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

Brookdale Senior Living Inc (NY: BKD )

6.910 -0.160 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2018 9.500 9.900 9.500 9.830 1,527,600 +0.33(+3.47%)
Sep 27, 2018 9.420 9.660 9.410 9.500 1,127,325 +0.08(+0.85%)
Sep 26, 2018 9.560 9.595 9.350 9.420 1,406,316 -0.14(-1.46%)
Sep 25, 2018 9.390 9.620 9.390 9.560 2,597,995 +0.16(+1.70%)
Sep 24, 2018 9.650 9.670 9.270 9.400 1,334,898 -0.30(-3.09%)
Sep 21, 2018 9.600 10.00 9.600 9.700 2,878,000 +0.14(+1.46%)
Sep 20, 2018 9.410 9.670 9.330 9.560 3,380,036 +0.17(+1.81%)
Sep 19, 2018 9.420 9.510 9.300 9.390 1,653,740 -0.04(-0.42%)
Sep 18, 2018 9.570 9.730 9.402 9.430 1,160,774 -0.14(-1.46%)
Sep 17, 2018 9.390 9.590 9.300 9.570 950,135 +0.19(+2.03%)
Sep 14, 2018 9.690 9.740 9.290 9.380 832,700 -0.27(-2.80%)
Sep 13, 2018 9.700 9.800 9.590 9.650 746,381 -0.02(-0.21%)
Sep 12, 2018 9.450 9.690 9.360 9.670 1,263,743 +0.24(+2.55%)
Sep 11, 2018 9.360 9.495 9.280 9.430 1,298,932 +0.04(+0.43%)
Sep 10, 2018 9.800 9.850 9.370 9.390 1,106,148 -0.41(-4.18%)
Sep 07, 2018 9.710 9.960 9.620 9.800 1,135,500 +0.10(+1.03%)
Sep 06, 2018 9.690 9.805 9.590 9.700 1,301,575 +0.07(+0.73%)
Sep 05, 2018 9.630 9.780 9.560 9.630 1,157,088 -0.04(-0.41%)
Sep 04, 2018 9.910 9.930 9.640 9.670 1,647,041 -0.25(-2.52%)
Aug 31, 2018 9.920 9.920 9.920 0 +0.38(+3.98%)
Aug 30, 2018 9.690 9.790 9.470 9.540 1,452,514 -0.20(-2.05%)
Aug 29, 2018 9.560 9.880 9.510 9.740 3,319,584 +0.14(+1.46%)
Aug 28, 2018 9.350 9.610 9.290 9.600 2,565,832 +0.26(+2.78%)
Aug 27, 2018 8.990 9.360 8.960 9.340 2,068,432 +0.35(+3.89%)
Aug 24, 2018 8.950 9.230 8.830 8.990 3,112,800 +0.04(+0.45%)
Aug 23, 2018 8.710 9.010 8.610 8.950 2,568,226 +0.21(+2.40%)
Aug 22, 2018 8.460 8.750 8.340 8.740 2,190,278 +0.28(+3.31%)
Aug 21, 2018 8.270 8.480 8.210 8.460 5,167,266 +0.26(+3.17%)
Aug 20, 2018 8.150 8.240 8.035 8.200 1,346,717 +0.06(+0.74%)
Aug 17, 2018 8.040 8.200 8.030 8.140 1,343,900 +0.06(+0.74%)
Aug 16, 2018 8.000 8.135 7.850 8.080 2,118,121 +0.33(+4.26%)
Aug 15, 2018 7.790 7.840 7.645 7.750 1,944,403 -0.08(-1.02%)
Aug 14, 2018 7.790 8.060 7.710 7.830 2,383,148 +0.05(+0.64%)
Aug 13, 2018 7.840 7.950 7.690 7.780 3,054,821 -0.12(-1.52%)
