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

Caesars Entertainment Inc (NQ: CZR )

36.18 -1.12 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 13.25 13.35 13.00 13.25 12,762,460 +0.15(+1.15%)
Nov 29, 2017 13.35 13.53 13.05 13.10 10,705,208 -0.15(-1.13%)
Nov 28, 2017 13.25 13.30 13.10 13.25 9,650,115 +0.10(+0.76%)
Nov 27, 2017 13.40 13.43 13.05 13.15 6,495,814 -0.25(-1.87%)
Nov 24, 2017 13.15 13.43 13.07 13.40 2,757,484 +0.25(+1.90%)
Nov 22, 2017 13.05 13.25 12.97 13.15 7,945,484 +0.10(+0.77%)
Nov 21, 2017 13.00 13.10 12.72 13.05 9,868,380 +0.10(+0.77%)
Nov 20, 2017 12.35 13.00 12.35 12.95 11,255,690 +0.62(+5.07%)
Nov 17, 2017 12.70 12.70 12.20 12.32 11,950,426 -0.43(-3.33%)
Nov 16, 2017 12.90 13.00 12.70 12.75 5,322,300 -0.10(-0.78%)
Nov 15, 2017 12.30 13.05 12.20 12.85 16,880,866 +0.45(+3.63%)
Nov 14, 2017 12.40 12.45 12.15 12.40 9,755,700 +0.00(+0.00%)
Nov 13, 2017 12.45 12.60 12.35 12.40 6,932,979 -0.10(-0.80%)
Nov 10, 2017 12.65 12.85 12.45 12.50 9,672,909 -0.20(-1.57%)
Nov 09, 2017 12.90 12.97 12.65 12.70 10,568,097 -0.35(-2.68%)
Nov 08, 2017 12.85 13.05 12.65 13.05 9,332,157 +0.10(+0.77%)
Nov 07, 2017 13.10 13.10 12.80 12.95 7,619,379 -0.15(-1.15%)
Nov 06, 2017 12.95 13.10 12.90 13.10 11,923,455 +0.15(+1.16%)
Nov 03, 2017 12.95 13.15 12.82 12.95 6,329,387 +0.00(+0.00%)
Nov 02, 2017 13.30 13.45 12.85 12.95 16,585,097 +0.00(+0.00%)
Nov 01, 2017 13.00 13.15 12.80 12.95 15,693,620 +0.00(+0.00%)
Oct 31, 2017 12.65 12.95 12.60 12.95 19,962,272 +0.35(+2.78%)
Oct 30, 2017 12.50 12.70 12.50 12.60 8,964,699 +0.05(+0.40%)
Oct 27, 2017 12.40 12.60 12.30 12.55 14,007,148 +0.25(+2.03%)
Oct 26, 2017 12.25 12.55 12.05 12.30 14,989,794 +0.00(+0.00%)
Oct 25, 2017 12.40 12.40 11.95 12.30 13,877,038 -0.05(-0.40%)
Oct 24, 2017 12.50 12.70 12.30 12.35 13,571,753 -0.15(-1.20%)
Oct 23, 2017 12.50 12.75 12.20 12.50 21,043,332 +0.30(+2.46%)
Oct 20, 2017 12.10 12.28 12.00 12.20 8,663,631 +0.15(+1.24%)
Oct 19, 2017 12.15 12.28 12.00 12.05 6,133,446 -0.25(-2.03%)
Oct 18, 2017 11.85 12.30 11.75 12.30 10,162,990 +0.40(+3.36%)
Oct 17, 2017 11.75 12.10 11.65 11.90 11,128,094 +0.05(+0.42%)
Oct 16, 2017 12.15 12.30 11.60 11.85 11,797,730 -0.30(-2.47%)
Oct 13, 2017 12.20 12.45 11.95 12.15 13,691,212 -0.15(-1.22%)
Oct 12, 2017 12.35 12.35 12.00 12.30 13,065,796 +0.05(+0.41%)
Oct 11, 2017 12.45 12.45 11.90 12.25 25,945,850 -0.10(-0.81%)
Oct 10, 2017 12.65 12.80 12.30 12.35 15,760,936 -0.30(-2.37%)
