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

Sunrun Inc (NQ: RUN )

10.27 +0.22 (+2.19%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Feb 28, 2023 23.09 24.41 22.95 24.04 6,406,890 +0.73(+3.13%)
Feb 27, 2023 22.26 23.80 22.02 23.31 8,681,077 +1.38(+6.29%)
Feb 24, 2023 22.58 22.80 21.26 21.93 11,775,480 -1.63(-6.92%)
Feb 23, 2023 25.80 26.00 22.41 23.56 15,086,616 -0.52(-2.16%)
Feb 22, 2023 23.98 24.62 23.61 24.08 11,932,964 +0.18(+0.75%)
Feb 21, 2023 24.60 24.97 23.68 23.90 9,216,209 -1.31(-5.20%)
Feb 17, 2023 24.24 25.28 24.07 25.21 6,285,138 +0.66(+2.69%)
Feb 16, 2023 24.72 25.99 24.21 24.55 6,273,685 -0.81(-3.19%)
Feb 15, 2023 23.63 25.50 23.63 25.36 6,615,357 +1.55(+6.51%)
Feb 14, 2023 22.78 23.90 22.23 23.81 7,207,818 +0.37(+1.58%)
Feb 13, 2023 22.87 23.78 22.46 23.44 5,472,616 +0.48(+2.09%)
Feb 10, 2023 22.65 23.68 22.31 22.96 7,044,695 -0.07(-0.30%)
Feb 09, 2023 25.00 25.37 22.72 23.03 11,204,022 -1.81(-7.29%)
Feb 08, 2023 26.38 26.97 24.82 24.84 7,977,733 -1.18(-4.53%)
Feb 07, 2023 26.37 26.43 25.23 26.02 6,303,401 -0.47(-1.77%)
Feb 06, 2023 26.41 27.14 26.04 26.49 5,170,107 -0.47(-1.74%)
Feb 03, 2023 27.55 28.18 26.76 26.96 5,529,821 -1.43(-5.04%)
Feb 02, 2023 28.21 29.03 27.64 28.39 7,600,102 +1.04(+3.80%)
Feb 01, 2023 26.20 27.94 25.37 27.35 6,968,076 +1.07(+4.07%)
Jan 31, 2023 25.22 26.30 24.89 26.28 5,457,575 +1.36(+5.46%)
Jan 30, 2023 25.04 25.76 24.73 24.92 4,884,059 -0.54(-2.12%)
Jan 27, 2023 24.09 26.06 23.80 25.46 6,369,951 +1.29(+5.34%)
Jan 26, 2023 24.66 24.74 22.78 24.17 8,601,559 -0.09(-0.37%)
Jan 25, 2023 24.20 24.81 22.51 24.26 12,986,267 -1.83(-7.01%)
Jan 24, 2023 26.36 26.82 25.79 26.09 3,587,103 -0.74(-2.76%)
Jan 23, 2023 26.17 27.44 25.70 26.83 5,819,789 +0.87(+3.35%)
Jan 20, 2023 25.63 26.03 24.78 25.96 8,333,838 +0.51(+2.00%)
Jan 19, 2023 27.76 27.82 25.15 25.45 9,137,860 -2.95(-10.39%)
Jan 18, 2023 28.75 29.72 28.20 28.40 5,789,461 +0.10(+0.37%)
Jan 17, 2023 27.80 28.66 27.63 28.30 5,344,196 +0.50(+1.78%)
Jan 13, 2023 26.55 28.55 26.53 27.80 6,930,461 +0.71(+2.62%)
Jan 12, 2023 26.12 27.24 25.58 27.09 6,691,164 +1.05(+4.03%)
Jan 11, 2023 23.78 26.12 23.61 26.04 8,443,520 +2.42(+10.25%)
Jan 10, 2023 22.74 23.64 22.11 23.62 7,271,096 +0.65(+2.83%)
