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

Macy's (NY: M )

19.52 +0.40 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2020 5.186 5.377 5.177 5.186 24,429,446 +0.03(+0.53%)
Sep 29, 2020 5.441 5.450 5.095 5.159 31,941,872 -0.26(-4.87%)
Sep 28, 2020 5.568 5.668 5.414 5.423 24,204,914 -0.06(-1.16%)
Sep 25, 2020 5.486 5.568 5.414 5.486 19,088,976 +0.00(+0.00%)
Sep 24, 2020 5.559 5.650 5.359 5.486 22,545,730 -0.07(-1.31%)
Sep 23, 2020 5.759 5.896 5.559 5.559 19,836,550 -0.15(-2.55%)
Sep 22, 2020 5.805 5.814 5.587 5.705 23,973,216 -0.04(-0.63%)
Sep 21, 2020 5.978 6.005 5.678 5.741 27,559,458 -0.41(-6.66%)
Sep 18, 2020 6.251 6.296 6.123 6.151 24,924,784 -0.09(-1.46%)
Sep 17, 2020 6.269 6.433 6.223 6.242 13,827,016 -0.11(-1.72%)
Sep 16, 2020 6.278 6.496 6.142 6.351 22,824,576 +0.10(+1.60%)
Sep 15, 2020 6.606 6.642 6.242 6.251 25,783,834 -0.30(-4.58%)
Sep 14, 2020 6.478 6.624 6.415 6.551 15,046,025 +0.14(+2.13%)
Sep 11, 2020 6.733 6.751 6.342 6.415 22,052,272 -0.32(-4.73%)
Sep 10, 2020 6.879 7.097 6.733 6.733 19,478,272 -0.14(-1.99%)
Sep 09, 2020 6.960 6.960 6.697 6.869 22,019,678 -0.06(-0.92%)
Sep 08, 2020 6.851 7.252 6.624 6.933 35,066,656 -0.03(-0.39%)
Sep 04, 2020 6.970 7.106 6.669 6.960 40,312,664 +0.04(+0.53%)
Sep 03, 2020 6.442 7.261 6.433 6.924 88,528,632 +0.57(+9.03%)
Sep 02, 2020 6.779 7.088 6.169 6.351 93,629,312 -0.03(-0.43%)
Sep 01, 2020 6.260 6.506 6.151 6.378 28,276,022 +0.04(+0.57%)
Aug 31, 2020 6.314 6.369 6.096 6.342 27,293,532 +0.02(+0.29%)
Aug 28, 2020 6.060 6.360 5.996 6.324 21,680,018 +0.30(+4.98%)
Aug 27, 2020 5.969 6.142 5.932 6.023 24,661,486 +0.10(+1.69%)
Aug 26, 2020 5.914 6.160 5.905 5.923 18,814,540 -0.05(-0.91%)
Aug 25, 2020 6.087 6.123 5.778 5.978 19,918,290 -0.04(-0.61%)
Aug 24, 2020 5.796 6.023 5.705 6.014 26,491,060 +0.32(+5.59%)
Aug 21, 2020 5.723 5.832 5.641 5.696 18,328,314 -0.02(-0.32%)
Aug 20, 2020 5.823 5.996 5.714 5.714 24,161,750 -0.22(-3.68%)
Aug 19, 2020 5.941 6.187 5.869 5.932 20,253,750 -0.03(-0.46%)
Aug 18, 2020 6.269 6.269 5.841 5.960 48,302,624 -0.55(-8.39%)
Aug 17, 2020 6.560 6.642 6.205 6.506 25,307,646 -0.04(-0.56%)
Aug 14, 2020 6.360 7.051 6.296 6.542 49,446,212 +0.20(+3.16%)
Aug 13, 2020 6.333 6.405 6.251 6.342 16,943,432 -0.14(-2.11%)
