19.27 359,793 -0.45(-2.27%)
Feb 24, 2021 19.45 20.09 19.45 19.72 269,083 +0.46(+2.38%)
Feb 23, 2021 19.34 19.68 18.95 19.26 328,547 +0.02(+0.10%)
Feb 22, 2021 18.61 19.42 18.54 19.24 257,634 +0.54(+2.90%)
Feb 19, 2021 17.69 18.86 17.69 18.70 452,492 +1.18(+6.71%)
Feb 18, 2021 17.91 18.06 17.52 17.52 380,198 -0.53(-2.95%)
Feb 17, 2021 18.12 18.39 17.96 18.05 222,356 -0.21(-1.18%)
Feb 16, 2021 18.17 18.29 17.63 18.27 419,019 +0.33(+1.82%)
Feb 12, 2021 18.39 18.65 17.76 17.94 366,471 -0.50(-2.73%)
Feb 11, 2021 18.90 19.22 18.10 18.45 382,834 -0.55(-2.90%)
Feb 10, 2021 19.55 19.60 18.88 19.00 295,059 -0.43(-2.21%)
Feb 09, 2021 18.77 19.58 18.36 19.43 442,351 +0.44(+2.31%)
Feb 08, 2021 17.89 19.09 17.77 18.99 624,880 +1.34(+7.62%)
Feb 05, 2021 17.27 17.77 17.15 17.64 564,008 +0.65(+3.85%)
Feb 04, 2021 16.31 17.18 16.24 16.99 472,417 +0.75(+4.60%)
Feb 03, 2021 15.83 16.30 15.72 16.24 552,161 +0.35(+2.17%)
Feb 02, 2021 15.97 16.02 15.61 15.90 818,852 +0.21(+1.37%)
Feb 01, 2021 15.60 15.69 15.26 15.68 324,928 +0.21(+1.33%)
Jan 29, 2021 16.38 16.38 15.38 15.48 757,903 -0.80(-4.93%)
Jan 28, 2021 16.37 16.37 15.77 16.28 576,998 +0.18(+1.10%)
Jan 27, 2021 16.39 16.45 15.79 16.10 790,435 -0.70(-4.17%)
Jan 26, 2021 17.72 17.72 16.13 16.80 965,379 -0.91(-5.16%)
Jan 25, 2021 17.76 17.90 17.10 17.72 361,287 -0.26(-1.45%)
Jan 22, 2021 17.18 18.01 16.97 17.98 308,303 +0.44(+2.50%)
Jan 21, 2021 17.79 17.86 17.19 17.54 440,600 -0.25(-1.42%)
Jan 20, 2021 17.99 18.05 17.67 17.79 357,880 -0.22(-1.24%)
Jan 19, 2021 18.02 18.09 17.62 18.02 317,995 +0.21(+1.15%)
Jan 15, 2021 17.80 18.02 17.66 17.81 354,152 -0.49(-2.65%)
Jan 14, 2021 18.02 18.43 17.78 18.30 211,993 +0.49(+2.78%)
Jan 13, 2021 17.63 18.01 17.35 17.80 398,910 -0.72(-3.88%)
Jan 12, 2021 18.33 18.62 18.20 18.52 348,234 +0.13(+0.71%)
Jan 11, 2021 17.71 18.41 17.71 18.39 194,685 +0.33(+1.81%)
Jan 08, 2021 18.52 18.52 17.65 18.06 226,246 -0.36(-1.98%)
Jan 07, 2021 18.41 18.56 18.20 18.43 325,945 +0.28(+1.54%)
Jan 06, 2021 17.50 18.62 17.50 18.15 749,523 +1.13(+6.64%)
Jan 05, 2021 15.70 17.16 15.70 17.02 557,472 +1.29(+8.19%)
Jan 04, 2021 16.17 16.21 15.52 15.73 429,618 -0.25(-1.58%)
Dec 31, 2020 15.98 15.98 15.98 140,758 -0.07(-0.47%)
Dec 30, 2020 15.88 16.14 15.77 16.06 140,758 +0.25(+1.59%)
Dec 29, 2020 16.43 16.43 15.61 15.80 235,330 -0.63(-3.86%)
Dec 28, 2020 16.60 16.74 16.31 16.44 337,388 -0.01(-0.06%)
