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

Shake Shack Inc (NY: SHAK )

105.83 +0.03 (+0.03%)
Streaming Delayed Price Updated: 3:26 PM EDT, Apr 30, 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 (%)
Mar 31, 2016 35.89 37.63 35.63 37.32 981,488 +1.55(+4.33%)
Mar 30, 2016 36.33 37.08 35.01 35.77 1,781,676 +0.88(+2.52%)
Mar 29, 2016 32.60 35.52 32.44 34.89 1,206,223 +2.02(+6.15%)
Mar 28, 2016 33.15 33.33 32.47 32.87 571,511 -0.02(-0.06%)
Mar 24, 2016 32.64 32.89 32.89 32.89 507,900 +0.08(+0.24%)
Mar 23, 2016 33.59 34.00 32.75 32.81 660,272 -0.96(-2.84%)
Mar 22, 2016 33.80 33.99 33.13 33.77 608,710 +0.05(+0.15%)
Mar 21, 2016 34.76 35.09 33.41 33.72 696,917 -1.12(-3.21%)
Mar 18, 2016 34.68 35.15 34.55 34.84 859,544 +0.55(+1.60%)
Mar 17, 2016 33.88 34.85 33.10 34.29 981,370 +0.80(+2.39%)
Mar 16, 2016 34.00 34.08 33.40 33.49 854,420 -0.58(-1.70%)
Mar 15, 2016 35.09 35.10 33.75 34.07 943,816 -1.18(-3.35%)
Mar 14, 2016 34.44 35.59 33.88 35.25 951,263 +0.67(+1.94%)
Mar 11, 2016 35.46 35.46 34.22 34.58 1,070,746 -0.44(-1.26%)
Mar 10, 2016 36.74 36.74 34.50 35.02 1,285,042 -1.19(-3.29%)
Mar 09, 2016 37.58 37.83 35.40 36.21 1,787,377 -1.02(-2.74%)
Mar 08, 2016 38.43 39.45 37.03 37.23 4,459,680 -5.00(-11.84%)
Mar 07, 2016 42.40 43.50 40.80 42.23 2,734,867 +0.24(+0.57%)
Mar 04, 2016 41.40 43.99 40.55 41.99 1,181,097 +0.76(+1.84%)
Mar 03, 2016 40.47 42.00 40.20 41.23 620,672 +0.96(+2.38%)
Mar 02, 2016 41.35 41.68 39.90 40.27 502,835 -1.03(-2.49%)
Mar 01, 2016 42.25 42.25 39.30 41.30 1,082,695 -0.33(-0.79%)
Feb 29, 2016 40.20 42.91 40.02 41.63 886,405 +1.43(+3.56%)
Feb 26, 2016 38.50 40.49 38.44 40.20 551,035 +2.00(+5.24%)
Feb 25, 2016 40.60 40.90 37.82 38.20 726,078 -2.30(-5.68%)
Feb 24, 2016 40.64 41.25 38.56 40.50 687,797 -1.14(-2.74%)
Feb 23, 2016 40.16 41.69 39.34 41.64 933,484 +1.64(+4.10%)
Feb 22, 2016 39.00 40.30 38.87 40.00 827,100 +1.55(+4.03%)
Feb 19, 2016 37.00 38.71 36.63 38.45 402,689 +1.26(+3.39%)
Feb 18, 2016 37.85 37.90 36.75 37.19 308,033 -0.67(-1.77%)
Feb 17, 2016 35.60 38.16 35.60 37.86 493,463 +2.31(+6.50%)
Feb 16, 2016 34.56 35.65 33.64 35.55 307,162 +1.47(+4.31%)
Feb 12, 2016 33.64 34.08 34.08 34.08 308,200 +1.08(+3.27%)
Feb 11, 2016 33.19 34.22 32.84 33.00 274,861 -0.75(-2.22%)
Feb 10, 2016 33.79 35.50 33.41 33.75 413,545 -0.65(-1.89%)
Feb 09, 2016 31.81 35.00 31.74 34.40 548,733 +1.61(+4.91%)
Feb 08, 2016 33.49 33.90 31.60 32.79 498,707 -1.28(-3.76%)
Feb 05, 2016 37.47 37.88 33.96 34.07 632,841 -4.23(-11.04%)
Feb 04, 2016 36.18 38.40 36.04 38.30 509,811 +1.81(+4.96%)