Aug 12, 2020 6.524 6.633 6.160 6.478 25,348,288 +0.08(+1.28%)
Aug 11, 2020 6.715 6.970 6.324 6.396 33,164,796 -0.10(-1.54%)
Aug 10, 2020 6.060 6.631 6.005 6.496 31,883,176 +0.47(+7.85%)
Aug 07, 2020 5.641 6.087 5.596 6.023 27,868,626 +0.35(+6.09%)
Aug 06, 2020 5.814 5.841 5.659 5.678 17,884,430 -0.15(-2.50%)
Aug 05, 2020 5.659 5.996 5.650 5.823 30,524,582 +0.25(+4.40%)
Aug 04, 2020 5.505 5.696 5.486 5.577 19,775,896 +0.03(+0.49%)
Aug 03, 2020 5.550 5.641 5.295 5.550 24,195,012 +0.04(+0.66%)
Jul 31, 2020 5.696 5.750 5.459 5.514 25,320,558 -0.15(-2.57%)
Jul 30, 2020 5.778 5.869 5.623 5.659 20,637,508 -0.25(-4.16%)
Jul 29, 2020 5.878 6.114 5.841 5.905 24,740,770 +0.05(+0.93%)
Jul 28, 2020 5.641 5.960 5.596 5.850 26,356,230 +0.20(+3.54%)
Jul 27, 2020 5.860 5.860 5.568 5.650 28,741,288 -0.22(-3.72%)
Jul 24, 2020 5.960 6.096 5.832 5.869 20,767,906 -0.20(-3.30%)
Jul 23, 2020 5.796 6.178 5.750 6.069 32,459,244 +0.19(+3.25%)
Jul 22, 2020 5.905 5.978 5.741 5.878 47,055,600 -0.31(-5.00%)
Jul 21, 2020 5.896 6.387 5.841 6.187 36,413,524 +0.35(+6.08%)
Jul 20, 2020 5.996 6.069 5.787 5.832 22,243,734 -0.22(-3.61%)
Jul 17, 2020 6.260 6.282 6.046 6.051 17,945,730 -0.22(-3.48%)
Jul 16, 2020 6.314 6.496 6.087 6.269 23,483,732 -0.29(-4.44%)
Jul 15, 2020 6.242 6.578 6.233 6.560 35,747,388 +0.44(+7.13%)
Jul 14, 2020 5.878 6.169 5.814 6.123 28,436,332 +0.15(+2.44%)
Jul 13, 2020 6.132 6.205 5.850 5.978 35,401,460 -0.18(-2.95%)
Jul 10, 2020 5.960 6.242 5.878 6.160 22,552,126 +0.13(+2.11%)
Jul 09, 2020 6.105 6.196 5.850 6.032 33,919,876 -0.21(-3.35%)
Jul 08, 2020 5.996 6.242 5.841 6.242 31,119,474 +0.27(+4.57%)
Jul 07, 2020 5.905 6.242 5.787 5.969 33,797,752 -0.05(-0.76%)
Jul 06, 2020 6.287 6.351 5.951 6.014 30,635,088 -0.17(-2.79%)
Jul 02, 2020 6.132 6.269 5.923 6.187 35,193,664 +0.20(+3.34%)
Jul 01, 2020 6.242 6.524 5.814 5.987 50,528,796 -0.27(-4.36%)
Jun 30, 2020 6.005 6.314 5.787 6.260 39,078,356 +0.24(+3.93%)
Jun 29, 2020 5.532 6.042 5.423 6.023 40,725,196 +0.55(+9.97%)
Jun 26, 2020 5.850 5.987 5.459 5.477 70,087,176 -0.44(-7.38%)
Jun 25, 2020 5.951 6.105 5.787 5.914 36,419,856 -0.25(-4.13%)
Jun 24, 2020 6.324 6.451 5.932 6.169 39,087,872 -0.34(-5.17%)
Jun 23, 2020 6.460 6.551 6.314 6.506 28,797,682 +0.06(+0.99%)
Jun 22, 2020 6.251 6.506 6.178 6.442 31,556,828 +0.18(+2.91%)