Dec 24, 2020 16.52 16.57 16.01 16.45 108,302 -0.02(-0.11%)
Dec 23, 2020 15.60 16.53 15.38 16.47 272,917 +1.08(+7.04%)
Dec 22, 2020 16.03 16.15 15.38 15.38 186,717 -0.55(-3.46%)
Dec 21, 2020 15.66 16.20 15.42 15.93 424,438 +0.31(+1.97%)
Dec 18, 2020 16.40 16.58 15.59 15.63 1,440,070 -0.73(-4.45%)
Dec 17, 2020 16.92 17.04 16.32 16.35 369,248 -0.60(-3.52%)
Dec 16, 2020 17.20 17.27 16.88 16.95 272,077 -0.24(-1.41%)
Dec 15, 2020 17.11 17.39 16.75 17.20 299,572 +0.22(+1.31%)
Dec 14, 2020 17.42 17.45 16.91 16.97 252,673 -0.19(-1.13%)
Dec 11, 2020 17.30 17.51 17.12 17.17 189,982 -0.32(-1.86%)
Dec 10, 2020 17.20 17.61 17.02 17.49 265,624 +0.00(+0.00%)
Dec 09, 2020 17.64 17.84 17.14 17.49 315,754 +0.24(+1.40%)
Dec 08, 2020 16.81 17.29 16.81 17.25 296,014 +0.16(+0.92%)
Dec 07, 2020 17.16 17.19 16.65 17.09 295,412 -0.07(-0.43%)
Dec 04, 2020 16.42 17.17 16.42 17.17 214,997 +0.86(+5.29%)
Dec 03, 2020 16.26 16.60 16.20 16.30 369,787 +0.18(+1.09%)
Dec 02, 2020 15.52 16.16 15.47 16.13 243,203 +0.59(+3.82%)
Dec 01, 2020 15.71 15.94 15.51 15.53 410,921 +0.32(+2.13%)
Nov 30, 2020 16.16 16.33 15.13 15.21 430,234 -1.14(-6.98%)
Nov 27, 2020 16.32 16.50 16.03 16.35 176,289 +0.00(+0.00%)
Nov 25, 2020 16.56 16.69 16.22 16.35 319,369 -0.22(-1.34%)
Nov 24, 2020 16.61 17.07 16.49 16.57 727,600 +0.52(+3.24%)
Nov 23, 2020 15.95 16.36 15.85 16.05 408,218 +0.26(+1.64%)
Nov 20, 2020 15.63 15.82 15.45 15.79 275,269 +0.02(+0.12%)
Nov 19, 2020 15.40 15.82 15.27 15.78 348,222 +0.15(+0.95%)
Nov 18, 2020 15.89 16.27 15.61 15.63 403,373 -0.04(-0.24%)
Nov 17, 2020 15.09 15.77 14.80 15.66 493,991 +0.13(+0.84%)
Nov 16, 2020 15.25 15.69 15.06 15.53 504,983 +1.05(+7.23%)
Nov 13, 2020 14.13 14.60 14.06 14.49 288,316 +0.55(+3.93%)
Nov 12, 2020 14.20 14.38 13.75 13.94 491,973 -0.58(-3.96%)
Nov 11, 2020 15.15 15.15 14.22 14.51 340,543 -0.57(-3.75%)
Nov 10, 2020 14.62 15.20 14.24 15.08 598,238 +0.68(+4.70%)
Nov 09, 2020 12.97 14.96 12.96 14.40 724,912 +2.52(+21.23%)
Nov 06, 2020 12.17 12.39 11.84 11.88 327,024 -0.17(-1.39%)
Nov 05, 2020 11.59 12.21 11.58 12.05 360,918 +0.56(+4.84%)
Nov 04, 2020 12.31 12.44 11.42 11.49 482,359 -1.16(-9.16%)
Nov 03, 2020 12.58 12.76 12.42 12.65 366,354 +0.42(+3.41%)
Nov 02, 2020 12.39 12.40 12.14 12.23 323,466 +0.15(+1.23%)
Oct 30, 2020 11.68 12.21 11.63 12.08 404,009 +0.33(+2.84%)
Oct 29, 2020 11.57 11.92 11.27 11.75 537,827 +0.06(+0.56%)
Oct 28, 2020 12.11 12.21 11.31 11.69 1,077,117 -0.65(-5.26%)