Aug 10, 2018 8.150 8.290 7.830 7.900 3,064,200 -0.30(-3.66%)
Aug 09, 2018 8.330 8.430 8.160 8.200 4,594,748 -0.15(-1.80%)
Aug 08, 2018 8.190 8.390 7.940 8.350 4,778,671 +0.13(+1.58%)
Aug 07, 2018 8.690 8.969 8.135 8.220 3,751,594 -0.27(-3.18%)
Aug 06, 2018 8.510 8.620 8.395 8.490 2,677,068 -0.07(-0.82%)
Aug 03, 2018 8.540 8.795 8.445 8.560 1,637,100 +0.05(+0.59%)
Aug 02, 2018 8.720 8.850 8.470 8.510 2,401,382 -0.29(-3.30%)
Aug 01, 2018 9.550 9.550 8.790 8.800 3,099,510 -0.79(-8.24%)
Jul 31, 2018 9.400 9.685 9.340 9.590 2,316,141 +0.16(+1.70%)
Jul 30, 2018 9.330 9.510 9.226 9.430 1,575,045 +0.07(+0.75%)
Jul 27, 2018 9.370 9.390 9.110 9.360 1,671,600 -0.02(-0.21%)
Jul 26, 2018 9.240 9.410 9.110 9.380 1,411,982 +0.15(+1.63%)
Jul 25, 2018 9.230 9.425 9.210 9.230 817,949 +0.02(+0.22%)
Jul 24, 2018 9.580 9.585 9.090 9.210 1,588,116 -0.38(-3.96%)
Jul 23, 2018 9.360 9.610 9.270 9.590 2,043,945 +0.25(+2.68%)
Jul 20, 2018 9.350 9.370 9.220 9.340 894,199 +0.00(+0.00%)
Jul 19, 2018 9.320 9.590 9.220 9.340 1,212,218 +0.03(+0.32%)
Jul 18, 2018 9.380 9.395 9.230 9.310 1,330,939 -0.05(-0.53%)
Jul 17, 2018 9.310 9.520 9.305 9.360 2,623,326 +0.06(+0.65%)
Jul 16, 2018 9.510 9.550 9.255 9.300 1,149,981 -0.19(-2.00%)
Jul 13, 2018 10.05 10.05 9.370 9.490 2,842,535 -0.56(-5.57%)
Jul 12, 2018 9.980 10.10 9.820 10.05 1,347,352 +0.18(+1.82%)
Jul 11, 2018 9.870 10.06 9.790 9.870 1,562,784 -0.18(-1.79%)
Jul 10, 2018 9.820 10.10 9.780 10.05 2,008,914 +0.28(+2.87%)
Jul 09, 2018 9.810 9.810 9.550 9.770 2,034,881 -0.02(-0.20%)
Jul 06, 2018 9.750 9.990 9.730 9.790 2,996,304 +0.08(+0.82%)
Jul 05, 2018 9.510 9.710 9.410 9.710 1,094,222 +0.22(+2.32%)
Jul 03, 2018 9.490 9.490 9.490 0 +0.32(+3.49%)
Jul 02, 2018 9.000 9.180 9.000 9.170 1,700,029 +0.08(+0.88%)
Jun 29, 2018 9.350 9.400 9.040 9.090 2,584,318 -0.23(-2.47%)
Jun 28, 2018 9.130 9.330 9.050 9.320 2,959,037 +0.27(+2.98%)
Jun 27, 2018 9.360 9.430 9.010 9.050 2,748,703 -0.31(-3.31%)
Jun 26, 2018 9.330 9.400 9.197 9.360 4,068,520 +0.05(+0.54%)
Jun 25, 2018 9.370 9.370 9.220 9.310 1,832,367 -0.09(-0.96%)
Jun 22, 2018 9.290 9.455 9.250 9.400 19,852,446 +0.12(+1.29%)
Jun 21, 2018 9.320 9.485 9.245 9.280 4,409,125 -0.03(-0.32%)
