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 )

3.250 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2023 2.530 2.599 2.503 2.503 1,101,471 -0.06(-2.16%)
Aug 30, 2023 2.641 2.641 2.533 2.558 377,368 -0.09(-3.47%)
Aug 29, 2023 2.576 2.659 2.519 2.650 373,753 +0.06(+2.13%)
Aug 28, 2023 2.319 2.622 2.310 2.595 852,701 +0.35(+15.57%)
Aug 25, 2023 2.227 2.305 2.199 2.245 589,480 +0.09(+4.27%)
Aug 24, 2023 2.208 2.236 2.153 2.153 252,455 -0.05(-2.09%)
Aug 23, 2023 2.135 2.208 2.116 2.199 508,332 +0.08(+3.91%)
Aug 22, 2023 2.116 2.135 2.043 2.116 603,925 +0.02(+0.88%)
Aug 21, 2023 2.236 2.245 2.080 2.098 737,859 -0.14(-6.17%)
Aug 18, 2023 2.291 2.356 2.227 2.236 599,458 -0.07(-3.19%)
Aug 17, 2023 2.383 2.429 2.291 2.310 1,296,871 -0.07(-3.09%)
Aug 16, 2023 2.429 2.549 2.383 2.383 752,838 -0.04(-1.52%)
Aug 15, 2023 2.530 2.530 2.411 2.420 1,000,302 -0.09(-3.66%)
Aug 14, 2023 2.576 2.678 2.494 2.512 1,026,340 -0.17(-6.19%)
Aug 11, 2023 2.687 2.742 2.659 2.678 724,206 -0.03(-1.02%)
Aug 10, 2023 2.687 2.770 2.687 2.705 1,021,393 +0.03(+1.03%)
Aug 09, 2023 2.862 2.862 2.549 2.678 2,302,627 -0.17(-6.13%)
Aug 08, 2023 2.981 2.981 2.843 2.852 611,267 -0.14(-4.62%)
Aug 07, 2023 3.009 3.101 2.972 2.990 501,272 -0.03(-0.91%)
Aug 04, 2023 3.027 3.110 3.000 3.018 365,634 -0.01(-0.30%)
Aug 03, 2023 3.064 3.101 2.990 3.027 393,653 -0.09(-2.95%)
Aug 02, 2023 3.405 3.414 3.018 3.119 940,839 -0.22(-6.61%)
Aug 01, 2023 3.349 3.372 3.276 3.340 273,091 -0.06(-1.89%)
Jul 31, 2023 3.331 3.409 3.331 3.405 162,260 +0.07(+2.21%)
Jul 28, 2023 3.267 3.377 3.267 3.331 177,666 +0.09(+2.84%)
Jul 27, 2023 3.294 3.331 3.239 3.239 171,224 -0.03(-0.85%)
Jul 26, 2023 3.276 3.331 3.253 3.267 368,605 -0.03(-0.84%)
Jul 25, 2023 3.322 3.340 3.276 3.294 390,830 -0.04(-1.11%)
Jul 24, 2023 3.276 3.405 3.276 3.331 357,723 -0.07(-2.16%)
Jul 21, 2023 3.460 3.460 3.395 3.405 224,784 -0.03(-0.80%)
Jul 20, 2023 3.478 3.515 3.376 3.432 393,989 -0.14(-3.87%)
Jul 19, 2023 3.589 3.653 3.552 3.570 231,726 -0.02(-0.51%)
Jul 18, 2023 3.552 3.625 3.524 3.589 182,067 +0.03(+0.78%)
Jul 17, 2023 3.515 3.570 3.497 3.561 406,333 +0.06(+1.57%)
Jul 14, 2023 3.589 3.598 3.464 3.506 419,813 -0.10(-2.81%)
Jul 13, 2023 3.625 3.644 3.570 3.607 228,945 -0.01(-0.25%)
Jul 12, 2023 3.727 3.759 3.616 3.616 194,218 -0.05(-1.26%)
Jul 11, 2023 3.644 3.671 3.621 3.662 157,676 +0.03(+0.76%)
Jul 10, 2023 3.635 3.699 3.579 3.635 349,296 -0.01(-0.25%)
Jul 07, 2023 3.451 3.667 3.451 3.644 843,009 +0.22(+6.45%)
