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

Hersha Hospitality Trust (NY: HT )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 27, 2023 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 8.420 8.638 8.392 8.547 215,619 +0.05(+0.64%)
Aug 30, 2021 8.556 8.602 8.319 8.492 333,499 -0.10(-1.17%)
Aug 27, 2021 8.183 8.593 8.183 8.593 319,526 +0.42(+5.13%)
Aug 26, 2021 8.347 8.383 8.119 8.173 198,693 -0.18(-2.18%)
Aug 25, 2021 8.365 8.502 8.219 8.356 336,308 +0.04(+0.44%)
Aug 24, 2021 8.019 8.365 8.019 8.319 393,857 +0.33(+4.10%)
Aug 23, 2021 7.991 8.128 7.881 7.991 353,866 +0.14(+1.74%)
Aug 20, 2021 7.745 7.927 7.700 7.855 295,853 +0.06(+0.82%)
Aug 19, 2021 7.791 7.909 7.672 7.791 306,980 -0.16(-2.06%)
Aug 18, 2021 7.973 8.201 7.836 7.955 262,944 +0.00(+0.00%)
Aug 17, 2021 8.019 8.073 7.800 7.955 312,735 -0.20(-2.46%)
Aug 16, 2021 8.110 8.237 7.927 8.155 270,739 -0.04(-0.44%)
Aug 13, 2021 8.410 8.410 8.160 8.192 459,419 -0.30(-3.54%)
Aug 12, 2021 8.766 8.766 8.456 8.492 338,107 -0.23(-2.61%)
Aug 11, 2021 8.520 8.728 8.383 8.720 200,388 +0.22(+2.57%)
Aug 10, 2021 8.401 8.629 8.292 8.502 318,483 +0.11(+1.30%)
Aug 09, 2021 8.565 8.593 8.310 8.392 406,226 -0.33(-3.76%)
Aug 06, 2021 8.620 8.738 8.620 8.720 276,791 +0.30(+3.57%)
Aug 05, 2021 8.164 8.547 8.064 8.420 471,045 +0.36(+4.41%)
Aug 04, 2021 8.091 8.319 8.000 8.064 381,420 -0.26(-3.07%)
Aug 03, 2021 8.465 8.492 8.082 8.319 531,490 -0.15(-1.72%)
Aug 02, 2021 8.675 8.984 8.401 8.465 270,834 -0.11(-1.28%)
Jul 30, 2021 8.893 9.066 8.556 8.574 261,475 -0.36(-4.08%)
Jul 29, 2021 8.966 9.076 8.811 8.939 267,886 +0.05(+0.62%)
Jul 28, 2021 8.939 9.094 8.565 8.884 346,355 -0.05(-0.61%)
Jul 27, 2021 8.984 9.112 8.757 8.939 261,148 -0.14(-1.51%)
Jul 26, 2021 8.693 9.085 8.602 9.076 345,723 +0.47(+5.51%)
Jul 23, 2021 8.766 8.884 8.479 8.602 185,588 -0.14(-1.56%)
Jul 22, 2021 8.957 9.003 8.584 8.738 243,403 -0.28(-3.13%)
Jul 21, 2021 8.811 9.212 8.793 9.021 372,416 +0.39(+4.54%)
Jul 20, 2021 7.937 8.875 7.836 8.629 906,748 +0.84(+10.76%)
Jul 19, 2021 8.574 8.693 7.654 7.791 1,143,698 -1.10(-12.40%)
Jul 16, 2021 9.449 9.449 8.893 8.893 346,791 -0.40(-4.31%)
Jul 15, 2021 9.176 9.395 9.121 9.294 299,724 +0.00(+0.00%)
Jul 14, 2021 9.240 9.440 9.112 9.294 319,288 +0.14(+1.49%)
Jul 13, 2021 9.322 9.440 9.121 9.158 387,535 -0.36(-3.74%)
Jul 12, 2021 9.322 9.531 9.230 9.513 324,213 +0.09(+0.97%)
Jul 09, 2021 9.294 9.458 9.240 9.422 362,090 +0.26(+2.78%)
Jul 08, 2021 9.112 9.413 8.898 9.167 417,956 -0.19(-2.04%)