Feb 03, 2016 36.00 36.83 34.80 36.49 436,552 +0.78(+2.18%)
Feb 02, 2016 36.21 36.54 35.54 35.71 490,725 -0.84(-2.30%)
Feb 01, 2016 34.03 36.77 34.03 36.55 513,074 +1.97(+5.70%)
Jan 29, 2016 33.76 34.58 33.76 34.58 504,438 +0.83(+2.46%)
Jan 28, 2016 33.62 34.01 32.62 33.75 673,398 +0.36(+1.08%)
Jan 27, 2016 34.79 35.00 33.20 33.39 635,584 -1.61(-4.60%)
Jan 26, 2016 35.00 35.31 34.50 35.00 506,802 +0.24(+0.69%)
Jan 25, 2016 35.55 35.75 34.51 34.76 430,886 -0.76(-2.14%)
Jan 22, 2016 36.02 36.74 35.00 35.52 1,093,715 +0.43(+1.23%)
Jan 21, 2016 33.90 36.93 33.70 35.09 905,042 +1.34(+3.97%)
Jan 20, 2016 32.44 34.20 31.10 33.75 939,673 +0.25(+0.75%)
Jan 19, 2016 33.72 34.91 33.02 33.50 1,325,918 +1.43(+4.46%)
Jan 15, 2016 31.01 32.07 32.07 32.07 833,100 -0.17(-0.53%)
Jan 14, 2016 32.24 33.34 30.00 32.24 1,124,526 +0.32(+1.00%)
Jan 13, 2016 32.86 33.48 31.31 31.92 529,272 -0.94(-2.86%)
Jan 12, 2016 34.05 35.50 32.00 32.86 1,063,647 -1.35(-3.95%)
Jan 11, 2016 35.08 35.23 33.60 34.21 565,112 -0.69(-1.98%)
Jan 08, 2016 36.39 37.00 33.91 34.90 1,071,284 -1.30(-3.59%)
Jan 07, 2016 37.54 37.84 36.20 36.20 854,777 -2.13(-5.56%)
Jan 06, 2016 38.00 38.41 37.70 38.33 583,156 -0.68(-1.74%)
Jan 05, 2016 38.56 39.10 38.09 39.01 281,898 +0.46(+1.19%)
Jan 04, 2016 38.50 39.10 37.76 38.55 558,145 -1.05(-2.65%)
Dec 31, 2015 39.87 39.60 39.60 39.60 407,800 -0.36(-0.90%)
Dec 30, 2015 40.54 40.98 39.88 39.96 396,836 -0.68(-1.67%)
Dec 29, 2015 40.24 41.05 39.83 40.64 447,570 +0.79(+1.98%)
Dec 28, 2015 40.20 41.59 39.72 39.85 679,148 -0.64(-1.58%)
Dec 24, 2015 39.50 40.49 40.49 40.49 200,200 +0.65(+1.63%)
Dec 23, 2015 40.35 40.83 39.51 39.84 442,095 +0.09(+0.23%)
Dec 22, 2015 38.19 40.44 37.92 39.75 786,538 +1.56(+4.08%)
Dec 21, 2015 40.01 40.25 37.60 38.19 908,478 -1.56(-3.92%)
Dec 18, 2015 39.25 39.75 38.00 39.75 1,506,793 +1.21(+3.14%)
Dec 17, 2015 40.33 40.85 38.45 38.54 789,380 -1.63(-4.06%)
Dec 16, 2015 42.03 42.03 39.50 40.17 755,987 -1.41(-3.39%)
Dec 15, 2015 40.70 41.72 40.22 41.58 505,426 +1.42(+3.54%)
Dec 14, 2015 41.30 41.35 40.03 40.16 633,955 -1.03(-2.50%)
Dec 11, 2015 42.25 43.00 41.14 41.19 674,521 -1.75(-4.08%)
Dec 10, 2015 44.10 44.59 42.65 42.94 794,724 -1.22(-2.76%)
Dec 09, 2015 44.00 45.07 42.71 44.16 701,848 +0.35(+0.80%)
Dec 08, 2015 43.62 43.99 42.50 43.81 573,624 +0.04(+0.09%)
Dec 07, 2015 44.00 44.73 43.50 43.77 459,135 -0.27(-0.61%)
Dec 04, 2015 44.87 44.98 43.42 44.04 429,742 -0.59(-1.32%)
Dec 03, 2015 45.73 45.99 43.75 44.63 405,389 -0.88(-1.93%)
Dec 02, 2015 45.50 45.69 45.02 45.51 570,508 -0.19(-0.42%)