Jul 06, 2023 3.533 3.533 3.359 3.423 606,596 -0.12(-3.38%)
Jul 05, 2023 3.736 3.736 3.543 3.543 358,349 -0.21(-5.64%)
Jul 03, 2023 3.671 3.782 3.671 3.754 120,345 +0.06(+1.49%)
Jun 30, 2023 3.727 3.828 3.685 3.699 311,224 +0.01(+0.25%)
Jun 29, 2023 3.561 3.708 3.561 3.690 214,003 +0.14(+3.89%)
Jun 28, 2023 3.606 3.606 3.525 3.552 305,084 -0.07(-2.00%)
Jun 27, 2023 3.570 3.661 3.502 3.624 334,026 +0.06(+1.79%)
Jun 26, 2023 3.525 3.652 3.525 3.561 258,647 +0.02(+0.51%)
Jun 23, 2023 3.479 3.556 3.452 3.543 983,808 +0.01(+0.26%)
Jun 22, 2023 3.534 3.543 3.479 3.534 248,760 -0.02(-0.51%)
Jun 21, 2023 3.506 3.584 3.479 3.552 174,246 +0.03(+0.77%)
Jun 20, 2023 3.561 3.597 3.488 3.525 308,988 -0.04(-1.02%)
Jun 16, 2023 3.706 3.706 3.534 3.561 471,512 -0.10(-2.73%)
Jun 15, 2023 3.661 3.661 3.606 3.661 307,360 -0.03(-0.74%)
Jun 14, 2023 3.815 3.870 3.679 3.688 248,092 -0.11(-2.87%)
Jun 13, 2023 3.852 3.901 3.797 3.797 243,032 -0.05(-1.18%)
Jun 12, 2023 3.797 3.874 3.770 3.842 452,802 +0.05(+1.20%)
Jun 09, 2023 3.833 3.861 3.788 3.797 156,882 -0.04(-0.95%)
Jun 08, 2023 3.933 3.933 3.805 3.833 230,836 -0.07(-1.86%)
Jun 07, 2023 3.806 3.970 3.752 3.906 349,717 +0.14(+3.61%)
Jun 06, 2023 3.697 3.888 3.679 3.770 326,590 +0.06(+1.72%)
Jun 05, 2023 3.842 3.860 3.683 3.706 259,551 -0.13(-3.32%)
Jun 02, 2023 3.733 3.879 3.715 3.833 488,081 +0.16(+4.46%)
Jun 01, 2023 3.706 3.756 3.670 3.670 170,589 -0.05(-1.22%)
May 31, 2023 3.643 3.724 3.597 3.715 172,670 +0.06(+1.74%)
May 30, 2023 3.588 3.661 3.584 3.652 218,012 +0.08(+2.29%)
May 26, 2023 3.515 3.588 3.488 3.570 197,491 +0.02(+0.51%)
May 25, 2023 3.679 3.679 3.525 3.552 215,766 -0.08(-2.25%)
May 24, 2023 3.670 3.679 3.615 3.634 179,360 -0.05(-1.23%)
May 23, 2023 3.679 3.743 3.643 3.679 236,631 +0.00(+0.00%)
May 22, 2023 3.715 3.729 3.665 3.679 325,443 -0.03(-0.74%)
May 19, 2023 3.761 3.788 3.679 3.706 239,568 +0.00(+0.00%)
May 18, 2023 3.652 3.738 3.624 3.706 208,982 +0.05(+1.24%)
May 17, 2023 3.534 3.679 3.515 3.661 246,640 +0.15(+4.13%)
May 16, 2023 3.543 3.615 3.497 3.515 219,997 -0.04(-1.02%)
May 15, 2023 3.624 3.643 3.543 3.552 421,904 -0.08(-2.25%)
May 12, 2023 3.724 3.770 3.579 3.634 323,857 -0.05(-1.48%)
May 11, 2023 3.652 3.724 3.634 3.688 206,979 -0.01(-0.25%)
May 10, 2023 3.697 3.733 3.543 3.697 418,166 +0.05(+1.24%)
May 09, 2023 3.606 3.661 3.515 3.652 382,469 +0.06(+1.77%)
May 08, 2023 3.588 3.656 3.574 3.588 311,877 -0.02(-0.50%)
May 05, 2023 3.652 3.724 3.543 3.606 299,772 +0.02(+0.51%)