Jul 07, 2021 9.495 9.613 9.276 9.358 357,932 -0.28(-2.93%)
Jul 06, 2021 9.795 9.868 9.486 9.641 432,743 -0.21(-2.13%)
Jul 02, 2021 10.04 10.04 9.795 9.850 175,708 -0.22(-2.17%)
Jul 01, 2021 9.805 10.15 9.805 10.07 332,139 +0.26(+2.70%)
Jun 30, 2021 9.659 9.959 9.631 9.805 182,413 +0.10(+1.03%)
Jun 29, 2021 9.795 9.932 9.631 9.704 201,121 -0.08(-0.84%)
Jun 28, 2021 10.09 10.16 9.577 9.786 457,964 -0.44(-4.28%)
Jun 25, 2021 10.52 10.52 10.21 10.22 801,139 -0.22(-2.09%)
Jun 24, 2021 10.47 10.49 10.18 10.44 226,606 -0.03(-0.26%)
Jun 23, 2021 10.46 10.67 10.45 10.47 223,159 -0.05(-0.52%)
Jun 22, 2021 10.52 10.56 10.31 10.52 200,205 -0.07(-0.69%)
Jun 21, 2021 10.42 10.63 10.21 10.60 312,641 +0.30(+2.92%)
Jun 18, 2021 10.67 10.81 10.25 10.30 849,363 -0.62(-5.68%)
Jun 17, 2021 11.03 11.09 10.72 10.92 453,725 -0.07(-0.66%)
Jun 16, 2021 10.73 11.03 10.62 10.99 232,491 +0.25(+2.29%)
Jun 15, 2021 10.74 10.83 10.62 10.74 217,118 -0.07(-0.67%)
Jun 14, 2021 11.02 11.19 10.71 10.82 183,787 -0.13(-1.17%)
Jun 11, 2021 10.89 10.98 10.78 10.94 175,297 +0.17(+1.61%)
Jun 10, 2021 11.02 11.09 10.63 10.77 333,520 -0.21(-1.91%)
Jun 09, 2021 11.16 11.32 10.96 10.98 315,848 -0.14(-1.23%)
Jun 08, 2021 10.70 11.18 10.61 11.12 481,905 +0.43(+4.01%)
Jun 07, 2021 10.42 10.89 10.42 10.69 445,262 +0.31(+2.98%)
Jun 04, 2021 10.35 10.52 10.29 10.38 203,099 +0.03(+0.26%)
Jun 03, 2021 10.49 10.60 10.28 10.35 344,077 -0.17(-1.64%)
Jun 02, 2021 10.47 10.68 10.32 10.52 502,764 +0.22(+2.12%)
Jun 01, 2021 9.868 10.37 9.841 10.31 864,182 +0.51(+5.21%)
May 28, 2021 9.959 10.03 9.713 9.795 439,038 -0.06(-0.65%)
May 27, 2021 9.914 10.05 9.759 9.859 2,730,858 +0.04(+0.37%)
May 26, 2021 9.413 9.896 9.294 9.823 573,198 +0.42(+4.46%)
May 25, 2021 9.613 9.804 9.385 9.404 590,095 -0.07(-0.77%)
May 24, 2021 9.376 9.522 9.253 9.477 506,862 +0.15(+1.56%)
May 21, 2021 9.486 9.549 9.303 9.331 320,286 -0.08(-0.87%)
May 20, 2021 9.631 9.631 9.203 9.413 483,172 -0.26(-2.73%)
May 19, 2021 9.978 9.978 9.399 9.677 511,613 -0.44(-4.32%)
May 18, 2021 10.10 10.38 10.00 10.11 683,168 +0.10(+1.00%)
May 17, 2021 9.950 10.03 9.695 10.01 321,584 -0.05(-0.54%)
May 14, 2021 9.604 10.18 9.592 10.07 492,749 +0.55(+5.74%)
May 13, 2021 9.422 9.832 9.249 9.522 335,099 +0.10(+1.06%)
May 12, 2021 9.896 10.03 9.376 9.422 589,106 -0.51(-5.14%)
May 11, 2021 9.695 10.02 9.504 9.932 386,620 -0.01(-0.09%)
May 10, 2021 10.72 10.72 9.932 9.941 466,921 -0.66(-6.19%)
May 07, 2021 10.06 10.60 10.03 10.60 398,914 +0.43(+4.21%)
May 06, 2021 10.54 10.75 9.905 10.17 324,484 -0.35(-3.29%)