Jun 20, 2018 9.270 9.355 9.190 9.310 5,332,516 +0.04(+0.43%)
Jun 19, 2018 9.240 9.325 9.225 9.270 3,658,896 +0.00(+0.00%)
Jun 18, 2018 9.230 9.322 9.190 9.270 2,061,932 +0.00(+0.00%)
Jun 15, 2018 9.320 9.130 9.270 3,405,339 -0.05(-0.54%)
Jun 14, 2018 9.150 9.510 9.150 9.320 2,108,885 +0.17(+1.86%)
Jun 13, 2018 9.190 9.190 9.050 9.150 2,968,993 +0.02(+0.22%)
Jun 12, 2018 9.050 9.355 9.040 9.130 1,893,815 +0.08(+0.88%)
Jun 11, 2018 9.020 9.160 8.990 9.050 2,185,108 +0.03(+0.33%)
Jun 08, 2018 8.750 9.070 8.690 9.020 2,180,105 +0.26(+2.97%)
Jun 07, 2018 8.820 8.965 8.695 8.760 2,538,421 +0.01(+0.11%)
Jun 06, 2018 8.800 8.750 3,351,338 +0.26(+3.06%)
Jun 05, 2018 8.120 8.730 8.090 8.490 5,347,764 +0.37(+4.56%)
Jun 04, 2018 8.040 8.230 8.040 8.120 1,505,429 +0.09(+1.12%)
Jun 01, 2018 7.910 8.110 7.855 8.030 1,347,276 +0.16(+2.03%)
May 31, 2018 7.990 8.020 7.830 7.870 1,368,058 -0.13(-1.62%)
May 30, 2018 7.710 8.020 7.600 8.000 1,902,395 +0.33(+4.30%)
May 29, 2018 7.580 7.670 7.475 7.670 2,633,674 +0.06(+0.79%)
May 25, 2018 7.610 7.610 7.610 0 -0.02(-0.26%)
May 24, 2018 7.650 7.675 7.510 7.630 3,321,681 -0.03(-0.39%)
May 23, 2018 7.560 7.760 7.540 7.660 2,477,424 +0.08(+1.06%)
May 22, 2018 7.730 7.780 7.570 7.580 1,343,440 -0.12(-1.56%)
May 21, 2018 7.700 7.720 7.550 7.700 1,934,373 +0.06(+0.79%)
May 18, 2018 7.650 7.725 7.575 7.640 2,042,792 +0.02(+0.26%)
May 17, 2018 7.630 7.640 7.555 7.620 2,280,022 +0.02(+0.26%)
May 16, 2018 7.460 7.630 7.430 7.600 1,867,490 +0.10(+1.33%)
May 15, 2018 7.530 7.625 7.440 7.500 2,097,888 -0.10(-1.32%)
May 14, 2018 7.550 7.720 7.550 7.600 1,458,297 +0.05(+0.66%)
May 11, 2018 7.560 7.660 7.530 7.550 1,632,210 -0.04(-0.53%)
May 10, 2018 7.780 7.870 7.570 7.590 2,263,532 -0.15(-1.94%)
May 09, 2018 7.700 7.810 7.560 7.740 3,664,210 +0.06(+0.78%)
May 08, 2018 6.930 8.150 6.850 7.680 6,815,510 +0.50(+6.96%)
May 07, 2018 7.230 7.295 7.160 7.180 2,377,985 -0.02(-0.28%)
May 04, 2018 7.050 7.245 6.970 7.200 2,076,113 +0.05(+0.70%)
May 03, 2018 7.190 7.235 7.100 7.150 2,071,623 -0.04(-0.56%)
May 02, 2018 7.340 7.380 7.145 7.190 2,651,389 -0.14(-1.91%)
May 01, 2018 7.260 7.480 7.140 7.330 3,109,752 +0.09(+1.24%)