Oct 09, 2017 12.80 12.88 12.50 12.65 5,800,893 -0.15(-1.17%)
Oct 06, 2017 13.15 13.20 12.55 12.80 12,035,657 -0.30(-2.29%)
Oct 05, 2017 13.35 13.50 13.05 13.10 5,301,932 -0.30(-2.24%)
Oct 04, 2017 13.05 13.55 13.05 13.40 3,721,719 +0.35(+2.68%)
Oct 03, 2017 13.40 13.60 12.95 13.05 4,987,671 -0.30(-2.25%)
Oct 02, 2017 12.85 13.57 12.85 13.35 7,870,053 +0.00(+0.00%)
Sep 29, 2017 13.25 13.45 12.95 13.35 11,934,993 +0.30(+2.30%)
Sep 28, 2017 12.80 13.10 12.70 13.05 11,414,905 +0.35(+2.76%)
Sep 27, 2017 12.45 12.78 12.45 12.70 6,346,662 +0.30(+2.42%)
Sep 26, 2017 12.55 12.60 12.32 12.40 2,840,130 -0.10(-0.80%)
Sep 25, 2017 12.60 12.65 12.40 12.50 1,359,558 -0.20(-1.57%)
Sep 22, 2017 12.75 12.75 12.40 12.70 3,829,495 -0.05(-0.39%)
Sep 21, 2017 12.75 12.78 12.55 12.75 2,086,161 +0.10(+0.79%)
Sep 20, 2017 12.35 12.70 12.30 12.65 3,081,329 +0.25(+2.02%)
Sep 19, 2017 12.20 12.80 12.20 12.40 6,112,309 +0.15(+1.22%)
Sep 18, 2017 12.05 12.45 12.00 12.25 3,053,821 +0.30(+2.51%)
Sep 15, 2017 12.00 12.10 11.80 11.95 4,959,042 +0.10(+0.84%)
Sep 14, 2017 11.65 11.85 11.55 11.85 1,646,265 +0.15(+1.28%)
Sep 13, 2017 11.75 11.80 11.60 11.70 529,667 +0.00(+0.00%)
Sep 12, 2017 11.75 11.75 11.60 11.70 479,060 +0.00(+0.00%)
Sep 11, 2017 11.60 11.78 11.53 11.70 2,191,964 +0.20(+1.74%)
Sep 08, 2017 11.60 11.75 11.45 11.50 2,387,284 -0.15(-1.29%)
Sep 07, 2017 11.55 11.75 11.55 11.65 1,464,003 +0.10(+0.87%)
Sep 06, 2017 11.70 11.75 11.46 11.55 701,863 -0.10(-0.86%)
Sep 05, 2017 11.60 11.85 11.40 11.65 1,813,356 -0.10(-0.85%)
Sep 01, 2017 11.60 11.75 11.50 11.75 1,771,455 +0.15(+1.29%)
Aug 31, 2017 11.25 11.70 11.25 11.60 1,381,865 +0.40(+3.57%)
Aug 30, 2017 11.15 11.35 11.10 11.20 988,796 +0.05(+0.45%)
Aug 29, 2017 11.25 11.40 11.05 11.15 2,297,416 -0.15(-1.33%)
Aug 28, 2017 11.30 11.45 11.30 11.30 1,852,440 +0.00(+0.00%)
Aug 25, 2017 11.40 11.50 11.18 11.30 2,013,334 +0.00(+0.00%)
Aug 24, 2017 11.20 11.70 10.95 11.30 4,580,312 +0.10(+0.89%)
Aug 23, 2017 11.40 11.60 11.05 11.20 1,722,352 -0.30(-2.61%)
Aug 22, 2017 11.50 11.55 11.30 11.50 881,250 +0.00(+0.00%)
Aug 21, 2017 11.35 11.70 11.20 11.50 2,763,391 +0.20(+1.77%)
Aug 18, 2017 11.60 11.74 11.25 11.30 3,029,799 -0.35(-3.00%)
Aug 17, 2017 12.00 12.07 11.60 11.65 2,134,546 -0.40(-3.32%)
Aug 16, 2017 12.05 12.20 12.00 12.05 1,652,338 +0.00(+0.00%)
Aug 15, 2017 12.10 12.18 11.95 12.05 855,825 +0.05(+0.42%)
Aug 14, 2017 12.25 12.30 12.00 12.00 3,381,931 -0.15(-1.23%)