May 05, 2021 10.42 10.79 10.30 10.52 314,574 +0.22(+2.12%)
May 04, 2021 10.75 10.84 9.996 10.30 682,294 -0.54(-4.96%)
May 03, 2021 10.57 11.10 10.57 10.83 835,891 +0.30(+2.85%)
Apr 30, 2021 10.59 10.64 10.22 10.53 595,147 -0.13(-1.20%)
Apr 29, 2021 10.31 10.79 10.26 10.66 750,847 +0.62(+6.17%)
Apr 28, 2021 9.732 10.36 9.695 10.04 788,234 +0.26(+2.70%)
Apr 27, 2021 9.559 9.805 9.531 9.777 282,110 +0.16(+1.71%)
Apr 26, 2021 9.723 9.978 9.559 9.613 265,712 +0.07(+0.76%)
Apr 23, 2021 9.367 9.650 9.331 9.540 334,173 +0.17(+1.85%)
Apr 22, 2021 9.604 9.659 9.354 9.367 431,926 -0.15(-1.53%)
Apr 21, 2021 9.176 9.641 9.094 9.513 298,553 +0.30(+3.26%)
Apr 20, 2021 9.586 9.586 9.030 9.212 679,749 -0.51(-5.25%)
Apr 19, 2021 9.750 9.914 9.495 9.723 435,490 +0.03(+0.28%)
Apr 16, 2021 9.650 9.768 9.513 9.695 289,397 +0.15(+1.53%)
Apr 15, 2021 9.768 9.768 9.385 9.549 283,841 -0.04(-0.38%)
Apr 14, 2021 9.604 9.959 9.568 9.586 318,719 +0.00(+0.00%)
Apr 13, 2021 9.568 9.741 9.285 9.586 320,925 -0.06(-0.66%)
Apr 12, 2021 9.477 9.700 9.436 9.650 403,873 +0.12(+1.24%)
Apr 09, 2021 9.786 9.786 9.513 9.531 424,822 -0.15(-1.60%)
Apr 08, 2021 9.786 9.823 9.513 9.686 361,100 -0.02(-0.19%)
Apr 07, 2021 9.841 9.841 9.540 9.704 322,506 -0.02(-0.19%)
Apr 06, 2021 9.823 10.01 9.650 9.723 287,036 -0.15(-1.57%)
Apr 05, 2021 9.969 9.996 9.695 9.877 347,658 +0.08(+0.84%)
Apr 01, 2021 9.659 9.887 9.641 9.795 263,058 +0.18(+1.90%)
Mar 31, 2021 9.959 10.03 9.549 9.613 560,175 -0.40(-4.00%)
Mar 30, 2021 9.850 10.16 9.850 10.01 238,930 +0.13(+1.29%)
Mar 29, 2021 10.15 10.42 9.859 9.887 408,276 -0.31(-3.04%)
Mar 26, 2021 10.12 10.37 9.969 10.20 493,962 +0.22(+2.19%)
Mar 25, 2021 9.477 10.13 9.276 9.978 576,599 +0.31(+3.20%)
Mar 24, 2021 9.987 10.32 9.659 9.668 727,196 -0.20(-2.03%)
Mar 23, 2021 10.21 10.36 9.686 9.868 1,059,916 -0.53(-5.08%)
Mar 22, 2021 10.48 10.70 10.07 10.40 746,519 -0.17(-1.64%)
Mar 19, 2021 11.27 11.27 10.53 10.57 1,190,623 -0.71(-6.30%)
Mar 18, 2021 11.79 11.83 11.25 11.28 483,821 -0.47(-4.03%)
Mar 17, 2021 11.34 11.89 11.31 11.75 698,503 +0.31(+2.71%)
Mar 16, 2021 11.63 11.63 11.08 11.44 427,734 -0.24(-2.03%)
Mar 15, 2021 11.13 11.68 10.74 11.68 745,777 +0.65(+5.86%)
Mar 12, 2021 10.78 11.15 10.60 11.03 622,802 +0.40(+3.77%)
Mar 11, 2021 10.63 10.64 10.02 10.63 841,019 +0.02(+0.17%)
Mar 10, 2021 10.21 10.85 10.11 10.62 1,048,638 +0.60(+6.01%)
Mar 09, 2021 10.42 10.42 9.841 10.01 706,357 -0.35(-3.34%)
Mar 08, 2021 10.05 10.42 9.777 10.36 548,998 +0.46(+4.60%)