Jan 09, 2023 22.99 23.65 22.86 22.97 7,621,164 +0.28(+1.23%)
Jan 06, 2023 22.97 23.16 21.71 22.69 6,689,692 +0.46(+2.07%)
Jan 05, 2023 23.70 23.75 22.20 22.23 6,368,122 -1.98(-8.18%)
Jan 04, 2023 23.89 24.35 23.56 24.21 3,772,848 +0.82(+3.51%)
Jan 03, 2023 24.60 25.20 23.22 23.39 4,913,679 -0.63(-2.62%)
Dec 30, 2022 23.62 24.09 23.21 24.02 4,230,148 +0.09(+0.38%)
Dec 29, 2022 23.81 24.58 23.59 23.93 4,731,202 +0.50(+2.13%)
Dec 28, 2022 23.61 23.91 23.10 23.43 4,704,122 -0.31(-1.31%)
Dec 27, 2022 25.19 25.19 23.70 23.74 7,015,975 -1.79(-7.01%)
Dec 23, 2022 25.82 25.93 24.94 25.53 4,249,325 -0.24(-0.93%)
Dec 22, 2022 26.70 27.02 25.06 25.77 5,496,023 -1.45(-5.33%)
Dec 21, 2022 26.26 27.37 25.50 27.22 4,906,354 +1.02(+3.89%)
Dec 20, 2022 26.87 27.76 26.08 26.20 4,834,679 -1.02(-3.75%)
Dec 19, 2022 29.17 29.22 27.10 27.22 5,004,866 -1.94(-6.65%)
Dec 16, 2022 30.29 30.55 28.93 29.16 12,613,379 -2.17(-6.93%)
Dec 15, 2022 32.12 33.19 31.11 31.33 5,176,521 -1.40(-4.28%)
Dec 14, 2022 31.41 33.33 31.29 32.73 6,264,043 +1.22(+3.87%)
Dec 13, 2022 31.66 33.05 30.70 31.51 7,402,701 +1.77(+5.95%)
Dec 12, 2022 28.61 30.18 28.30 29.74 4,213,121 +1.09(+3.80%)
Dec 09, 2022 28.93 29.78 28.55 28.65 4,289,073 -0.39(-1.34%)
Dec 08, 2022 29.03 29.64 28.27 29.04 3,145,336 +0.34(+1.18%)
Dec 07, 2022 29.46 30.38 28.48 28.70 3,944,873 -0.66(-2.25%)
Dec 06, 2022 31.03 31.08 28.98 29.36 4,903,641 -1.71(-5.50%)
Dec 05, 2022 32.06 32.31 30.88 31.07 3,989,340 -1.08(-3.36%)
Dec 02, 2022 30.64 32.58 30.59 32.15 4,910,006 +0.99(+3.18%)
Dec 01, 2022 32.31 32.60 30.90 31.16 4,960,308 -1.42(-4.36%)
Nov 30, 2022 31.08 32.65 30.58 32.58 6,168,120 +1.84(+5.99%)
Nov 29, 2022 31.62 32.09 30.72 30.74 4,438,029 -0.58(-1.85%)
Nov 28, 2022 31.22 31.55 30.79 31.32 4,226,904 -0.37(-1.17%)
Nov 25, 2022 31.01 32.30 30.86 31.69 2,966,592 +0.18(+0.57%)
Nov 23, 2022 31.15 31.70 30.82 31.51 4,601,245 +0.55(+1.78%)
Nov 22, 2022 30.52 31.19 29.90 30.96 4,589,406 +0.50(+1.64%)
Nov 21, 2022 30.00 30.61 28.95 30.46 5,571,555 +0.07(+0.23%)
Nov 18, 2022 32.52 32.52 29.55 30.39 7,957,989 -1.52(-4.76%)
Nov 17, 2022 30.05 32.20 29.32 31.91 8,135,207 +0.58(+1.85%)
Nov 16, 2022 30.60 31.58 30.23 31.33 6,573,435 -0.01(-0.03%)