Aug 11, 2017 12.00 12.22 11.88 12.15 1,399,539 +0.20(+1.67%)
Aug 10, 2017 11.95 12.00 11.75 11.95 1,562,441 -0.03(-0.21%)
Aug 09, 2017 11.95 12.12 11.85 11.97 1,026,182 -0.08(-0.62%)
Aug 08, 2017 12.05 12.40 11.95 12.05 1,526,416 +0.00(+0.00%)
Aug 07, 2017 12.25 12.50 12.00 12.05 1,314,189 -0.20(-1.63%)
Aug 04, 2017 12.25 12.60 11.95 12.25 2,645,954 +0.05(+0.41%)
Aug 03, 2017 12.20 12.28 12.05 12.20 2,519,582 +0.10(+0.83%)
Aug 02, 2017 12.20 12.30 11.97 12.10 2,446,249 -0.10(-0.82%)
Aug 01, 2017 12.45 12.45 12.10 12.20 2,191,830 -0.15(-1.21%)
Jul 31, 2017 12.50 12.60 12.03 12.35 3,337,863 -0.05(-0.40%)
Jul 28, 2017 12.65 12.85 12.35 12.40 2,449,229 -0.35(-2.75%)
Jul 27, 2017 12.85 13.00 12.60 12.75 2,678,300 -0.05(-0.39%)
Jul 26, 2017 12.90 13.10 12.75 12.80 2,677,866 -0.05(-0.39%)
Jul 25, 2017 12.90 13.15 12.75 12.85 1,670,750 -0.05(-0.39%)
Jul 24, 2017 12.75 13.10 12.75 12.90 1,872,961 +0.20(+1.57%)
Jul 21, 2017 12.90 13.00 12.70 12.70 1,537,685 +0.00(+0.00%)
Jul 20, 2017 12.90 12.35 12.70 2,073,090 -0.15(-1.17%)
Jul 19, 2017 13.40 13.45 12.85 12.85 4,174,978 -0.30(-2.28%)
Jul 18, 2017 12.45 13.20 12.35 13.15 5,351,140 +0.65(+5.20%)
Jul 17, 2017 12.55 12.55 12.25 12.50 958,307 +0.00(+0.00%)
Jul 14, 2017 12.45 12.60 12.35 12.50 604,078 +0.00(+0.00%)
Jul 13, 2017 12.40 12.55 12.20 12.50 1,121,172 +0.15(+1.21%)
Jul 12, 2017 12.35 12.50 12.10 12.35 1,600,419 +0.10(+0.82%)
Jul 11, 2017 12.25 12.40 12.05 12.25 1,149,514 +0.00(+0.00%)
Jul 10, 2017 12.10 12.50 11.95 12.25 1,367,102 +0.15(+1.24%)
Jul 07, 2017 11.90 12.20 11.85 12.10 697,576 +0.20(+1.68%)
Jul 06, 2017 12.00 12.05 11.85 11.90 1,745,002 -0.15(-1.24%)
Jul 05, 2017 11.80 12.10 11.70 12.05 2,141,856 +0.15(+1.26%)
Jul 03, 2017 12.10 12.10 11.85 11.90 860,021 -0.10(-0.83%)
Jun 30, 2017 12.25 12.35 11.95 12.00 1,455,166 -0.25(-2.04%)
Jun 29, 2017 12.55 12.60 11.95 12.25 2,703,532 -0.30(-2.39%)
Jun 28, 2017 12.40 12.55 12.20 12.55 1,698,781 +0.20(+1.62%)
Jun 27, 2017 12.55 12.60 12.15 12.35 1,598,845 -0.20(-1.59%)
Jun 26, 2017 12.45 12.57 12.28 12.55 1,852,613 +0.10(+0.80%)
Jun 23, 2017 12.35 12.45 3,050,589 -0.10(-0.80%)
Jun 22, 2017 12.30 12.60 12.30 12.55 2,873,132 +0.20(+1.62%)
Jun 21, 2017 12.30 12.43 12.15 12.35 2,281,576 +0.10(+0.82%)
Jun 20, 2017 12.60 12.65 12.15 12.25 1,299,015 -0.30(-2.39%)
Jun 19, 2017 12.35 12.60 12.25 12.55 1,253,842 +0.25(+2.03%)
Jun 16, 2017 12.20 12.35 12.15 12.30 1,194,905 +0.05(+0.41%)