Jun 19, 2020 6.724 6.733 6.187 6.260 59,318,552 -0.37(-5.62%)
Jun 18, 2020 6.396 6.742 6.296 6.633 28,528,378 +0.13(+1.96%)
Jun 17, 2020 6.824 6.988 6.506 6.506 40,494,476 -0.45(-6.41%)
Jun 16, 2020 7.434 7.488 6.842 6.951 75,388,632 +0.41(+6.26%)
Jun 15, 2020 6.278 6.688 6.132 6.542 46,486,284 -0.10(-1.51%)
Jun 12, 2020 6.724 6.797 6.369 6.642 51,990,984 +0.49(+7.99%)
Jun 11, 2020 6.378 6.933 6.005 6.151 77,510,000 -1.07(-14.86%)
Jun 10, 2020 7.770 7.816 7.097 7.224 81,238,736 -0.85(-10.48%)
Jun 09, 2020 9.426 9.517 7.970 8.071 146,202,192 -0.62(-7.12%)
Jun 08, 2020 8.516 8.707 8.280 8.689 76,840,944 +0.71(+8.89%)
Jun 05, 2020 8.553 8.735 7.898 7.980 83,654,568 +0.51(+6.82%)
Jun 04, 2020 7.051 7.725 6.779 7.470 85,781,616 +0.32(+4.45%)
Jun 03, 2020 6.560 7.233 6.478 7.152 72,310,920 +0.82(+12.93%)
Jun 02, 2020 5.841 6.405 5.732 6.333 69,830,272 +0.54(+9.26%)
Jun 01, 2020 5.632 6.032 5.614 5.796 47,826,284 +0.01(+0.16%)
May 29, 2020 5.923 6.142 5.696 5.787 58,106,504 -0.43(-6.88%)
May 28, 2020 6.970 7.006 6.160 6.214 81,145,688 -0.50(-7.45%)
May 27, 2020 6.123 6.806 6.060 6.715 107,432,728 +1.10(+19.61%)
May 26, 2020 5.013 5.723 4.995 5.614 71,323,048 +0.87(+18.43%)
May 22, 2020 4.840 4.968 4.668 4.740 38,995,876 -0.15(-2.98%)
May 21, 2020 4.522 4.950 4.467 4.886 60,571,848 +0.27(+5.92%)
May 20, 2020 4.722 4.731 4.568 4.613 31,944,592 +0.00(+0.00%)
May 19, 2020 4.850 4.895 4.577 4.613 42,573,268 -0.32(-6.46%)
May 18, 2020 5.050 5.186 4.777 4.931 39,200,216 +0.10(+2.07%)
May 15, 2020 4.404 4.921 4.367 4.831 40,288,596 +0.27(+5.99%)
May 14, 2020 4.413 4.640 4.231 4.558 38,053,200 -0.01(-0.20%)
May 13, 2020 4.568 4.613 4.386 4.568 36,770,096 +0.03(+0.60%)
May 12, 2020 4.859 4.941 4.540 4.540 36,058,916 -0.25(-5.31%)
May 11, 2020 4.913 5.050 4.695 4.795 29,521,576 -0.09(-1.86%)
May 08, 2020 4.786 4.886 4.722 4.886 27,913,358 +0.26(+5.71%)
May 07, 2020 4.668 4.840 4.613 4.622 29,861,052 +0.08(+1.80%)
May 06, 2020 4.740 4.813 4.477 4.540 29,501,980 -0.15(-3.29%)
May 05, 2020 4.922 5.141 4.686 4.695 31,525,764 -0.10(-2.09%)
May 04, 2020 4.668 4.941 4.513 4.795 32,176,116 -0.08(-1.68%)
May 01, 2020 5.132 5.232 4.831 4.877 38,120,144 -0.45(-8.53%)
Apr 30, 2020 5.459 5.459 5.077 5.332 52,783,400 -0.19(-3.46%)