Nov 15, 2022 31.60 32.53 30.97 31.34 9,414,824 +1.67(+5.63%)
Nov 14, 2022 30.00 30.36 28.08 29.67 9,719,717 -0.82(-2.69%)
Nov 11, 2022 30.20 31.79 29.80 30.49 12,198,636 -0.30(-0.97%)
Nov 10, 2022 26.23 31.63 25.68 30.79 22,645,138 +6.63(+27.44%)
Nov 09, 2022 23.92 25.64 23.91 24.16 8,341,955 +0.00(+0.00%)
Nov 08, 2022 23.64 24.72 23.43 24.16 8,858,719 +1.02(+4.41%)
Nov 07, 2022 24.32 24.41 22.66 23.14 5,971,817 -0.90(-3.74%)
Nov 04, 2022 26.33 26.84 23.11 24.04 13,901,081 -1.67(-6.50%)
Nov 03, 2022 22.92 26.47 22.88 25.71 24,264,516 +4.05(+18.70%)
Nov 02, 2022 22.64 21.62 21.66 8,603,676 -0.91(-4.01%)
Nov 01, 2022 23.66 23.92 22.47 22.57 5,929,136 +0.05(+0.24%)
Oct 31, 2022 21.83 22.71 21.39 22.51 7,809,276 +0.61(+2.79%)
Oct 28, 2022 22.04 22.33 21.09 21.90 6,083,822 -0.18(-0.82%)
Oct 27, 2022 22.05 22.44 21.52 22.08 7,850,628 +0.37(+1.70%)
Oct 26, 2022 21.66 22.74 21.31 21.71 11,977,900 +0.57(+2.70%)
Oct 25, 2022 19.46 21.41 19.46 21.14 8,372,419 +1.68(+8.63%)
Oct 24, 2022 19.80 19.90 18.62 19.46 7,316,340 -0.57(-2.85%)
Oct 21, 2022 19.48 20.18 18.85 20.03 12,936,178 +0.37(+1.88%)
Oct 20, 2022 19.76 20.56 19.10 19.66 10,908,265 -0.74(-3.63%)
Oct 19, 2022 21.65 21.64 19.95 20.40 11,566,607 -1.68(-7.61%)
Oct 18, 2022 22.63 23.09 21.51 22.08 7,412,880 +0.51(+2.36%)
Oct 17, 2022 22.00 22.77 21.52 21.57 8,392,604 +0.36(+1.70%)
Oct 14, 2022 23.30 23.65 21.10 21.21 10,480,601 -1.75(-7.62%)
Oct 13, 2022 22.08 23.46 21.50 22.96 10,286,311 -0.32(-1.37%)
Oct 12, 2022 24.59 24.63 23.03 23.28 7,168,226 -1.26(-5.13%)
Oct 11, 2022 24.24 24.95 23.57 24.54 7,831,239 -0.37(-1.49%)
Oct 10, 2022 25.36 25.53 24.41 24.91 6,413,974 -0.60(-2.35%)
Oct 07, 2022 26.57 26.85 25.16 25.51 7,879,825 -1.70(-6.25%)
Oct 06, 2022 27.76 29.03 27.05 27.21 5,445,862 -0.84(-2.99%)
Oct 05, 2022 29.61 29.61 27.25 28.05 8,802,319 -2.42(-7.94%)
Oct 04, 2022 29.48 31.32 29.34 30.47 5,965,191 +1.99(+6.99%)
Oct 03, 2022 27.76 29.10 26.85 28.48 5,903,799 +0.89(+3.23%)
Sep 30, 2022 27.21 29.10 26.71 27.59 7,433,830 +0.07(+0.25%)
Sep 29, 2022 30.19 30.59 27.00 27.52 7,360,225 -3.55(-11.43%)
Sep 28, 2022 30.68 31.44 29.82 31.07 5,400,468 +0.83(+2.74%)
Sep 27, 2022 30.27 31.60 30.17 30.24 5,816,561 +0.60(+2.02%)