Dec 01, 2015 46.00 46.99 44.56 45.70 671,636 -0.25(-0.54%)
Nov 30, 2015 44.15 46.40 44.15 45.95 671,014 +1.83(+4.15%)
Nov 27, 2015 43.72 44.70 43.71 44.12 162,047 +0.64(+1.47%)
Nov 25, 2015 43.68 43.48 43.48 43.48 327,600 +0.08(+0.18%)
Nov 24, 2015 42.97 43.62 42.20 43.40 443,863 +0.18(+0.42%)
Nov 23, 2015 42.72 43.46 42.06 43.22 411,023 +0.69(+1.62%)
Nov 20, 2015 43.30 43.57 42.17 42.53 420,984 -0.64(-1.48%)
Nov 19, 2015 42.16 43.53 41.53 43.17 494,739 +0.69(+1.62%)
Nov 18, 2015 42.71 43.85 41.77 42.48 536,856 -0.48(-1.12%)
Nov 17, 2015 43.00 43.51 41.57 42.96 699,686 -0.46(-1.06%)
Nov 16, 2015 40.70 43.80 39.95 43.42 1,005,727 +2.57(+6.29%)
Nov 13, 2015 42.00 42.36 39.91 40.85 1,249,843 -1.62(-3.81%)
Nov 12, 2015 44.49 45.18 42.13 42.47 1,002,839 -1.65(-3.74%)
Nov 11, 2015 47.04 47.04 43.65 44.12 711,007 -2.56(-5.48%)
Nov 10, 2015 48.01 48.50 46.26 46.68 589,611 -1.87(-3.85%)
Nov 09, 2015 50.00 50.00 46.42 48.55 1,076,986 -1.44(-2.88%)
Nov 06, 2015 53.50 53.50 49.33 49.99 2,568,080 -1.12(-2.19%)
Nov 05, 2015 50.64 52.00 48.82 51.11 2,838,224 +2.19(+4.48%)
Nov 04, 2015 49.80 49.94 48.20 48.92 536,973 +0.29(+0.60%)
Nov 03, 2015 47.63 49.57 47.46 48.63 837,333 +0.69(+1.44%)
Nov 02, 2015 45.99 48.50 45.69 47.94 852,052 +2.37(+5.20%)
Oct 30, 2015 44.52 45.91 44.14 45.57 339,002 +1.25(+2.82%)
Oct 29, 2015 46.26 46.85 44.00 44.32 593,493 -1.69(-3.67%)
Oct 28, 2015 44.30 46.50 44.12 46.01 421,527 +1.96(+4.45%)
Oct 27, 2015 44.35 44.88 43.50 44.05 270,336 -0.60(-1.34%)
Oct 26, 2015 45.28 45.77 44.41 44.65 264,851 -0.37(-0.82%)
Oct 23, 2015 43.18 45.65 43.02 45.02 428,020 +2.14(+4.99%)
Oct 22, 2015 43.16 44.11 42.25 42.88 251,154 +0.55(+1.30%)
Oct 21, 2015 44.12 44.24 42.06 42.33 346,684 -1.68(-3.82%)
Oct 20, 2015 44.71 45.50 43.80 44.01 528,522 -0.28(-0.63%)
Oct 19, 2015 43.50 44.84 42.67 44.29 407,957 +0.83(+1.91%)
Oct 16, 2015 42.51 45.70 41.62 43.46 998,156 +1.01(+2.38%)
Oct 15, 2015 42.35 42.89 41.00 42.45 515,581 +0.73(+1.75%)
Oct 14, 2015 43.05 43.42 41.30 41.72 566,038 -1.34(-3.11%)
Oct 13, 2015 42.61 44.98 42.20 43.06 642,644 +0.45(+1.06%)
Oct 12, 2015 44.54 44.73 42.05 42.61 599,352 -1.44(-3.27%)
Oct 09, 2015 45.85 46.00 43.95 44.05 881,604 -2.17(-4.69%)
Oct 08, 2015 44.70 46.70 43.10 46.22 1,052,120 -2.26(-4.66%)
Oct 07, 2015 49.28 49.63 47.48 48.48 333,217 -0.47(-0.96%)
Oct 06, 2015 49.40 50.65 48.85 48.95 203,134 -0.45(-0.91%)
Oct 05, 2015 50.37 51.25 48.82 49.40 525,170 -0.71(-1.42%)
Oct 02, 2015 46.78 50.66 46.60 50.11 632,838 +2.94(+6.23%)