Apr 29, 2020 5.823 5.914 5.432 5.523 49,541,312 +0.07(+1.34%)
Apr 28, 2020 5.386 5.759 5.214 5.450 62,737,608 +0.45(+8.91%)
Apr 27, 2020 4.659 5.132 4.549 5.004 37,062,172 +0.44(+9.56%)
Apr 24, 2020 4.504 4.654 4.331 4.568 33,061,482 +0.12(+2.66%)
Apr 23, 2020 4.358 4.631 4.349 4.449 36,878,064 +0.06(+1.45%)
Apr 22, 2020 4.886 4.895 4.322 4.386 49,440,824 -0.36(-7.66%)
Apr 21, 2020 4.640 4.804 4.540 4.750 31,158,960 -0.08(-1.69%)
Apr 20, 2020 5.195 5.268 4.777 4.831 36,085,852 -0.56(-10.30%)
Apr 17, 2020 5.496 5.728 5.259 5.386 31,762,938 +0.15(+2.78%)
Apr 16, 2020 5.277 5.332 5.132 5.241 21,458,562 +0.03(+0.52%)
Apr 15, 2020 5.168 5.350 5.022 5.214 28,744,078 -0.43(-7.58%)
Apr 14, 2020 5.850 5.896 5.350 5.641 31,840,630 +0.04(+0.65%)
Apr 13, 2020 6.078 6.142 5.423 5.605 37,153,044 -0.45(-7.51%)
Apr 09, 2020 5.932 6.528 5.860 6.060 56,786,636 +0.59(+10.82%)
Apr 08, 2020 5.468 5.778 5.386 5.468 30,800,054 +0.09(+1.69%)
Apr 07, 2020 5.659 6.269 5.113 5.377 54,754,656 +0.25(+4.97%)
Apr 06, 2020 4.677 5.168 4.659 5.123 44,144,228 +0.75(+17.05%)
Apr 03, 2020 4.122 4.426 4.003 4.376 109,411,888 +0.33(+8.09%)
Apr 02, 2020 4.094 4.722 3.985 4.049 46,005,568 +0.02(+0.45%)
Apr 01, 2020 4.285 4.440 3.985 4.031 48,952,968 -0.44(-9.78%)
Mar 31, 2020 4.831 4.895 4.395 4.467 39,261,520 -0.42(-8.57%)
Mar 30, 2020 4.941 5.132 4.549 4.886 26,995,460 -0.15(-2.89%)
Mar 27, 2020 5.104 5.186 4.786 5.032 28,732,270 -0.37(-6.90%)
Mar 26, 2020 6.005 6.478 5.350 5.405 43,008,928 -0.61(-10.14%)
Mar 25, 2020 5.596 6.223 4.731 6.014 45,049,652 +0.86(+16.78%)
Mar 24, 2020 4.704 5.368 4.604 5.150 62,023,684 +0.77(+17.67%)
Mar 23, 2020 5.405 5.405 4.304 4.376 50,337,356 -1.10(-20.10%)
Mar 20, 2020 6.205 6.551 5.459 5.477 27,663,432 -0.61(-10.01%)
Mar 19, 2020 5.550 6.378 5.186 6.087 20,786,002 +0.45(+7.90%)
Mar 18, 2020 5.596 5.814 5.059 5.641 23,066,498 -0.45(-7.46%)
Mar 17, 2020 6.187 6.242 5.459 6.096 31,664,878 -0.01(-0.15%)
Mar 16, 2020 6.151 6.569 5.914 6.105 24,119,644 -1.20(-16.44%)
Mar 13, 2020 7.252 7.388 6.624 7.306 25,980,546 +0.59(+8.81%)
Mar 12, 2020 7.552 7.588 6.560 6.715 34,322,804 -1.58(-19.01%)
Mar 11, 2020 8.780 8.780 8.099 8.291 31,792,092 -0.75(-8.31%)
Mar 10, 2020 9.575 9.899 8.606 9.043 20,904,506 -0.07(-0.77%)