Sep 26, 2022 30.79 32.10 29.46 29.64 6,209,983 -1.23(-3.98%)
Sep 23, 2022 31.50 31.76 30.11 30.87 6,919,539 -1.63(-5.02%)
Sep 22, 2022 34.10 34.76 32.23 32.50 5,809,623 -1.85(-5.39%)
Sep 21, 2022 34.16 36.10 33.81 34.35 6,246,023 -0.07(-0.20%)
Sep 20, 2022 36.76 37.20 34.07 34.42 5,897,948 -2.63(-7.10%)
Sep 19, 2022 36.20 37.92 36.19 37.05 5,300,472 -0.05(-0.13%)
Sep 16, 2022 36.07 37.81 35.56 37.10 9,130,762 -0.26(-0.70%)
Sep 15, 2022 37.36 39.13 36.94 37.36 6,670,449 -1.03(-2.68%)
Sep 14, 2022 37.12 38.53 36.12 38.39 5,278,963 +1.04(+2.78%)
Sep 13, 2022 36.24 38.37 36.01 37.35 6,565,975 -1.30(-3.36%)
Sep 12, 2022 38.50 38.79 36.68 38.65 6,607,812 +0.20(+0.52%)
Sep 09, 2022 38.15 38.70 37.40 38.45 7,129,245 +0.29(+0.76%)
Sep 08, 2022 36.40 39.07 36.01 38.16 11,623,142 +1.58(+4.32%)
Sep 07, 2022 33.02 36.80 32.75 36.58 7,829,130 +3.48(+10.51%)
Sep 06, 2022 31.86 33.47 31.09 33.10 5,428,613 +1.69(+5.38%)
Sep 02, 2022 32.59 32.59 30.82 31.41 4,756,181 -0.70(-2.18%)
Sep 01, 2022 32.38 32.66 31.00 32.11 4,288,998 -0.92(-2.79%)
Aug 31, 2022 32.92 33.71 32.27 33.03 5,903,927 +0.65(+2.01%)
Aug 30, 2022 33.26 34.80 31.72 32.38 6,656,906 -0.44(-1.34%)
Aug 29, 2022 32.69 34.17 32.37 32.82 4,452,747 -0.53(-1.59%)
Aug 26, 2022 35.20 35.75 32.96 33.35 5,495,006 -1.56(-4.47%)
Aug 25, 2022 34.40 34.93 33.75 34.91 4,932,859 +1.11(+3.28%)
Aug 24, 2022 32.08 34.54 31.95 33.80 6,634,653 +2.29(+7.27%)
Aug 23, 2022 31.41 31.94 30.95 31.51 4,817,319 +0.37(+1.19%)
Aug 22, 2022 31.42 31.65 30.07 31.14 8,976,211 -1.63(-4.97%)
Aug 19, 2022 33.81 34.15 32.50 32.77 5,808,671 -2.24(-6.40%)
Aug 18, 2022 34.98 36.45 34.40 35.01 6,627,483 +1.16(+3.43%)
Aug 17, 2022 34.29 34.87 32.93 33.85 5,858,930 -1.24(-3.53%)
Aug 16, 2022 35.87 35.88 34.14 35.09 7,096,062 -1.50(-4.10%)
Aug 15, 2022 35.81 37.18 35.05 36.59 6,955,344 +0.47(+1.30%)
Aug 12, 2022 36.05 37.06 35.20 36.12 7,155,282 +0.58(+1.63%)
Aug 11, 2022 37.38 37.76 35.18 35.54 9,545,959 -1.48(-4.00%)
Aug 10, 2022 35.84 37.05 33.87 37.02 11,408,005 +2.95(+8.66%)
Aug 09, 2022 33.11 34.35 32.45 34.07 9,353,063 -0.07(-0.21%)
Aug 08, 2022 36.03 37.30 34.11 34.14 14,703,230 +0.90(+2.71%)
Aug 05, 2022 34.01 35.23 32.28 33.24 15,217,371 +1.42(+4.46%)