Mar 05, 2021 9.969 9.978 8.921 9.905 757,020 +0.08(+0.83%)
Mar 04, 2021 10.01 10.11 9.513 9.823 504,482 -0.23(-2.27%)
Mar 03, 2021 9.786 10.25 9.786 10.05 434,269 +0.25(+2.51%)
Mar 02, 2021 10.01 10.02 9.586 9.805 631,455 -0.23(-2.27%)
Mar 01, 2021 10.48 10.48 9.950 10.03 533,219 -0.10(-0.99%)
Feb 26, 2021 10.02 10.41 9.792 10.13 627,851 +0.01(+0.09%)
Feb 25, 2021 10.57 10.65 9.859 10.12 968,562 -0.46(-4.39%)
Feb 24, 2021 10.19 10.74 9.980 10.59 1,081,223 +0.40(+3.94%)
Feb 23, 2021 9.504 10.19 9.148 10.19 773,572 +0.46(+4.78%)
Feb 22, 2021 9.112 9.859 9.066 9.723 840,249 +0.67(+7.34%)
Feb 19, 2021 8.656 9.103 8.656 9.057 501,754 +0.45(+5.19%)
Feb 18, 2021 8.164 8.784 8.037 8.611 609,291 +0.43(+5.23%)
Feb 17, 2021 8.383 8.401 8.112 8.183 472,752 -0.25(-2.92%)
Feb 16, 2021 7.773 8.429 7.773 8.429 661,137 +0.65(+8.31%)
Feb 12, 2021 7.900 8.064 7.773 7.782 311,017 -0.17(-2.18%)
Feb 11, 2021 7.855 8.128 7.709 7.955 473,016 +0.07(+0.92%)
Feb 10, 2021 7.681 7.927 7.663 7.882 292,683 +0.20(+2.61%)
Feb 09, 2021 7.627 7.818 7.426 7.681 513,703 +0.11(+1.44%)
Feb 08, 2021 7.435 7.627 7.372 7.572 307,582 +0.19(+2.59%)
Feb 05, 2021 7.472 7.517 7.244 7.381 233,756 -0.03(-0.37%)
Feb 04, 2021 7.244 7.445 7.244 7.408 298,401 +0.13(+1.75%)
Feb 03, 2021 7.344 7.417 7.062 7.281 327,435 +0.06(+0.88%)
Feb 02, 2021 7.153 7.308 6.962 7.217 385,866 +0.16(+2.33%)
Feb 01, 2021 6.962 7.126 6.843 7.053 357,695 +0.09(+1.31%)
Jan 29, 2021 7.308 7.308 6.870 6.962 636,081 -0.40(-5.45%)
Jan 28, 2021 7.162 7.645 7.107 7.363 538,534 +0.29(+4.12%)
Jan 27, 2021 7.062 7.271 7.007 7.071 555,738 -0.10(-1.40%)
Jan 26, 2021 7.390 7.408 6.962 7.171 546,282 -0.07(-1.01%)
Jan 25, 2021 7.126 7.445 6.925 7.244 542,719 +0.12(+1.66%)
Jan 22, 2021 7.071 7.171 6.852 7.126 353,269 +0.02(+0.26%)
Jan 21, 2021 7.353 7.408 7.044 7.107 450,813 -0.16(-2.26%)
Jan 20, 2021 7.317 7.481 7.226 7.271 388,044 -0.05(-0.75%)
Jan 19, 2021 7.381 7.490 7.071 7.326 325,947 +0.04(+0.50%)
Jan 15, 2021 7.554 7.563 7.107 7.290 470,147 -0.37(-4.88%)
Jan 14, 2021 7.563 7.809 7.563 7.663 322,449 +0.15(+2.06%)
Jan 13, 2021 7.217 7.609 7.217 7.508 316,349 +0.26(+3.65%)
Jan 12, 2021 6.980 7.294 6.980 7.244 335,689 +0.23(+3.25%)
Jan 11, 2021 7.016 7.126 6.807 7.016 313,034 -0.14(-1.91%)
Jan 08, 2021 7.226 7.308 7.034 7.153 290,495 -0.07(-1.01%)
Jan 07, 2021 7.554 7.554 7.025 7.226 376,812 -0.21(-2.82%)
Jan 06, 2021 7.025 7.673 6.962 7.435 623,392 +0.63(+9.24%)
Jan 05, 2021 6.807 6.998 6.798 6.807 415,280 -0.02(-0.27%)
Jan 04, 2021 7.189 7.189 6.779 6.825 533,649 -0.36(-5.07%)