Apr 30, 2018 7.410 7.450 7.140 7.240 3,501,251 -0.18(-2.43%)
Apr 27, 2018 6.650 7.490 6.630 7.420 6,271,129 +0.89(+13.63%)
Apr 26, 2018 6.470 6.600 6.420 6.530 1,108,939 +0.01(+0.15%)
Apr 25, 2018 6.620 6.650 6.490 6.520 1,530,355 -0.09(-1.36%)
Apr 24, 2018 6.560 6.730 6.555 6.610 3,900,213 +0.06(+0.92%)
Apr 23, 2018 6.650 6.750 6.540 6.550 1,849,119 -0.20(-2.96%)
Apr 20, 2018 6.820 6.870 6.690 6.750 1,091,020 -0.12(-1.75%)
Apr 19, 2018 6.770 6.890 6.770 6.870 2,244,222 +0.12(+1.78%)
Apr 18, 2018 6.750 6.890 6.730 6.750 1,561,320 +0.01(+0.15%)
Apr 17, 2018 6.740 6.770 6.579 6.740 3,299,354 +0.03(+0.45%)
Apr 16, 2018 6.630 6.770 6.540 6.710 2,375,101 +0.08(+1.21%)
Apr 13, 2018 6.480 6.670 6.275 6.630 2,784,075 +0.14(+2.16%)
Apr 12, 2018 6.620 6.660 6.480 6.490 1,391,633 -0.11(-1.67%)
Apr 11, 2018 6.430 6.675 6.420 6.600 3,552,186 +0.13(+2.01%)
Apr 10, 2018 6.740 6.775 6.460 6.470 4,315,684 -0.20(-3.00%)
Apr 09, 2018 6.800 6.850 6.670 6.670 5,353,670 -0.08(-1.19%)
Apr 06, 2018 6.670 6.830 6.620 6.750 2,462,308 +0.08(+1.20%)
Apr 05, 2018 6.650 6.710 6.570 6.670 8,458,306 +0.03(+0.45%)
Apr 04, 2018 6.460 6.655 6.460 6.640 1,722,031 +0.14(+2.15%)
Apr 03, 2018 6.500 6.580 6.330 6.500 4,467,308 +0.00(+0.00%)
Apr 02, 2018 6.720 6.780 6.460 6.500 1,887,219 -0.21(-3.13%)
Mar 29, 2018 6.710 6.710 6.710 0 -0.11(-1.61%)
Mar 28, 2018 6.730 7.080 6.720 6.820 12,603,672 +0.11(+1.64%)
Mar 27, 2018 6.850 7.060 6.690 6.710 2,886,417 -0.14(-2.04%)
Mar 26, 2018 6.890 6.940 6.590 6.850 3,957,944 +0.02(+0.29%)
Mar 23, 2018 6.860 7.060 6.800 6.830 2,578,260 -0.02(-0.29%)
Mar 22, 2018 6.780 7.000 6.780 6.850 5,719,126 +0.00(+0.00%)
Mar 21, 2018 6.930 6.975 6.850 6.850 3,413,092 -0.08(-1.15%)
Mar 20, 2018 7.080 7.140 6.905 6.930 2,373,680 -0.20(-2.81%)
Mar 19, 2018 7.240 7.250 7.070 7.130 2,249,847 -0.11(-1.52%)
Mar 16, 2018 7.260 7.418 7.210 7.240 2,766,141 +0.01(+0.14%)
Mar 15, 2018 7.370 7.420 7.135 7.230 1,878,572 -0.13(-1.77%)
Mar 14, 2018 7.340 7.420 7.290 7.360 1,478,453 +0.01(+0.14%)
Mar 13, 2018 7.440 7.490 7.290 7.350 2,581,793 -0.04(-0.54%)
Mar 12, 2018 7.380 7.430 7.310 7.390 1,644,672 +0.01(+0.14%)
Mar 09, 2018 7.660 7.660 7.360 7.380 2,168,253 +0.01(+0.14%)