Aug 04, 2022 32.47 33.13 29.85 31.82 9,420,324 +1.08(+3.51%)
Aug 03, 2022 31.17 31.40 29.10 30.74 9,512,675 -0.47(-1.51%)
Aug 02, 2022 29.50 32.09 29.35 31.21 9,275,138 +1.00(+3.31%)
Aug 01, 2022 32.06 32.09 29.86 30.21 11,338,371 -2.48(-7.59%)
Jul 29, 2022 30.58 33.44 30.49 32.69 15,531,814 +1.77(+5.72%)
Jul 28, 2022 28.58 31.96 27.58 30.92 43,136,980 +7.13(+29.97%)
Jul 27, 2022 23.21 24.29 22.61 23.79 8,868,372 +1.44(+6.44%)
Jul 26, 2022 23.47 23.63 22.27 22.35 5,120,822 -1.18(-5.01%)
Jul 25, 2022 23.91 23.91 22.75 23.53 4,165,937 -0.31(-1.30%)
Jul 22, 2022 25.04 25.71 23.66 23.84 5,051,683 -0.73(-2.97%)
Jul 21, 2022 24.34 24.61 23.52 24.57 4,920,352 +0.08(+0.33%)
Jul 20, 2022 24.80 25.86 24.41 24.49 7,304,390 -0.12(-0.49%)
Jul 19, 2022 24.02 24.91 23.05 24.61 5,762,121 +0.27(+1.13%)
Jul 18, 2022 24.24 25.73 24.14 24.34 6,524,757 +0.78(+3.29%)
Jul 15, 2022 23.55 23.65 21.60 23.56 12,765,583 -1.60(-6.36%)
Jul 14, 2022 25.00 25.36 24.15 25.16 3,793,305 -0.03(-0.12%)
Jul 13, 2022 24.28 25.89 23.70 25.19 4,884,873 -0.01(-0.04%)
Jul 12, 2022 25.32 25.49 24.36 25.20 5,199,917 +0.08(+0.32%)
Jul 11, 2022 26.18 26.48 24.61 25.12 4,286,158 -1.62(-6.06%)
Jul 08, 2022 25.88 27.57 25.49 26.74 5,093,763 +0.38(+1.44%)
Jul 07, 2022 24.62 26.91 24.62 26.36 5,550,331 +1.81(+7.37%)
Jul 06, 2022 25.05 25.84 23.86 24.55 5,353,279 -0.36(-1.45%)
Jul 05, 2022 24.00 24.91 22.56 24.91 6,080,531 +0.55(+2.26%)
Jul 01, 2022 23.43 24.58 23.24 24.36 6,007,632 +1.00(+4.28%)
Jun 30, 2022 22.11 23.71 21.75 23.36 7,865,711 +1.16(+5.23%)
Jun 29, 2022 22.67 23.10 21.33 22.20 8,376,333 -1.50(-6.33%)
Jun 28, 2022 25.55 26.21 23.63 23.70 5,881,463 -1.89(-7.39%)
Jun 27, 2022 25.52 26.02 24.77 25.59 5,633,433 +0.37(+1.47%)
Jun 24, 2022 25.49 25.82 24.27 25.22 6,505,790 -0.14(-0.55%)
Jun 23, 2022 23.32 25.49 22.82 25.36 5,525,720 +1.92(+8.19%)
Jun 22, 2022 22.61 24.30 22.51 23.44 5,171,076 +0.00(+0.00%)
Jun 21, 2022 24.15 24.95 23.35 23.44 7,726,939 -0.39(-1.64%)
Jun 17, 2022 21.50 24.48 21.33 23.83 10,896,002 +2.70(+12.78%)
Jun 16, 2022 22.46 22.94 20.80 21.13 6,626,397 -2.20(-9.43%)
Jun 15, 2022 21.49 23.76 21.21 23.33 7,380,211 +1.75(+8.11%)
Jun 14, 2022 22.44 22.66 21.12 21.58 5,962,177 -0.74(-3.32%)
Jun 13, 2022 24.60 24.87 22.06 22.32 6,832,091 -3.52(-13.62%)