Jun 15, 2017 12.45 12.65 12.15 12.25 1,596,916 -0.40(-3.16%)
Jun 14, 2017 12.80 12.90 12.45 12.65 2,624,836 -0.10(-0.78%)
Jun 13, 2017 12.45 12.80 12.40 12.75 1,936,631 +0.35(+2.82%)
Jun 12, 2017 12.35 12.50 11.83 12.40 3,327,569 -0.05(-0.40%)
Jun 09, 2017 12.80 12.90 12.22 12.45 2,145,131 -0.35(-2.73%)
Jun 08, 2017 12.80 13.05 12.70 12.80 4,472,440 +0.05(+0.39%)
Jun 07, 2017 12.40 12.80 12.22 12.75 2,298,973 +0.40(+3.24%)
Jun 06, 2017 12.35 12.60 12.05 12.35 2,710,078 -0.18(-1.40%)
Jun 05, 2017 12.50 12.65 12.00 12.53 3,353,114 +0.08(+0.60%)
Jun 02, 2017 11.70 12.45 11.55 12.45 7,239,858 +0.90(+7.79%)
Jun 01, 2017 11.25 11.60 11.15 11.55 6,235,934 +0.60(+5.48%)
May 31, 2017 11.05 11.20 10.93 10.95 1,044,214 -0.15(-1.35%)
May 30, 2017 11.30 11.30 11.10 11.10 1,170,313 -0.25(-2.20%)
May 26, 2017 11.20 11.35 11.05 11.35 1,557,090 +0.15(+1.34%)
May 25, 2017 11.20 11.25 11.07 11.20 1,554,988 +0.05(+0.45%)
May 24, 2017 11.10 11.20 11.00 11.15 1,967,922 +0.05(+0.45%)
May 23, 2017 11.10 11.15 10.97 11.10 1,683,368 +0.05(+0.45%)
May 22, 2017 10.85 11.20 10.80 11.05 2,136,044 +0.15(+1.38%)
May 19, 2017 10.95 11.00 10.65 10.90 2,126,762 +0.00(+0.00%)
May 18, 2017 10.95 11.25 10.80 10.90 2,041,143 -0.10(-0.91%)
May 17, 2017 11.20 11.35 10.90 11.00 2,913,897 -0.30(-2.65%)
May 16, 2017 11.40 11.40 11.20 11.30 1,329,456 -0.05(-0.44%)
May 15, 2017 11.15 11.40 11.15 11.35 2,994,640 +0.15(+1.34%)
May 12, 2017 11.10 11.40 10.95 11.20 2,587,088 +0.15(+1.36%)
May 11, 2017 10.75 11.05 10.60 11.05 5,077,076 +0.30(+2.79%)
May 10, 2017 10.85 11.00 10.65 10.75 2,827,017 -0.10(-0.92%)
May 09, 2017 10.90 11.15 10.75 10.85 1,339,672 -0.05(-0.46%)
May 08, 2017 11.00 11.20 10.80 10.90 1,339,107 -0.15(-1.36%)
May 05, 2017 11.15 11.25 10.95 11.05 1,925,573 -0.10(-0.90%)
May 04, 2017 11.30 11.50 11.10 11.15 1,941,491 -0.20(-1.76%)
May 03, 2017 11.55 11.82 11.25 11.35 4,511,357 -0.05(-0.44%)
May 02, 2017 11.25 11.45 11.15 11.40 3,179,533 +0.20(+1.79%)
May 01, 2017 11.20 11.45 11.10 11.20 2,137,782 +0.10(+0.90%)
Apr 28, 2017 11.05 11.20 10.95 11.10 3,028,001 +0.15(+1.37%)
Apr 27, 2017 10.50 11.03 10.35 10.95 3,891,973 +0.45(+4.29%)
Apr 26, 2017 10.05 10.55 10.05 10.50 3,384,313 +0.50(+5.00%)
Apr 25, 2017 10.00 10.20 9.950 10.00 3,328,417 +0.05(+0.50%)
Apr 24, 2017 9.850 10.05 9.775 9.950 2,759,457 +0.25(+2.58%)
Apr 21, 2017 9.600 9.800 9.550 9.700 2,138,191 +0.10(+1.04%)
Apr 20, 2017 10.35 10.35 9.450 9.600 2,962,917 +0.05(+0.52%)