Mar 08, 2018 7.480 7.510 7.300 7.370 2,130,245 -0.10(-1.34%)
Mar 07, 2018 7.590 7.470 3,456,954 +0.20(+2.75%)
Mar 06, 2018 7.240 7.340 7.070 7.270 3,599,589 +0.04(+0.55%)
Mar 05, 2018 7.000 7.250 6.970 7.230 3,604,673 +0.19(+2.70%)
Mar 02, 2018 6.600 7.080 6.590 7.040 4,222,659 +0.49(+7.48%)
Mar 01, 2018 6.760 6.760 6.385 6.550 5,350,226 +0.02(+0.31%)
Feb 28, 2018 6.750 6.830 6.490 6.530 5,636,130 -0.28(-4.11%)
Feb 27, 2018 6.870 7.020 6.600 6.810 4,726,329 -0.19(-2.71%)
Feb 26, 2018 6.830 7.245 6.570 7.000 6,206,871 +0.18(+2.64%)
Feb 23, 2018 7.160 7.260 6.700 6.820 10,711,210 -0.36(-5.01%)
Feb 22, 2018 6.720 7.180 20,035,120 -1.72(-19.33%)
Feb 21, 2018 8.920 9.080 8.820 8.900 2,252,693 +0.00(+0.00%)
Feb 20, 2018 9.170 9.190 8.900 8.900 2,847,735 -0.30(-3.26%)
Feb 16, 2018 9.200 9.200 9.200 0 +0.00(+0.00%)
Feb 15, 2018 9.300 9.310 9.070 9.200 3,085,142 -0.04(-0.43%)
Feb 14, 2018 9.350 9.510 9.215 9.240 1,751,554 -0.17(-1.81%)
Feb 13, 2018 9.440 9.590 9.240 9.410 2,305,050 -0.09(-0.95%)
Feb 12, 2018 9.500 9.590 9.370 9.500 2,151,318 +0.00(+0.00%)
Feb 09, 2018 9.730 9.800 9.145 9.500 6,619,357 -0.17(-1.76%)
Feb 08, 2018 10.25 10.36 9.660 9.670 3,454,694 -0.59(-5.75%)
Feb 07, 2018 9.340 10.38 9.340 10.26 4,745,095 +0.95(+10.20%)
Feb 06, 2018 9.270 9.550 9.110 9.310 4,207,734 -0.21(-2.15%)
Feb 05, 2018 9.600 9.660 9.370 9.515 2,742,558 -0.12(-1.30%)
Feb 02, 2018 9.890 9.890 9.585 9.640 2,830,976 -0.31(-3.12%)
Feb 01, 2018 9.450 10.06 9.380 9.950 4,019,197 +0.45(+4.74%)
Jan 31, 2018 9.690 9.700 9.340 9.500 2,026,630 -0.11(-1.14%)
Jan 30, 2018 9.690 9.720 9.630 9.610 1,520,923 -0.12(-1.23%)
Jan 29, 2018 9.740 9.960 9.661 9.730 1,547,145 -0.08(-0.82%)
Jan 26, 2018 9.850 9.930 9.710 9.810 2,656,285 -0.01(-0.10%)
Jan 25, 2018 9.800 9.830 9.690 9.820 1,173,363 +0.04(+0.41%)
Jan 24, 2018 9.810 9.850 9.650 9.780 1,813,845 -0.05(-0.51%)
Jan 23, 2018 9.410 9.905 9.410 9.830 3,351,000 +0.44(+4.69%)
Jan 22, 2018 9.000 9.420 9.000 9.390 1,795,493 +0.40(+4.45%)
Jan 19, 2018 9.010 9.200 8.970 8.990 2,219,839 -0.10(-1.10%)
Jan 18, 2018 9.450 9.450 9.060 9.090 8,750,770 -0.22(-2.36%)
Jan 17, 2018 9.300 9.420 9.180 9.310 2,910,706 +0.07(+0.76%)
Jan 16, 2018 9.500 9.520 9.210 9.240 2,872,410 -0.22(-2.33%)