Mar 09, 2020 9.261 9.593 8.754 9.112 24,969,210 -0.93(-9.23%)
Mar 06, 2020 9.768 10.41 9.619 10.04 27,344,924 -0.08(-0.78%)
Mar 05, 2020 10.67 10.89 10.05 10.12 25,578,038 -0.94(-8.53%)
Mar 04, 2020 11.10 11.22 10.75 11.06 24,361,710 +0.01(+0.08%)
Mar 03, 2020 11.39 11.77 10.82 11.05 22,822,594 -0.30(-2.62%)
Mar 02, 2020 11.62 11.63 10.86 11.35 23,743,310 -0.21(-1.81%)
Feb 28, 2020 10.89 11.63 10.84 11.56 24,383,172 +0.29(+2.56%)
Feb 27, 2020 11.44 11.80 10.87 11.27 25,679,892 -0.60(-5.08%)
Feb 26, 2020 12.84 12.98 11.80 11.87 29,170,978 -0.88(-6.92%)
Feb 25, 2020 13.68 13.90 12.68 12.76 28,412,618 -0.74(-5.50%)
Feb 24, 2020 13.70 13.70 13.32 13.50 14,392,321 -0.68(-4.81%)
Feb 21, 2020 14.38 14.55 14.13 14.18 9,297,995 -0.36(-2.46%)
Feb 20, 2020 14.15 14.56 14.13 14.54 10,299,971 +0.31(+2.15%)
Feb 19, 2020 13.98 14.28 13.86 14.23 10,175,817 +0.19(+1.37%)
Feb 18, 2020 14.51 14.56 13.87 14.04 14,325,805 -0.52(-3.60%)
Feb 14, 2020 14.59 14.76 14.51 14.56 6,363,943 -0.06(-0.42%)
Feb 13, 2020 14.78 14.78 14.42 14.63 8,397,448 -0.23(-1.53%)
Feb 12, 2020 14.39 14.93 14.35 14.85 13,766,965 +0.56(+3.91%)
Feb 11, 2020 14.29 14.33 14.09 14.29 7,699,278 +0.11(+0.80%)
Feb 10, 2020 14.33 14.49 14.13 14.18 8,045,016 -0.15(-1.04%)
Feb 07, 2020 14.71 14.77 14.28 14.33 9,965,408 -0.48(-3.24%)
Feb 06, 2020 15.29 15.44 14.80 14.81 14,069,949 -0.44(-2.87%)
Feb 05, 2020 14.59 15.27 14.54 15.25 27,975,552 +0.86(+5.95%)
Feb 04, 2020 14.56 14.90 14.37 14.39 17,985,472 +0.01(+0.06%)
Feb 03, 2020 13.97 14.64 13.88 14.38 18,320,498 +0.45(+3.20%)
Jan 31, 2020 14.63 14.63 13.79 13.94 19,066,534 -0.77(-5.23%)
Jan 30, 2020 14.53 14.73 14.48 14.70 9,643,664 -0.03(-0.24%)
Jan 29, 2020 14.81 15.00 14.72 14.74 9,021,381 +0.00(+0.00%)
Jan 28, 2020 14.48 14.80 14.29 14.74 12,164,854 +0.43(+2.99%)
Jan 27, 2020 14.34 14.46 14.20 14.31 8,776,371 -0.35(-2.38%)
Jan 24, 2020 14.92 14.95 14.56 14.66 9,465,678 -0.25(-1.70%)
Jan 23, 2020 14.96 15.00 14.57 14.91 7,313,553 -0.07(-0.47%)
Jan 22, 2020 15.00 15.20 14.88 14.98 10,104,181 +0.14(+0.94%)
Jan 21, 2020 15.36 15.36 14.81 14.84 14,614,352 -0.51(-3.30%)
Jan 17, 2020 15.35 15.45 15.24 15.35 7,998,766 +0.03(+0.23%)
Jan 16, 2020 15.26 15.38 15.10 15.32 10,316,041 +0.10(+0.63%)
Jan 15, 2020 15.46 15.52 15.13 15.22 12,605,047 -0.38(-2.46%)