Oct 01, 2015 47.25 48.25 46.30 47.17 524,860 -0.23(-0.49%)
Sep 30, 2015 47.77 49.08 46.80 47.40 488,882 +0.50(+1.07%)
Sep 29, 2015 47.94 48.85 46.35 46.90 319,564 -1.04(-2.17%)
Sep 28, 2015 49.45 50.25 47.40 47.94 406,796 -1.46(-2.96%)
Sep 25, 2015 51.50 51.87 48.84 49.40 564,427 -1.54(-3.02%)
Sep 24, 2015 50.00 51.64 49.40 50.94 561,103 +0.56(+1.11%)
Sep 23, 2015 51.01 52.51 50.27 50.38 305,177 -0.52(-1.02%)
Sep 22, 2015 51.66 52.55 49.97 50.90 356,135 -1.70(-3.23%)
Sep 21, 2015 53.50 55.77 52.01 52.60 629,590 -0.56(-1.05%)
Sep 18, 2015 53.21 54.25 51.17 53.16 679,885 -0.63(-1.17%)
Sep 17, 2015 51.46 55.92 51.22 53.79 1,236,308 +2.33(+4.53%)
Sep 16, 2015 52.11 52.86 50.77 51.46 485,418 -0.72(-1.38%)
Sep 15, 2015 51.66 54.46 51.17 52.18 473,855 +0.20(+0.38%)
Sep 14, 2015 53.78 53.90 49.70 51.98 1,152,123 -3.16(-5.73%)
Sep 11, 2015 48.54 56.69 48.49 55.14 2,314,299 +6.58(+13.55%)
Sep 10, 2015 48.51 49.78 48.05 48.56 296,500 +0.06(+0.12%)
Sep 09, 2015 50.01 51.00 48.42 48.50 518,216 -0.77(-1.56%)
Sep 08, 2015 48.50 50.25 48.42 49.27 544,159 +1.46(+3.05%)
Sep 04, 2015 47.29 47.81 47.81 47.81 349,900 -0.30(-0.62%)
Sep 03, 2015 49.01 49.21 47.25 48.11 394,392 -0.59(-1.21%)
Sep 02, 2015 48.40 49.25 47.53 48.70 386,965 +0.43(+0.89%)
Sep 01, 2015 48.19 48.97 47.16 48.27 461,567 -1.67(-3.34%)
Aug 31, 2015 51.00 51.00 48.00 49.94 700,316 -0.67(-1.32%)
Aug 28, 2015 50.00 51.18 49.34 50.61 513,786 +0.16(+0.32%)
Aug 27, 2015 49.51 51.35 46.98 50.45 926,820 +2.77(+5.81%)
Aug 26, 2015 46.53 48.38 44.96 47.68 868,337 +2.79(+6.22%)
Aug 25, 2015 49.71 49.72 44.60 44.89 1,040,146 -0.45(-0.99%)
Aug 24, 2015 42.00 47.50 41.50 45.34 1,441,437 -2.16(-4.55%)
Aug 21, 2015 49.44 50.00 46.00 47.50 1,838,611 -3.15(-6.22%)
Aug 20, 2015 52.41 53.98 50.50 50.65 1,357,355 -2.50(-4.70%)
Aug 19, 2015 55.35 55.38 51.50 53.15 1,868,802 -2.55(-4.58%)
Aug 18, 2015 55.85 58.90 55.60 55.70 1,342,292 -0.26(-0.46%)
Aug 17, 2015 56.25 58.20 55.63 55.96 1,507,268 +0.63(+1.14%)
Aug 14, 2015 55.62 58.09 54.50 55.33 2,783,866 +0.84(+1.54%)
Aug 13, 2015 64.79 60.50 54.11 54.49 7,347,947 -10.30(-15.90%)
Aug 12, 2015 65.52 67.00 62.20 64.79 1,554,564 -3.77(-5.50%)
Aug 11, 2015 75.04 75.90 67.50 68.56 2,676,586 -2.08(-2.94%)
Aug 10, 2015 72.67 73.10 66.71 70.64 2,016,582 -1.00(-1.40%)
Aug 07, 2015 66.53 71.99 65.07 71.64 717,632 +6.98(+10.79%)
Aug 06, 2015 67.43 67.73 62.85 64.66 455,349 -4.32(-6.26%)
Aug 05, 2015 72.40 72.65 66.01 68.98 657,051 -1.61(-2.28%)
Aug 04, 2015 73.00 74.89 69.50 70.59 745,211 +0.62(+0.89%)
Aug 03, 2015 68.49 74.38 67.71 69.97 1,466,350 +1.92(+2.82%)