Apr 19, 2017 9.650 9.700 9.500 9.550 363,749 -0.10(-1.04%)
Apr 18, 2017 9.550 9.650 9.500 9.650 169,053 +0.10(+1.05%)
Apr 17, 2017 9.500 9.600 9.450 9.550 470,077 +0.05(+0.53%)
Apr 13, 2017 9.550 9.750 9.500 9.500 438,331 -0.05(-0.52%)
Apr 12, 2017 9.800 9.850 9.500 9.550 531,025 -0.25(-2.55%)
Apr 11, 2017 9.750 9.900 9.600 9.800 605,141 +0.05(+0.51%)
Apr 10, 2017 9.600 9.850 9.550 9.750 647,567 +0.10(+1.04%)
Apr 07, 2017 9.550 9.700 9.550 9.650 735,326 +0.10(+1.05%)
Apr 06, 2017 9.300 9.640 9.200 9.550 609,648 +0.15(+1.60%)
Apr 05, 2017 9.400 9.550 9.300 9.400 1,445,872 +0.00(+0.00%)
Apr 04, 2017 9.350 9.450 9.250 9.400 714,981 +0.00(+0.00%)
Apr 03, 2017 9.500 9.700 9.350 9.400 949,962 -0.15(-1.57%)
Mar 31, 2017 9.500 9.700 9.300 9.550 1,127,057 +0.05(+0.53%)
Mar 30, 2017 9.400 9.500 9.300 9.500 443,311 +0.10(+1.06%)
Mar 29, 2017 9.250 9.550 9.250 9.400 684,117 +0.10(+1.08%)
Mar 28, 2017 9.300 9.300 9.150 9.300 1,622,510 +0.05(+0.54%)
Mar 27, 2017 9.050 9.450 9.000 9.250 778,841 +0.05(+0.54%)
Mar 24, 2017 9.450 9.550 9.100 9.200 1,385,832 -0.25(-2.65%)
Mar 23, 2017 9.350 9.650 9.350 9.450 951,119 +0.10(+1.07%)
Mar 22, 2017 9.450 9.600 9.275 9.350 586,023 -0.10(-1.06%)
Mar 21, 2017 9.500 9.650 9.350 9.450 1,024,672 -0.05(-0.53%)
Mar 20, 2017 9.400 9.675 9.300 9.500 477,185 +0.05(+0.53%)
Mar 17, 2017 9.400 9.475 9.350 9.450 1,009,740 +0.00(+0.00%)
Mar 16, 2017 9.450 9.600 9.300 9.450 665,040 +0.00(+0.00%)
Mar 15, 2017 9.450 9.450 9.250 9.450 717,946 +0.00(+0.00%)
Mar 14, 2017 9.350 9.575 9.200 9.450 809,481 +0.10(+1.07%)
Mar 13, 2017 9.200 9.450 9.100 9.350 492,907 +0.20(+2.19%)
Mar 10, 2017 9.450 9.500 9.100 9.150 559,771 -0.20(-2.14%)
Mar 09, 2017 9.500 9.650 9.300 9.350 415,258 -0.15(-1.58%)
Mar 08, 2017 9.600 9.750 9.400 9.500 830,755 -0.15(-1.55%)
Mar 07, 2017 9.700 9.800 9.550 9.650 1,100,163 -0.05(-0.52%)
Mar 06, 2017 9.550 9.750 9.550 9.700 609,409 +0.00(+0.00%)
Mar 03, 2017 9.500 9.800 9.401 9.700 1,232,761 +0.15(+1.57%)
Mar 02, 2017 10.10 10.10 9.450 9.550 752,481 -0.15(-1.55%)
Mar 01, 2017 9.500 10.50 9.500 9.700 2,026,215 +0.25(+2.65%)
Feb 28, 2017 9.500 9.500 9.250 9.450 1,255,526 +0.00(+0.00%)
Feb 27, 2017 9.150 9.500 9.000 9.450 1,527,367 +0.30(+3.28%)
Feb 24, 2017 9.300 9.425 9.050 9.150 1,078,867 -0.15(-1.61%)
Feb 23, 2017 9.100 9.400 9.100 9.300 1,385,893 +0.25(+2.76%)
Feb 22, 2017 9.050 9.150 9.050 9.050 898,054 -0.05(-0.55%)
Feb 21, 2017 9.150 9.175 9.050 9.100 671,497 -0.10(-1.09%)