May 04, 2023 3.534 3.606 3.434 3.588 373,844 +0.04(+1.02%)
May 03, 2023 3.434 3.724 3.434 3.552 626,650 +0.14(+3.99%)
May 02, 2023 3.534 3.534 3.375 3.416 285,903 -0.13(-3.59%)
May 01, 2023 3.479 3.552 3.475 3.543 386,348 +0.09(+2.63%)
Apr 28, 2023 3.343 3.634 3.334 3.452 494,267 +0.11(+3.26%)
Apr 27, 2023 3.234 3.343 3.188 3.343 385,626 +0.14(+4.25%)
Apr 26, 2023 3.288 3.352 3.197 3.207 325,576 -0.11(-3.29%)
Apr 25, 2023 3.416 3.429 3.307 3.316 348,104 -0.14(-3.95%)
Apr 24, 2023 3.461 3.479 3.411 3.452 174,556 +0.01(+0.26%)
Apr 21, 2023 3.434 3.452 3.379 3.443 230,869 +0.01(+0.26%)
Apr 20, 2023 3.506 3.534 3.397 3.434 230,794 -0.09(-2.58%)
Apr 19, 2023 3.525 3.552 3.488 3.525 274,087 -0.01(-0.26%)
Apr 18, 2023 3.515 3.579 3.447 3.534 225,423 +0.03(+0.78%)
Apr 17, 2023 3.425 3.515 3.397 3.506 303,142 +0.08(+2.39%)
Apr 14, 2023 3.497 3.579 3.379 3.425 374,614 -0.04(-1.05%)
Apr 13, 2023 3.452 3.506 3.388 3.461 503,130 +0.04(+1.06%)
Apr 12, 2023 3.506 3.547 3.425 3.425 450,254 -0.04(-1.05%)
Apr 11, 2023 3.470 3.488 3.370 3.461 297,095 -0.02(-0.52%)
Apr 10, 2023 3.488 3.561 3.443 3.479 268,859 -0.03(-0.78%)
Apr 06, 2023 3.479 3.588 3.461 3.506 195,694 +0.06(+1.85%)
Apr 05, 2023 3.461 3.484 3.402 3.443 286,713 -0.04(-1.04%)
Apr 04, 2023 3.561 3.570 3.420 3.479 278,683 -0.07(-2.05%)
Apr 03, 2023 3.515 3.638 3.515 3.552 397,572 +0.05(+1.30%)
Mar 31, 2023 3.434 3.525 3.425 3.506 495,454 +0.10(+2.93%)
Mar 30, 2023 3.443 3.488 3.288 3.406 409,937 -0.01(-0.27%)
Mar 29, 2023 3.344 3.424 3.321 3.416 334,336 +0.09(+2.70%)
Mar 28, 2023 3.371 3.384 3.277 3.326 639,055 -0.05(-1.59%)
Mar 27, 2023 3.541 3.559 3.380 3.380 505,109 -0.11(-3.08%)
Mar 24, 2023 3.407 3.501 3.281 3.487 544,438 +0.04(+1.30%)
Mar 23, 2023 3.460 3.546 3.375 3.442 527,817 -0.01(-0.26%)
Mar 22, 2023 3.658 3.667 3.451 3.451 604,879 -0.23(-6.33%)
Mar 21, 2023 3.702 3.756 3.640 3.684 380,669 +0.05(+1.48%)
Mar 20, 2023 3.640 3.684 3.599 3.631 516,965 -0.01(-0.25%)
Mar 17, 2023 3.720 3.738 3.586 3.640 1,597,304 -0.11(-2.87%)
Mar 16, 2023 3.747 3.873 3.702 3.747 415,027 -0.08(-2.11%)
Mar 15, 2023 3.819 3.846 3.675 3.828 952,864 -0.06(-1.61%)
Mar 14, 2023 4.025 4.043 3.864 3.891 444,049 +0.03(+0.70%)
Mar 13, 2023 3.828 3.895 3.765 3.864 477,902 -0.06(-1.60%)
Mar 10, 2023 4.106 4.106 3.913 3.926 462,143 -0.21(-4.99%)
Mar 09, 2023 4.267 4.267 4.106 4.133 712,192 -0.13(-2.95%)
Mar 08, 2023 4.178 4.267 4.133 4.258 289,923 +0.09(+2.15%)
Mar 07, 2023 4.186 4.249 4.160 4.169 263,750 -0.03(-0.64%)