Jan 12, 2018 9.460 9.460 9.460 0 +0.08(+0.85%)
Jan 11, 2018 9.120 9.455 9.070 9.380 3,799,589 +0.22(+2.40%)
Jan 10, 2018 9.350 9.025 9.160 5,350,201 -0.08(-0.87%)
Jan 09, 2018 9.410 9.500 9.160 9.240 2,411,446 -0.16(-1.70%)
Jan 08, 2018 9.670 9.720 9.340 9.400 2,025,564 -0.28(-2.89%)
Jan 05, 2018 9.840 9.980 9.670 9.680 1,320,150 -0.17(-1.73%)
Jan 04, 2018 10.08 10.14 9.840 9.850 968,067 -0.17(-1.70%)
Jan 03, 2018 10.17 10.23 9.940 10.02 1,444,414 -0.16(-1.57%)
Jan 02, 2018 9.720 10.23 9.710 10.18 2,193,392 +0.48(+4.95%)
Dec 29, 2017 9.700 9.700 9.700 0 -0.18(-1.82%)
Dec 28, 2017 9.780 9.920 9.730 9.880 1,318,870 +0.06(+0.61%)
Dec 27, 2017 9.750 9.900 9.720 9.820 1,234,422 +0.05(+0.51%)
Dec 26, 2017 9.820 9.970 9.745 9.770 695,533 -0.01(-0.10%)
Dec 22, 2017 9.880 9.936 9.730 9.780 742,809 -0.12(-1.21%)
Dec 21, 2017 9.710 9.990 9.650 9.900 2,971,779 +0.18(+1.85%)
Dec 20, 2017 9.650 9.765 9.600 9.720 1,504,178 +0.07(+0.73%)
Dec 19, 2017 9.930 10.08 9.600 9.650 1,754,117 -0.28(-2.82%)
Dec 18, 2017 9.670 9.995 9.610 9.930 3,235,757 +0.32(+3.33%)
Dec 15, 2017 9.770 9.812 9.570 9.610 2,403,930 -0.14(-1.44%)
Dec 14, 2017 10.03 10.14 9.660 9.750 1,848,076 -0.30(-2.99%)
Dec 13, 2017 9.920 10.14 9.892 10.05 2,599,765 +0.10(+1.01%)
Dec 12, 2017 10.15 10.22 9.930 9.950 1,633,966 -0.15(-1.49%)
Dec 11, 2017 9.800 10.13 9.740 10.10 2,415,272 +0.28(+2.85%)
Dec 08, 2017 10.30 10.37 9.685 9.820 3,944,406 -0.40(-3.91%)
Dec 07, 2017 10.19 10.36 10.05 10.22 2,171,780 +0.01(+0.10%)
Dec 06, 2017 10.62 10.66 10.10 10.21 1,835,936 -0.39(-3.68%)
Dec 05, 2017 10.54 10.65 10.36 10.60 1,868,241 +0.04(+0.38%)
Dec 04, 2017 10.98 10.98 10.51 10.56 1,974,668 -0.36(-3.30%)
Dec 01, 2017 10.76 11.09 10.59 10.92 3,228,141 +0.23(+2.15%)
Nov 30, 2017 10.95 11.04 10.39 10.69 2,306,350 -0.23(-2.11%)
Nov 29, 2017 10.76 10.98 10.76 10.92 2,251,971 +0.20(+1.87%)
Nov 28, 2017 10.61 10.76 10.39 10.72 1,415,202 +0.00(+0.00%)
Nov 27, 2017 10.60 10.77 10.52 10.72 1,860,998 +0.12(+1.13%)
Nov 24, 2017 10.66 10.72 10.52 10.60 355,014 -0.01(-0.09%)
Nov 22, 2017 10.35 10.72 10.31 10.61 1,510,441 +0.26(+2.51%)
Nov 21, 2017 10.43 10.45 10.24 10.35 1,354,668 -0.01(-0.10%)