Jun 10, 2022 25.94 26.85 25.41 25.84 5,031,938 -0.99(-3.69%)
Jun 09, 2022 27.43 28.13 26.81 26.83 4,626,810 -0.80(-2.90%)
Jun 08, 2022 28.28 29.29 27.19 27.63 5,852,905 -0.89(-3.12%)
Jun 07, 2022 27.61 28.58 27.48 28.52 5,879,954 +0.15(+0.53%)
Jun 06, 2022 30.52 30.88 28.19 28.37 16,445,509 +1.59(+5.94%)
Jun 03, 2022 26.50 27.65 26.24 26.78 5,598,793 -0.20(-0.74%)
Jun 02, 2022 25.30 28.06 25.05 26.98 7,205,335 +1.78(+7.06%)
Jun 01, 2022 26.23 26.63 24.85 25.20 5,874,141 -0.92(-3.52%)
May 31, 2022 26.27 27.30 25.63 26.12 18,038,302 -0.32(-1.21%)
May 27, 2022 24.16 26.61 24.10 26.44 8,082,569 +2.55(+10.67%)
May 26, 2022 23.06 24.44 22.61 23.89 4,823,208 +0.78(+3.38%)
May 25, 2022 22.17 23.38 21.27 23.11 5,798,138 +0.86(+3.87%)
May 24, 2022 22.94 22.94 21.65 22.25 5,233,394 -1.06(-4.55%)
May 23, 2022 23.01 23.42 21.70 23.31 4,911,423 +0.24(+1.04%)
May 20, 2022 23.36 23.85 21.89 23.07 5,692,216 -0.29(-1.24%)
May 19, 2022 22.38 23.61 22.30 23.36 8,513,655 +0.97(+4.33%)
May 18, 2022 21.71 23.43 21.53 22.39 7,663,787 +0.43(+1.96%)
May 17, 2022 21.27 22.07 20.41 21.96 6,444,430 +1.34(+6.50%)
May 16, 2022 20.93 21.85 20.43 20.62 6,182,827 -0.45(-2.14%)
May 13, 2022 18.56 21.11 18.43 21.07 11,167,154 +3.13(+17.45%)
May 12, 2022 17.59 19.12 16.80 17.94 10,609,518 -0.21(-1.16%)
May 11, 2022 20.25 20.25 18.01 18.15 10,379,651 -2.31(-11.29%)
May 10, 2022 21.87 22.18 19.05 20.46 8,980,033 -0.63(-2.99%)
May 09, 2022 22.58 22.95 20.69 21.09 7,332,926 -2.32(-9.91%)
May 06, 2022 24.98 25.20 22.66 23.41 9,343,679 -1.58(-6.32%)
May 05, 2022 26.29 26.52 23.82 24.99 15,089,902 +0.65(+2.67%)
May 04, 2022 22.92 24.50 22.60 24.34 8,040,112 +1.40(+6.10%)
May 03, 2022 21.68 23.74 21.61 22.94 11,124,794 +1.18(+5.42%)
May 02, 2022 20.04 21.81 19.78 21.76 7,078,856 +1.78(+8.91%)
Apr 29, 2022 20.63 21.36 19.75 19.98 6,167,895 -0.46(-2.25%)
Apr 28, 2022 20.38 20.67 19.31 20.44 6,812,397 +0.19(+0.94%)
Apr 27, 2022 20.36 21.36 20.09 20.25 7,028,586 +0.33(+1.66%)
Apr 26, 2022 20.34 20.55 19.38 19.92 6,918,582 -0.63(-3.07%)
Apr 25, 2022 19.80 20.84 19.16 20.55 7,679,211 +0.23(+1.13%)
Apr 22, 2022 20.70 21.25 19.82 20.32 13,364,069 -0.71(-3.38%)
Apr 21, 2022 22.86 23.38 20.75 21.03 10,035,978 -1.52(-6.74%)