Mar 06, 2023 4.258 4.276 4.180 4.195 388,662 -0.04(-1.06%)
Mar 03, 2023 4.178 4.290 4.151 4.240 328,027 +0.10(+2.38%)
Mar 02, 2023 4.115 4.151 4.046 4.142 249,759 -0.05(-1.28%)
Mar 01, 2023 4.124 4.227 4.039 4.195 389,257 +0.02(+0.43%)
Feb 28, 2023 4.393 4.424 4.178 4.178 761,781 -0.22(-4.90%)
Feb 27, 2023 4.437 4.464 4.321 4.393 431,646 -0.01(-0.20%)
Feb 24, 2023 4.482 4.482 4.366 4.402 234,254 -0.16(-3.54%)
Feb 23, 2023 4.366 4.590 4.330 4.563 441,593 +0.15(+3.46%)
Feb 22, 2023 4.375 4.451 4.321 4.411 514,477 +0.13(+2.93%)
Feb 21, 2023 4.267 4.330 4.213 4.285 375,971 +0.00(+0.00%)
Feb 17, 2023 4.437 4.437 4.276 4.285 454,370 -0.10(-2.25%)
Feb 16, 2023 4.384 4.455 4.294 4.384 469,698 -0.09(-2.00%)
Feb 15, 2023 4.464 4.491 4.420 4.473 285,210 -0.01(-0.20%)
Feb 14, 2023 4.455 4.536 4.424 4.482 672,514 -0.05(-1.19%)
Feb 13, 2023 4.375 4.581 4.303 4.536 589,353 +0.17(+3.90%)
Feb 10, 2023 4.500 4.509 4.312 4.366 506,283 -0.17(-3.75%)
Feb 09, 2023 4.635 4.680 4.509 4.536 337,385 -0.09(-1.94%)
Feb 08, 2023 4.886 4.886 4.581 4.626 461,699 -0.29(-5.84%)
Feb 07, 2023 4.697 4.939 4.680 4.913 702,087 +0.16(+3.40%)
Feb 06, 2023 4.832 4.877 4.675 4.751 707,621 -0.17(-3.46%)
Feb 03, 2023 4.796 5.020 4.796 4.922 570,966 +0.04(+0.73%)
Feb 02, 2023 4.814 4.935 4.769 4.886 1,159,325 +0.14(+3.02%)
Feb 01, 2023 4.787 4.877 4.671 4.742 921,270 -0.01(-0.19%)
Jan 31, 2023 4.715 4.886 4.715 4.751 872,433 +0.04(+0.76%)
Jan 30, 2023 4.653 4.796 4.581 4.715 734,997 +0.01(+0.19%)
Jan 27, 2023 4.706 4.778 4.688 4.706 563,870 -0.01(-0.19%)
Jan 26, 2023 4.778 4.805 4.621 4.715 590,348 +0.00(+0.00%)
Jan 25, 2023 4.554 4.733 4.500 4.715 660,947 +0.15(+3.34%)
Jan 24, 2023 4.509 4.644 4.509 4.563 448,569 -0.03(-0.59%)
Jan 23, 2023 4.563 4.636 4.536 4.590 429,640 +0.03(+0.59%)
Jan 20, 2023 4.420 4.572 4.321 4.563 639,811 +0.18(+4.09%)
Jan 19, 2023 4.213 4.460 4.213 4.384 501,722 +0.10(+2.30%)
Jan 18, 2023 4.437 4.482 4.249 4.285 451,722 -0.13(-2.85%)
Jan 17, 2023 4.303 4.455 4.226 4.411 508,032 +0.12(+2.71%)
Jan 13, 2023 4.249 4.362 4.227 4.294 482,294 -0.04(-0.83%)
Jan 12, 2023 4.213 4.388 4.191 4.330 716,930 +0.17(+4.09%)
Jan 11, 2023 4.061 4.222 4.061 4.160 772,295 +0.10(+2.43%)
Jan 10, 2023 3.900 4.083 3.891 4.061 517,548 +0.14(+3.66%)
Jan 09, 2023 3.971 3.971 3.649 3.918 816,538 -0.01(-0.23%)
Jan 06, 2023 3.702 3.967 3.631 3.926 758,788 +0.31(+8.68%)
Jan 05, 2023 3.774 3.774 3.581 3.613 494,140 -0.17(-4.50%)
Jan 04, 2023 3.747 3.891 3.702 3.783 643,069 +0.08(+2.18%)
Jan 03, 2023 3.729 3.850 3.689 3.702 724,829 +0.02(+0.49%)