Oct 27, 2020 12.29 12.62 11.77 12.34 1,167,224 +1.34(+12.24%)
Oct 26, 2020 11.04 11.08 10.68 10.99 340,530 -0.11(-1.00%)
Oct 23, 2020 11.10 11.28 10.87 11.10 311,498 +0.17(+1.53%)
Oct 22, 2020 10.41 10.96 10.30 10.93 631,424 +0.56(+5.36%)
Oct 21, 2020 10.29 10.41 10.13 10.38 292,232 +0.13(+1.27%)
Oct 20, 2020 10.18 10.41 10.16 10.25 344,873 +0.19(+1.84%)
Oct 19, 2020 10.29 10.42 10.04 10.06 207,478 -0.14(-1.36%)
Oct 16, 2020 9.924 10.38 9.924 10.20 444,873 +0.30(+3.00%)
Oct 15, 2020 9.608 9.979 9.562 9.905 281,821 +0.14(+1.42%)
Oct 14, 2020 9.970 10.04 9.720 9.766 311,733 -0.17(-1.68%)
Oct 13, 2020 10.26 10.36 9.924 9.933 343,193 -0.46(-4.46%)
Oct 12, 2020 10.13 10.41 10.04 10.40 267,229 +0.21(+2.10%)
Oct 09, 2020 10.53 10.59 10.16 10.18 273,113 -0.22(-2.14%)
Oct 08, 2020 10.28 10.48 10.17 10.41 328,283 +0.28(+2.75%)
Oct 07, 2020 9.952 10.23 9.877 10.13 632,677 +0.31(+3.12%)
Oct 06, 2020 10.07 10.33 9.775 9.822 755,296 -0.06(-0.66%)
Oct 05, 2020 9.914 10.08 9.803 9.887 521,731 +0.01(+0.09%)
Oct 02, 2020 9.256 9.877 9.145 9.877 732,866 +0.39(+4.11%)
Oct 01, 2020 9.441 9.571 9.089 9.488 716,921 +0.11(+1.19%)
Sep 30, 2020 9.163 9.627 9.145 9.377 761,895 +0.27(+2.95%)
Sep 29, 2020 9.080 9.200 8.950 9.108 367,681 -0.02(-0.20%)
Sep 28, 2020 8.829 9.228 8.829 9.126 615,708 +0.40(+4.57%)
Sep 25, 2020 8.579 8.978 8.570 8.727 639,384 +0.23(+2.73%)
Sep 24, 2020 8.115 8.616 7.930 8.495 651,536 +0.42(+5.17%)
Sep 23, 2020 8.431 8.681 8.078 8.078 802,295 -0.35(-4.18%)
Sep 22, 2020 8.894 9.015 8.431 8.431 954,915 -0.42(-4.72%)
Sep 21, 2020 9.061 9.191 8.727 8.848 704,067 -0.52(-5.54%)
Sep 18, 2020 9.569 9.569 9.248 9.367 2,011,316 -0.18(-1.92%)
Sep 17, 2020 9.221 9.601 9.193 9.551 625,360 +0.13(+1.36%)
Sep 16, 2020 9.221 9.541 9.156 9.422 891,870 +0.20(+2.19%)
Sep 15, 2020 9.202 9.468 9.156 9.221 593,738 +0.01(+0.10%)
Sep 14, 2020 8.707 9.257 8.671 9.211 801,027 +0.46(+5.24%)
Sep 11, 2020 8.533 8.762 8.497 8.753 656,146 +0.23(+2.69%)
Sep 10, 2020 8.634 8.772 8.451 8.524 850,605 -0.13(-1.48%)
Sep 09, 2020 8.790 8.982 8.634 8.652 611,001 -0.10(-1.15%)
Sep 08, 2020 8.799 8.982 8.735 8.753 821,553 -0.07(-0.83%)
Sep 04, 2020 8.854 8.927 8.579 8.827 480,490 +0.26(+2.99%)
Sep 03, 2020 8.533 8.900 8.487 8.570 416,676 +0.12(+1.41%)
Sep 02, 2020 8.359 8.579 8.304 8.451 458,085 +0.05(+0.55%)
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.