Jul 31, 2015 61.06 69.64 60.37 68.05 1,407,061 +7.44(+12.28%)
Jul 30, 2015 61.59 64.90 57.30 60.61 1,061,836 -1.54(-2.48%)
Jul 29, 2015 54.42 63.95 53.51 62.15 1,372,439 +9.51(+18.07%)
Jul 28, 2015 53.56 55.30 52.10 52.64 329,912 -0.16(-0.30%)
Jul 27, 2015 56.41 56.45 52.50 52.80 507,101 -3.75(-6.63%)
Jul 24, 2015 60.98 61.00 55.16 56.55 398,772 -3.71(-6.16%)
Jul 23, 2015 58.09 60.50 57.27 60.26 412,405 +2.18(+3.75%)
Jul 22, 2015 59.03 60.89 57.77 58.08 608,548 -0.48(-0.82%)
Jul 21, 2015 52.99 58.95 51.50 58.56 1,054,501 +3.77(+6.88%)
Jul 20, 2015 55.00 56.67 51.75 54.79 881,341 +1.85(+3.49%)
Jul 17, 2015 49.76 53.42 49.40 52.94 880,307 +3.52(+7.12%)
Jul 16, 2015 48.60 50.34 48.21 49.42 380,977 +0.69(+1.42%)
Jul 15, 2015 51.20 51.49 48.25 48.73 566,364 -2.18(-4.28%)
Jul 14, 2015 52.71 53.34 50.89 50.91 412,242 -0.81(-1.57%)
Jul 13, 2015 51.28 53.00 50.64 51.72 473,520 +1.22(+2.42%)
Jul 10, 2015 51.50 52.21 50.20 50.50 462,169 +0.07(+0.14%)
Jul 09, 2015 51.75 53.00 50.10 50.43 507,666 -1.30(-2.51%)
Jul 08, 2015 53.75 53.99 51.44 51.73 580,310 -3.01(-5.50%)
Jul 07, 2015 55.87 56.35 52.50 54.74 1,203,041 -4.26(-7.22%)
Jul 06, 2015 57.45 60.50 56.06 59.00 383,921 +1.11(+1.92%)
Jul 02, 2015 59.89 57.89 57.89 57.89 538,900 -2.15(-3.58%)
Jul 01, 2015 60.75 62.66 59.88 60.04 408,071 -0.23(-0.38%)
Jun 30, 2015 60.52 61.40 59.72 60.27 350,852 -0.19(-0.31%)
Jun 29, 2015 61.88 64.49 60.11 60.46 413,641 -1.94(-3.11%)
Jun 26, 2015 63.93 64.29 62.07 62.40 285,217 -1.53(-2.39%)
Jun 25, 2015 62.61 65.82 61.60 63.93 520,726 +1.45(+2.32%)
Jun 24, 2015 63.50 64.98 62.20 62.48 545,586 -1.36(-2.13%)
Jun 23, 2015 65.50 66.95 63.51 63.84 687,793 -2.16(-3.27%)
Jun 22, 2015 69.49 69.97 65.51 66.00 558,497 -3.34(-4.82%)
Jun 19, 2015 69.30 71.87 68.80 69.34 898,124 +0.24(+0.35%)
Jun 18, 2015 72.48 72.55 68.00 69.10 854,084 -3.20(-4.43%)
Jun 17, 2015 73.81 74.28 71.05 72.30 367,902 -1.51(-2.05%)
Jun 16, 2015 74.53 75.29 73.58 73.81 337,424 -1.05(-1.40%)
Jun 15, 2015 74.95 76.15 73.78 74.86 302,076 -0.53(-0.70%)
Jun 12, 2015 78.74 78.74 75.01 75.39 380,026 -2.05(-2.65%)
Jun 11, 2015 74.02 78.00 73.18 77.44 927,971 +3.14(+4.23%)
Jun 10, 2015 76.12 76.54 73.00 74.30 573,078 -2.30(-3.00%)
Jun 09, 2015 77.59 76.94 75.00 76.60 235,678 -0.34(-0.44%)
Jun 08, 2015 77.10 78.28 76.33 76.94 197,041 -0.07(-0.09%)
Jun 05, 2015 76.28 77.33 75.01 77.01 400,070 +1.68(+2.23%)
Jun 04, 2015 78.40 79.44 74.50 75.33 727,070 -2.17(-2.80%)
Jun 03, 2015 80.60 78.93 76.80 77.50 532,787 -1.43(-1.81%)
Jun 02, 2015 80.88 82.50 78.60 78.93 804,587 +0.24(+0.30%)