Dec 30, 2022 3.640 3.720 3.559 3.684 588,703 +0.01(+0.24%)
Dec 29, 2022 3.487 3.689 3.478 3.675 572,513 +0.14(+4.06%)
Dec 28, 2022 3.603 3.629 3.506 3.532 532,311 -0.06(-1.72%)
Dec 27, 2022 3.594 3.665 3.475 3.594 564,943 +0.02(+0.49%)
Dec 23, 2022 3.461 3.603 3.461 3.576 584,211 +0.12(+3.59%)
Dec 22, 2022 3.346 3.475 3.311 3.452 652,504 +0.07(+2.09%)
Dec 21, 2022 3.585 3.612 3.364 3.382 745,022 -0.13(-3.78%)
Dec 20, 2022 3.470 3.523 3.421 3.514 457,804 +0.01(+0.25%)
Dec 19, 2022 3.559 3.714 3.452 3.506 597,611 -0.08(-2.22%)
Dec 16, 2022 3.506 3.625 3.475 3.585 875,379 +0.01(+0.25%)
Dec 15, 2022 3.621 3.683 3.554 3.576 574,712 -0.10(-2.65%)
Dec 14, 2022 3.674 3.780 3.634 3.674 933,253 +0.01(+0.24%)
Dec 13, 2022 3.709 3.777 3.559 3.665 1,184,015 +0.09(+2.48%)
Dec 12, 2022 3.417 3.598 3.417 3.576 1,229,695 +0.16(+4.66%)
Dec 09, 2022 3.231 3.616 3.209 3.417 1,857,919 +0.36(+11.88%)
Dec 08, 2022 3.143 3.240 3.019 3.054 527,237 -0.09(-2.82%)
Dec 07, 2022 3.160 3.231 3.098 3.143 394,353 -0.02(-0.56%)
Dec 06, 2022 3.125 3.196 3.112 3.160 428,773 +0.04(+1.13%)
Dec 05, 2022 3.240 3.302 3.125 3.125 280,908 -0.15(-4.59%)
Dec 02, 2022 3.249 3.275 3.178 3.275 303,379 +0.02(+0.54%)
Dec 01, 2022 3.266 3.337 3.231 3.258 394,032 -0.01(-0.27%)
Nov 30, 2022 3.169 3.275 3.129 3.266 537,687 +0.07(+2.22%)
Nov 29, 2022 3.134 3.213 3.134 3.196 207,159 +0.04(+1.12%)
Nov 28, 2022 3.116 3.302 3.116 3.160 624,526 -0.04(-1.38%)
Nov 25, 2022 3.222 3.240 3.187 3.205 72,610 +0.01(+0.28%)
Nov 23, 2022 3.178 3.222 3.134 3.196 366,953 -0.04(-1.37%)
Nov 22, 2022 3.240 3.266 3.050 3.240 393,657 +0.04(+1.11%)
Nov 21, 2022 3.213 3.244 3.138 3.205 339,650 -0.01(-0.28%)
Nov 18, 2022 3.284 3.320 3.178 3.213 547,111 +0.00(+0.00%)
Nov 17, 2022 3.151 3.240 3.072 3.213 514,080 +0.06(+1.97%)
Nov 16, 2022 3.213 3.249 3.138 3.151 487,408 -0.12(-3.52%)
Nov 15, 2022 3.408 3.426 3.231 3.266 494,079 -0.06(-1.86%)
Nov 14, 2022 3.488 3.488 3.328 3.328 550,601 -0.16(-4.57%)
Nov 11, 2022 3.523 3.647 3.452 3.488 1,043,318 -0.04(-1.00%)
Nov 10, 2022 3.382 3.567 3.382 3.523 865,315 +0.35(+10.86%)
Nov 09, 2022 3.240 3.311 3.155 3.178 445,138 -0.08(-2.45%)
Nov 08, 2022 3.355 3.355 3.200 3.258 446,106 -0.02(-0.54%)
Nov 07, 2022 3.497 3.497 3.241 3.275 699,990 -0.12(-3.39%)
Nov 04, 2022 3.452 3.483 3.240 3.390 955,044 -0.03(-0.78%)
Nov 03, 2022 3.895 3.895 3.297 3.417 1,368,321 -0.56(-14.03%)
Nov 02, 2022 4.267 3.930 3.975 714,976 -0.35(-7.99%)
Nov 01, 2022 4.426 4.559 4.302 4.320 314,039 -0.04(-1.01%)