Jan 14, 2020 15.65 15.77 15.51 15.60 11,825,305 -0.02(-0.11%)
Jan 13, 2020 15.53 15.72 15.33 15.62 12,739,710 +0.06(+0.39%)
Jan 10, 2020 15.40 15.56 15.26 15.56 13,037,728 +0.09(+0.56%)
Jan 09, 2020 15.93 15.93 15.16 15.47 21,020,370 -0.34(-2.16%)
Jan 08, 2020 15.79 16.22 15.32 15.81 40,928,900 +0.43(+2.78%)
Jan 07, 2020 15.20 15.53 15.10 15.39 22,798,620 +0.45(+2.98%)
Jan 06, 2020 14.43 15.08 14.42 14.94 23,182,270 +0.50(+3.45%)
Jan 03, 2020 14.26 14.52 14.16 14.44 13,784,574 +0.01(+0.06%)
Jan 02, 2020 15.01 15.09 14.32 14.43 30,203,694 -0.42(-2.82%)
Dec 31, 2019 14.61 14.90 14.54 14.85 14,805,210 +0.20(+1.37%)
Dec 30, 2019 14.46 14.80 14.41 14.65 14,730,744 +0.23(+1.58%)
Dec 27, 2019 14.46 14.56 14.35 14.42 11,756,355 -0.03(-0.18%)
Dec 26, 2019 14.18 14.45 14.12 14.45 13,940,740 +0.37(+2.61%)
Dec 24, 2019 14.19 14.27 14.05 14.08 6,648,489 -0.07(-0.49%)
Dec 23, 2019 14.24 14.34 14.10 14.15 14,381,454 +0.00(+0.00%)
Dec 20, 2019 14.15 14.24 14.01 14.15 21,259,804 +0.10(+0.75%)
Dec 19, 2019 14.38 14.42 13.94 14.05 23,753,042 -0.39(-2.72%)
Dec 18, 2019 14.14 14.66 14.03 14.44 27,226,454 +0.44(+3.12%)
Dec 17, 2019 13.61 14.14 13.52 14.01 21,201,634 +0.35(+2.56%)
Dec 16, 2019 13.38 13.77 13.32 13.66 23,671,472 +0.39(+2.96%)
Dec 13, 2019 13.76 13.76 13.25 13.26 19,783,736 -0.46(-3.37%)
Dec 12, 2019 13.39 13.86 13.32 13.73 23,048,554 +0.34(+2.53%)
Dec 11, 2019 13.46 13.61 13.34 13.39 25,771,822 -0.03(-0.25%)
Dec 10, 2019 13.17 13.45 13.07 13.42 21,344,070 +0.22(+1.68%)
Dec 09, 2019 12.68 13.31 12.59 13.20 37,775,616 +0.28(+2.18%)
Dec 06, 2019 13.09 13.23 12.88 12.92 20,107,308 +0.03(+0.26%)
Dec 05, 2019 12.70 13.01 12.70 12.88 26,645,406 +0.23(+1.82%)
Dec 04, 2019 12.77 12.83 12.64 12.65 18,762,148 -0.03(-0.20%)
Dec 03, 2019 12.93 12.93 12.65 12.68 24,546,550 -0.45(-3.44%)
Dec 02, 2019 13.14 13.38 12.96 13.13 21,197,456 +0.07(+0.52%)
Nov 29, 2019 13.22 13.22 13.01 13.06 8,774,488 -0.14(-1.03%)
Nov 27, 2019 13.22 13.35 13.04 13.20 19,824,312 +0.02(+0.13%)
Nov 26, 2019 13.29 13.51 13.10 13.18 41,715,236 -0.09(-0.64%)
Nov 25, 2019 13.26 13.40 12.90 13.27 24,471,096 +0.11(+0.84%)
Nov 22, 2019 12.58 13.18 12.43 13.16 32,938,488 +0.65(+5.18%)
Nov 21, 2019 12.19 12.98 12.19 12.51 49,560,812 -0.30(-2.33%)