Dec 31, 2020 7.189 7.189 7.189 458,042 -0.03(-0.38%)
Dec 30, 2020 7.217 7.435 7.180 7.217 458,042 -0.06(-0.88%)
Dec 29, 2020 7.454 7.504 7.212 7.281 353,044 -0.17(-2.32%)
Dec 28, 2020 7.390 7.672 7.390 7.454 445,139 +0.15(+1.99%)
Dec 24, 2020 7.326 7.463 7.180 7.308 243,085 -0.07(-0.99%)
Dec 23, 2020 7.107 7.435 7.107 7.381 233,558 +0.31(+4.38%)
Dec 22, 2020 7.326 7.326 7.034 7.071 363,850 -0.26(-3.48%)
Dec 21, 2020 7.235 7.445 6.998 7.326 421,577 -0.16(-2.19%)
Dec 18, 2020 7.581 7.763 7.426 7.490 586,916 -0.16(-2.14%)
Dec 17, 2020 7.800 7.818 7.454 7.654 280,844 -0.09(-1.18%)
Dec 16, 2020 7.700 7.946 7.590 7.745 359,239 +0.06(+0.83%)
Dec 15, 2020 7.517 7.700 7.353 7.681 343,371 +0.21(+2.80%)
Dec 14, 2020 7.700 7.873 7.390 7.472 403,469 -0.20(-2.61%)
Dec 11, 2020 8.000 8.082 7.654 7.672 298,396 -0.44(-5.39%)
Dec 10, 2020 8.128 8.237 7.927 8.110 380,706 +0.08(+1.02%)
Dec 09, 2020 8.110 8.292 7.882 8.028 350,837 -0.04(-0.45%)
Dec 08, 2020 7.754 8.401 7.718 8.064 498,582 +0.21(+2.67%)
Dec 07, 2020 8.492 8.492 7.818 7.855 644,914 -0.71(-8.30%)
Dec 04, 2020 8.046 8.611 7.991 8.565 603,048 +0.57(+7.18%)
Dec 03, 2020 7.636 8.183 7.590 7.991 584,104 +0.45(+5.92%)
Dec 02, 2020 7.381 7.627 7.344 7.545 503,361 +0.15(+2.10%)
Dec 01, 2020 7.527 7.727 7.299 7.390 466,893 +0.01(+0.12%)
Nov 30, 2020 7.754 7.927 7.381 7.381 985,825 -0.42(-5.37%)
Nov 27, 2020 7.955 7.982 7.654 7.800 265,363 -0.05(-0.70%)
Nov 25, 2020 7.991 7.991 7.517 7.855 845,914 -0.16(-2.05%)
Nov 24, 2020 7.472 8.492 7.390 8.019 1,530,746 +0.73(+10.00%)
Nov 23, 2020 6.552 7.344 6.552 7.290 967,126 +0.70(+10.65%)
Nov 20, 2020 6.579 6.716 6.450 6.588 399,362 -0.08(-1.23%)
Nov 19, 2020 6.378 6.679 6.242 6.670 613,252 +0.26(+3.98%)
Nov 18, 2020 6.679 6.752 6.388 6.415 675,289 -0.14(-2.09%)
Nov 17, 2020 6.324 6.624 6.196 6.552 797,618 +0.15(+2.28%)
Nov 16, 2020 6.433 6.788 6.260 6.406 1,141,632 +0.32(+5.24%)
Nov 13, 2020 5.577 6.142 5.526 6.087 875,545 +0.60(+10.96%)
Nov 12, 2020 5.513 5.567 5.340 5.485 537,920 -0.16(-2.90%)
Nov 11, 2020 6.287 6.287 5.567 5.649 872,338 -0.70(-11.05%)
Nov 10, 2020 6.579 6.861 6.296 6.351 1,789,960 -0.49(-7.19%)
Nov 09, 2020 5.604 7.171 5.394 6.843 3,168,395 +2.33(+51.72%)
Nov 06, 2020 4.665 4.720 4.428 4.510 374,010 -0.18(-3.88%)
Nov 05, 2020 4.538 4.706 4.529 4.693 277,950 +0.19(+4.25%)
Nov 04, 2020 4.674 4.674 4.474 4.501 340,074 -0.20(-4.26%)
Nov 03, 2020 4.602 4.784 4.602 4.702 457,823 +0.21(+4.67%)
Nov 02, 2020 4.529 4.547 4.465 4.492 390,019 +0.03(+0.61%)