Apr 20, 2022 24.67 24.93 22.50 22.55 9,654,208 -1.95(-7.96%)
Apr 19, 2022 24.60 25.25 24.12 24.50 5,387,810 +0.18(+0.74%)
Apr 18, 2022 24.83 25.00 23.96 24.32 4,149,290 -0.54(-2.17%)
Apr 14, 2022 26.01 26.26 24.82 24.86 4,552,669 -1.24(-4.75%)
Apr 13, 2022 25.40 26.16 24.60 26.10 6,642,398 +0.48(+1.87%)
Apr 12, 2022 27.14 27.93 25.46 25.62 6,354,393 -1.03(-3.86%)
Apr 11, 2022 26.07 27.29 25.50 26.65 5,759,378 -0.14(-0.52%)
Apr 08, 2022 28.00 28.28 26.68 26.79 4,788,558 -1.44(-5.10%)
Apr 07, 2022 28.91 29.19 27.08 28.23 5,065,628 -0.57(-1.98%)
Apr 06, 2022 30.09 30.83 28.02 28.80 7,100,546 -2.33(-7.48%)
Apr 05, 2022 33.56 34.26 31.09 31.13 5,040,786 -2.24(-6.71%)
Apr 04, 2022 30.70 33.51 30.60 33.37 5,964,837 +3.02(+9.95%)
Apr 01, 2022 30.80 31.20 29.81 30.35 3,716,936 -0.02(-0.07%)
Mar 31, 2022 30.93 31.85 30.33 30.37 3,922,865 -0.59(-1.91%)
Mar 30, 2022 33.47 33.47 30.61 30.96 5,669,457 -2.83(-8.38%)
Mar 29, 2022 32.09 34.34 31.62 33.79 6,074,292 +1.73(+5.40%)
Mar 28, 2022 31.33 32.92 31.01 32.06 5,252,248 +0.74(+2.36%)
Mar 25, 2022 32.30 32.30 30.36 31.32 4,356,186 -0.96(-2.97%)
Mar 24, 2022 31.58 32.44 30.33 32.28 4,460,657 +0.69(+2.18%)
Mar 23, 2022 31.38 33.12 31.24 31.59 4,866,009 -0.30(-0.94%)
Mar 22, 2022 30.35 32.71 30.11 31.89 4,827,823 +1.41(+4.63%)
Mar 21, 2022 30.35 31.22 29.79 30.48 3,571,544 -0.39(-1.26%)
Mar 18, 2022 30.61 31.70 30.51 30.87 7,309,261 -0.39(-1.25%)
Mar 17, 2022 29.09 31.34 29.09 31.26 6,715,870 +1.97(+6.73%)
Mar 16, 2022 28.69 29.61 27.65 29.29 6,550,558 +0.92(+3.24%)
Mar 15, 2022 26.86 28.41 25.37 28.37 6,396,933 +1.25(+4.61%)
Mar 14, 2022 28.70 28.83 26.58 27.12 4,764,522 -2.28(-7.76%)
Mar 11, 2022 30.64 31.90 28.85 29.40 4,640,859 -1.10(-3.61%)
Mar 10, 2022 30.85 31.43 29.31 30.50 5,261,899 -0.54(-1.74%)
Mar 09, 2022 29.88 31.29 29.09 31.04 6,547,398 +0.52(+1.70%)
Mar 08, 2022 28.60 31.61 28.16 30.52 13,864,407 +2.60(+9.31%)
Mar 07, 2022 27.05 29.48 26.56 27.92 9,666,504 +2.31(+9.02%)
Mar 04, 2022 26.20 27.22 25.14 25.61 7,656,546 -0.30(-1.16%)
Mar 03, 2022 26.62 26.96 25.71 25.91 4,239,457 -0.73(-2.74%)
Mar 02, 2022 28.18 28.25 25.20 26.64 8,820,608 -1.49(-5.30%)
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.