Jun 01, 2015 80.25 80.74 76.50 78.69 1,290,086 -4.12(-4.98%)
May 29, 2015 79.19 83.00 78.35 82.81 1,915,886 +6.80(+8.95%)
May 28, 2015 72.32 78.15 71.20 76.01 2,018,229 +2.32(+3.15%)
May 27, 2015 82.78 83.24 73.13 73.69 3,299,315 -12.07(-14.07%)
May 26, 2015 88.49 90.38 82.78 85.76 2,108,603 -7.10(-7.65%)
May 22, 2015 94.39 92.86 92.86 92.86 2,832,900 +2.99(+3.33%)
May 21, 2015 85.04 90.52 85.04 89.87 1,974,965 +7.02(+8.47%)
May 20, 2015 78.32 84.98 76.01 82.85 1,671,730 +6.40(+8.37%)
May 19, 2015 73.50 78.87 72.62 76.45 1,204,800 +3.91(+5.39%)
May 18, 2015 71.65 72.83 69.40 72.54 758,680 +3.15(+4.54%)
May 15, 2015 67.15 72.55 66.03 69.39 1,540,807 +3.89(+5.94%)
May 14, 2015 75.34 77.64 64.78 65.50 3,216,682 -2.86(-4.18%)
May 13, 2015 66.59 69.50 64.99 68.36 1,523,513 +2.73(+4.16%)
May 12, 2015 64.93 66.76 64.50 65.63 468,588 +0.33(+0.51%)
May 11, 2015 68.00 68.18 64.47 65.30 584,434 -2.70(-3.97%)
May 08, 2015 65.99 68.40 61.50 68.00 1,916,510 +1.96(+2.97%)
May 07, 2015 75.94 75.94 65.50 66.04 1,478,993 -9.09(-12.10%)
May 06, 2015 78.30 79.50 75.00 75.13 709,337 -3.23(-4.12%)
May 05, 2015 75.00 79.00 72.80 78.36 1,038,505 +2.71(+3.58%)
May 04, 2015 71.40 76.50 71.40 75.65 710,863 +4.90(+6.93%)
May 01, 2015 69.60 72.00 69.00 70.75 618,675 +2.00(+2.91%)
Apr 30, 2015 68.54 68.88 66.00 68.75 518,811 -0.29(-0.42%)
Apr 29, 2015 69.03 71.10 67.75 69.04 404,655 +0.45(+0.66%)
Apr 28, 2015 69.70 69.75 67.50 68.59 437,603 -0.77(-1.11%)
Apr 27, 2015 68.16 71.67 66.25 69.36 1,154,220 +0.83(+1.21%)
Apr 24, 2015 63.07 68.75 63.02 68.53 890,500 +5.80(+9.25%)
Apr 23, 2015 63.00 63.25 60.76 62.73 418,512 +0.73(+1.18%)
Apr 22, 2015 59.90 62.18 59.20 62.00 504,442 +2.00(+3.33%)
Apr 21, 2015 62.62 62.65 59.01 60.00 1,039,045 -3.65(-5.73%)
Apr 20, 2015 62.15 63.72 60.70 63.65 588,515 +1.98(+3.21%)
Apr 17, 2015 60.51 62.25 59.24 61.67 577,940 +0.08(+0.13%)
Apr 16, 2015 58.42 62.75 58.21 61.59 1,801,874 +4.12(+7.17%)
Apr 15, 2015 59.52 59.56 56.81 57.47 1,077,115 -2.46(-4.10%)
Apr 14, 2015 53.00 60.00 52.15 59.93 1,392,745 +6.24(+11.62%)
Apr 13, 2015 49.67 53.90 49.56 53.69 685,353 +3.90(+7.83%)
Apr 10, 2015 50.15 50.40 49.03 49.79 223,198 -0.67(-1.33%)
Apr 09, 2015 50.70 50.98 49.96 50.46 322,189 +0.41(+0.82%)
Apr 08, 2015 50.20 51.07 49.50 50.05 339,287 -0.43(-0.85%)
Apr 07, 2015 49.36 50.50 49.27 50.48 393,048 +1.22(+2.48%)
Apr 06, 2015 48.51 49.45 48.39 49.26 240,165 +1.02(+2.11%)
Apr 02, 2015 48.40 48.24 48.24 48.24 217,400 -0.16(-0.33%)
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.