Oct 31, 2022 4.196 4.395 4.161 4.364 583,969 +0.11(+2.49%)
Oct 28, 2022 4.311 4.338 4.121 4.258 391,594 +0.00(+0.00%)
Oct 27, 2022 4.293 4.355 4.196 4.258 547,494 -0.01(-0.21%)
Oct 26, 2022 4.400 4.417 4.267 4.267 472,578 -0.15(-3.41%)
Oct 25, 2022 4.205 4.417 4.169 4.417 553,522 +0.23(+5.50%)
Oct 24, 2022 4.276 4.276 4.143 4.187 243,763 +0.01(+0.21%)
Oct 21, 2022 4.152 4.209 4.085 4.178 254,020 +0.05(+1.29%)
Oct 20, 2022 4.240 4.329 4.085 4.125 181,397 -0.11(-2.51%)
Oct 19, 2022 4.178 4.302 4.178 4.231 267,210 -0.04(-0.83%)
Oct 18, 2022 4.285 4.391 4.200 4.267 251,660 +0.10(+2.34%)
Oct 17, 2022 4.169 4.276 4.116 4.169 286,090 +0.14(+3.52%)
Oct 14, 2022 4.161 4.231 4.015 4.028 261,265 -0.10(-2.36%)
Oct 13, 2022 3.691 4.130 3.647 4.125 591,269 +0.31(+8.12%)
Oct 12, 2022 3.762 3.860 3.655 3.815 467,625 +0.05(+1.41%)
Oct 11, 2022 3.762 3.820 3.683 3.762 527,339 +0.00(+0.00%)
Oct 10, 2022 3.868 3.917 3.762 3.762 416,646 -0.10(-2.52%)
Oct 07, 2022 3.957 4.001 3.806 3.860 525,469 -0.14(-3.54%)
Oct 06, 2022 3.966 4.072 3.957 4.001 443,230 -0.04(-1.09%)
Oct 05, 2022 4.028 4.059 3.922 4.045 360,054 -0.07(-1.72%)
Oct 04, 2022 4.010 4.116 3.979 4.116 914,203 +0.20(+5.20%)
Oct 03, 2022 3.806 3.948 3.700 3.913 516,172 +0.11(+2.79%)
Sep 30, 2022 3.789 3.904 3.745 3.806 519,741 +0.04(+1.18%)
Sep 29, 2022 3.851 3.872 3.678 3.762 735,279 -0.18(-4.49%)
Sep 28, 2022 3.833 3.997 3.789 3.939 294,511 +0.12(+3.24%)
Sep 27, 2022 3.824 3.970 3.789 3.816 279,991 +0.03(+0.70%)
Sep 26, 2022 3.966 4.081 3.789 3.789 516,264 -0.21(-5.30%)
Sep 23, 2022 4.081 4.089 3.939 4.001 620,574 -0.19(-4.63%)
Sep 22, 2022 4.346 4.372 4.134 4.195 590,651 -0.18(-4.04%)
Sep 21, 2022 4.672 4.672 4.372 4.372 649,809 -0.26(-5.71%)
Sep 20, 2022 4.505 4.641 4.421 4.637 382,416 +0.05(+1.16%)
Sep 19, 2022 4.460 4.637 4.434 4.584 507,167 +0.03(+0.58%)
Sep 16, 2022 4.452 4.575 4.332 4.558 1,039,938 +0.04(+0.78%)
Sep 15, 2022 4.575 4.677 4.482 4.522 786,140 -0.07(-1.54%)
Sep 14, 2022 4.496 4.615 4.429 4.593 340,355 +0.07(+1.56%)
Sep 13, 2022 4.566 4.664 4.496 4.522 377,297 -0.20(-4.30%)
Sep 12, 2022 4.690 4.761 4.641 4.725 170,820 +0.06(+1.33%)
Sep 09, 2022 4.549 4.703 4.549 4.664 340,290 +0.14(+3.13%)
Sep 08, 2022 4.531 4.606 4.460 4.522 258,243 -0.09(-1.92%)
Sep 07, 2022 4.346 4.619 4.346 4.611 408,640 +0.23(+5.24%)
Sep 06, 2022 4.505 4.531 4.333 4.381 374,743 -0.11(-2.55%)
Sep 02, 2022 4.540 4.628 4.452 4.496 306,334 +0.04(+0.99%)
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.