Nov 20, 2019 12.95 12.99 12.67 12.81 27,904,856 -0.02(-0.13%)
Nov 19, 2019 13.54 13.60 12.79 12.82 56,577,880 -1.57(-10.90%)
Nov 18, 2019 14.37 14.41 14.08 14.39 23,222,462 +0.03(+0.18%)
Nov 15, 2019 14.06 14.50 13.98 14.37 20,399,802 +0.52(+3.76%)
Nov 14, 2019 13.80 14.15 13.72 13.85 20,472,242 +0.15(+1.06%)
Nov 13, 2019 13.60 13.78 13.42 13.70 17,087,082 -0.01(-0.06%)
Nov 12, 2019 13.57 14.00 13.23 13.71 27,180,748 +0.03(+0.19%)
Nov 11, 2019 13.51 13.90 13.34 13.69 18,302,284 +0.14(+1.07%)
Nov 08, 2019 13.73 13.79 13.30 13.54 17,482,478 -0.29(-2.10%)
Nov 07, 2019 13.91 14.21 13.79 13.83 16,869,148 +0.21(+1.56%)
Nov 06, 2019 14.17 14.24 13.57 13.62 21,037,162 -0.63(-4.43%)
Nov 05, 2019 13.71 14.25 13.67 14.25 22,856,446 +0.73(+5.43%)
Nov 04, 2019 13.43 13.69 13.40 13.51 12,052,220 +0.23(+1.73%)
Nov 01, 2019 13.00 13.43 12.97 13.28 12,664,761 +0.36(+2.77%)
Oct 31, 2019 12.74 12.93 12.52 12.93 14,312,309 +0.03(+0.26%)
Oct 30, 2019 12.99 13.13 12.69 12.89 14,868,752 -0.13(-0.98%)
Oct 29, 2019 13.15 13.21 13.00 13.02 9,908,386 -0.15(-1.17%)
Oct 28, 2019 13.35 13.40 13.17 13.17 10,374,796 -0.11(-0.83%)
Oct 25, 2019 13.05 13.35 12.97 13.28 10,215,265 +0.16(+1.23%)
Oct 24, 2019 13.36 13.38 12.95 13.12 12,500,175 -0.24(-1.79%)
Oct 23, 2019 13.50 13.51 13.16 13.36 10,029,575 -0.16(-1.20%)
Oct 22, 2019 13.31 13.58 12.91 13.52 11,133,124 +0.37(+2.79%)
Oct 21, 2019 12.97 13.29 12.97 13.16 11,074,667 +0.26(+2.05%)
Oct 18, 2019 12.99 13.20 12.70 12.89 21,517,474 -0.56(-4.18%)
Oct 17, 2019 13.55 13.73 13.39 13.46 11,304,159 +0.00(+0.00%)
Oct 16, 2019 13.26 13.74 13.22 13.46 10,688,543 +0.08(+0.57%)
Oct 15, 2019 13.12 13.63 13.05 13.38 10,953,108 +0.33(+2.55%)
Oct 14, 2019 13.40 13.40 12.87 13.05 13,857,068 -0.36(-2.67%)
Oct 11, 2019 13.20 13.56 13.17 13.40 14,120,667 +0.36(+2.74%)
Oct 10, 2019 12.80 13.20 12.76 13.05 12,747,167 +0.33(+2.62%)
Oct 09, 2019 12.74 12.88 12.69 12.71 9,847,290 +0.06(+0.47%)
Oct 08, 2019 12.62 12.76 12.42 12.65 12,538,383 -0.16(-1.26%)
Oct 07, 2019 12.83 13.12 12.66 12.82 18,243,818 +0.06(+0.47%)
Oct 04, 2019 12.50 12.80 12.50 12.76 10,283,873 +0.14(+1.08%)
Oct 03, 2019 12.41 12.66 12.03 12.62 17,322,494 +0.13(+1.02%)
Oct 02, 2019 13.19 13.19 12.45 12.49 20,066,182 -0.77(-5.79%)
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.