Nov 20, 2017 10.37 10.53 10.18 10.36 2,068,128 -0.06(-0.58%)
Nov 17, 2017 10.27 10.59 10.24 10.42 1,971,015 +0.11(+1.07%)
Nov 16, 2017 10.38 10.43 10.22 10.31 1,658,721 +0.01(+0.10%)
Nov 15, 2017 10.22 10.41 9.970 10.30 2,382,228 +0.04(+0.39%)
Nov 14, 2017 10.31 10.62 10.02 10.26 4,055,206 -0.10(-0.97%)
Nov 13, 2017 10.13 10.40 10.06 10.36 2,383,996 +0.13(+1.27%)
Nov 10, 2017 10.18 10.51 10.14 10.23 2,428,391 -0.01(-0.10%)
Nov 09, 2017 9.430 10.42 9.380 10.24 5,802,065 +0.66(+6.89%)
Nov 08, 2017 8.790 10.03 8.780 9.580 16,844,228 +0.77(+8.74%)
Nov 07, 2017 10.26 10.39 8.780 8.810 7,516,510 -1.48(-14.38%)
Nov 06, 2017 10.45 10.48 10.26 10.29 1,599,822 -0.16(-1.53%)
Nov 03, 2017 10.56 10.64 10.31 10.45 1,603,022 -0.14(-1.32%)
Nov 02, 2017 10.20 11.09 10.20 10.59 5,401,628 +0.75(+7.62%)
Nov 01, 2017 10.13 10.30 9.830 9.840 3,230,410 -0.19(-1.89%)
Oct 31, 2017 9.520 10.50 9.520 10.03 8,577,279 +0.47(+4.92%)
Oct 30, 2017 9.520 9.768 9.480 9.560 2,293,648 -0.03(-0.31%)
Oct 27, 2017 9.530 9.660 9.440 9.590 1,755,483 +0.04(+0.42%)
Oct 26, 2017 9.870 9.935 9.530 9.550 1,923,132 -0.35(-3.54%)
Oct 25, 2017 10.16 10.16 9.680 9.900 3,044,909 -0.25(-2.46%)
Oct 24, 2017 10.29 10.33 10.12 10.15 1,725,114 -0.10(-0.98%)
Oct 23, 2017 10.41 10.45 10.22 10.25 2,466,512 -0.20(-1.91%)
Oct 20, 2017 10.40 10.54 10.24 10.45 2,927,747 +0.01(+0.10%)
Oct 19, 2017 10.36 10.60 10.34 10.44 1,897,816 +0.06(+0.58%)
Oct 18, 2017 10.27 10.49 10.23 10.38 2,797,801 +0.15(+1.47%)
Oct 17, 2017 10.15 10.35 10.11 10.23 2,033,670 +0.11(+1.09%)
Oct 16, 2017 10.10 10.35 9.990 10.12 2,246,325 +0.02(+0.20%)
Oct 13, 2017 10.01 10.26 9.940 10.10 2,502,217 -0.01(-0.10%)
Oct 12, 2017 10.30 10.38 10.09 10.11 2,346,436 -0.20(-1.94%)
Oct 11, 2017 10.43 10.55 10.28 10.31 1,641,615 -0.18(-1.72%)
Oct 10, 2017 10.26 10.62 10.19 10.49 4,177,558 +0.24(+2.34%)
Oct 09, 2017 10.69 10.72 10.24 10.25 3,662,306 -0.46(-4.30%)
Oct 06, 2017 10.80 10.86 10.64 10.71 1,657,019 -0.06(-0.56%)
Oct 05, 2017 10.79 10.94 10.77 10.77 1,081,922 -0.03(-0.28%)
Oct 04, 2017 10.87 10.97 10.78 10.80 1,198,438 -0.07(-0.64%)
Oct 03, 2017 10.68 11.01 10.63 10.87 2,160,787 +0.25(+2.35%)
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.