Oct 30, 2020 4.574 4.665 4.410 4.465 404,849 -0.14(-2.97%)
Oct 29, 2020 4.374 4.611 4.283 4.602 381,641 +0.20(+4.55%)
Oct 28, 2020 4.465 4.488 4.374 4.401 493,502 -0.15(-3.40%)
Oct 27, 2020 4.684 4.702 4.556 4.556 404,239 -0.12(-2.53%)
Oct 26, 2020 4.756 4.766 4.565 4.674 322,136 -0.15(-3.21%)
Oct 23, 2020 4.939 5.057 4.784 4.829 472,232 -0.09(-1.85%)
Oct 22, 2020 4.693 4.966 4.674 4.920 383,157 +0.19(+4.05%)
Oct 21, 2020 4.684 4.775 4.602 4.729 335,195 +0.09(+1.96%)
Oct 20, 2020 4.592 4.684 4.551 4.638 809,519 +0.10(+2.21%)
Oct 19, 2020 4.656 4.720 4.520 4.538 588,862 -0.08(-1.78%)
Oct 16, 2020 4.738 4.866 4.583 4.620 357,329 -0.11(-2.31%)
Oct 15, 2020 4.638 4.756 4.556 4.729 323,911 +0.06(+1.37%)
Oct 14, 2020 4.775 4.811 4.665 4.665 385,953 -0.12(-2.48%)
Oct 13, 2020 4.930 4.939 4.738 4.784 452,717 -0.23(-4.55%)
Oct 12, 2020 5.066 5.103 4.939 5.012 501,609 -0.05(-1.08%)
Oct 09, 2020 5.085 5.085 4.966 5.066 324,406 +0.02(+0.36%)
Oct 08, 2020 4.948 5.057 4.884 5.048 398,815 +0.05(+1.10%)
Oct 07, 2020 5.039 5.062 4.879 4.993 453,222 +0.01(+0.18%)
Oct 06, 2020 5.103 5.212 4.966 4.984 326,558 -0.08(-1.62%)
Oct 05, 2020 5.176 5.312 4.875 5.066 464,514 -0.15(-2.80%)
Oct 02, 2020 4.984 5.221 4.911 5.212 367,316 +0.05(+1.06%)
Oct 01, 2020 5.048 5.176 4.930 5.157 621,706 +0.11(+2.17%)
Sep 30, 2020 5.112 5.249 4.893 5.048 434,857 -0.02(-0.36%)
Sep 29, 2020 5.148 5.157 4.939 5.066 379,170 -0.11(-2.11%)
Sep 28, 2020 5.012 5.331 4.957 5.176 454,635 +0.27(+5.58%)
Sep 25, 2020 4.729 4.939 4.702 4.902 307,285 +0.17(+3.66%)
Sep 24, 2020 4.647 4.911 4.538 4.729 647,572 +0.06(+1.37%)
Sep 23, 2020 4.957 5.121 4.647 4.665 408,127 -0.24(-4.83%)
Sep 22, 2020 5.039 5.176 4.857 4.902 700,263 -0.14(-2.71%)
Sep 21, 2020 5.212 5.249 4.984 5.039 1,407,055 -0.38(-7.06%)
Sep 18, 2020 5.777 5.777 5.381 5.422 1,493,958 -0.33(-5.71%)
Sep 17, 2020 5.768 5.823 5.622 5.750 511,300 -0.07(-1.25%)
Sep 16, 2020 5.804 5.895 5.549 5.823 620,300 +0.00(+0.00%)
Sep 15, 2020 5.604 6.041 5.579 5.823 678,454 +0.23(+4.07%)
Sep 14, 2020 5.485 5.649 5.358 5.595 676,163 +0.20(+3.72%)
Sep 11, 2020 5.586 5.595 5.221 5.394 732,108 -0.19(-3.43%)
Sep 10, 2020 5.741 5.850 5.577 5.586 542,996 -0.11(-1.92%)
Sep 09, 2020 5.914 5.914 5.668 5.695 485,155 -0.17(-2.95%)
Sep 08, 2020 6.032 6.032 5.804 5.868 549,807 -0.25(-4.02%)
Sep 04, 2020 6.005 6.162 5.750 6.114 892,336 +0.23(+3.87%)
Sep 03, 2020 5.741 6.132 5.741 5.886 758,531 +0.06(+1.10%)
Sep 02, 2020 5.777 5.877 5.686 5.823 507,690 +0.00(+0.00%)
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.