Feb 17, 2017 9.200 9.200 9.200 0 +0.05(+0.55%)
Feb 16, 2017 9.250 9.300 9.100 9.150 1,224,644 -0.05(-0.54%)
Feb 15, 2017 8.600 9.400 8.500 9.200 1,627,278 +0.40(+4.55%)
Feb 14, 2017 8.750 8.850 8.650 8.800 721,175 +0.00(+0.00%)
Feb 13, 2017 8.700 8.850 8.500 8.800 598,414 +0.15(+1.73%)
Feb 10, 2017 8.850 8.900 8.550 8.650 470,326 -0.15(-1.70%)
Feb 09, 2017 8.700 8.800 8.600 8.800 500,698 +0.10(+1.15%)
Feb 08, 2017 8.750 8.900 8.500 8.700 557,812 -0.10(-1.14%)
Feb 07, 2017 8.950 9.050 8.625 8.800 685,387 -0.15(-1.68%)
Feb 06, 2017 9.100 9.200 8.900 8.950 865,802 -0.25(-2.72%)
Feb 03, 2017 9.250 9.300 8.925 9.200 1,089,321 +0.00(+0.00%)
Feb 02, 2017 9.050 9.275 9.000 9.200 652,931 +0.10(+1.10%)
Feb 01, 2017 8.950 9.150 8.850 9.100 601,463 +0.15(+1.68%)
Jan 31, 2017 8.850 8.950 8.750 8.950 694,037 +0.10(+1.13%)
Jan 30, 2017 9.050 9.100 8.750 8.850 664,521 -0.30(-3.28%)
Jan 27, 2017 9.200 9.250 9.025 9.150 652,404 +0.00(+0.00%)
Jan 26, 2017 9.100 9.250 9.000 9.150 458,026 +0.00(+0.00%)
Jan 25, 2017 9.300 9.400 9.100 9.150 523,010 -0.05(-0.54%)
Jan 24, 2017 9.100 9.200 9.000 9.200 641,195 +0.10(+1.10%)
Jan 23, 2017 8.950 9.100 8.949 9.100 342,862 +0.15(+1.68%)
Jan 20, 2017 9.000 9.100 8.850 8.950 993,207 +0.00(+0.00%)
Jan 19, 2017 8.800 9.000 8.700 8.950 854,562 +0.15(+1.70%)
Jan 18, 2017 9.000 9.043 8.700 8.800 468,732 -0.15(-1.68%)
Jan 17, 2017 8.950 9.250 8.650 8.950 1,364,116 +0.00(+0.00%)
Jan 13, 2017 8.950 8.950 8.950 0 +0.30(+3.47%)
Jan 12, 2017 8.600 8.750 8.500 8.650 754,866 +0.00(+0.00%)
Jan 11, 2017 8.650 8.750 8.600 8.650 508,537 -0.15(-1.70%)
Jan 10, 2017 9.150 9.150 8.750 8.800 1,960,761 -0.35(-3.83%)
Jan 09, 2017 8.850 9.200 8.800 9.150 1,010,240 +0.25(+2.81%)
Jan 06, 2017 8.550 8.950 8.460 8.900 858,343 +0.35(+4.09%)
Jan 05, 2017 8.400 8.675 8.325 8.550 1,261,211 +0.15(+1.79%)
Jan 04, 2017 8.350 8.450 8.175 8.400 1,200,379 +0.10(+1.20%)
Jan 03, 2017 8.550 8.600 8.200 8.300 785,587 -0.20(-2.35%)
Dec 30, 2016 8.500 8.500 8.500 0 +0.20(+2.41%)
Dec 29, 2016 8.050 8.350 8.050 8.300 721,261 +0.25(+3.11%)
Dec 28, 2016 8.150 8.250 7.900 8.050 825,619 -0.15(-1.83%)
Dec 27, 2016 7.800 8.200 7.800 8.200 1,235,425 +0.35(+4.46%)
Dec 23, 2016 7.850 7.850 7.850 0 +0.70(+9.79%)
Dec 22, 2016 7.450 7.500 7.150 7.150 665,931 -0.30(-4.03%)
Dec 21, 2016 7.450 7.550 7.325 7.450 964,905 +0.05(+0.68%)
Dec 20, 2016 7.300 7.450 7.200 7.400 651,307 +0.10(+1.37%)
Dec 19, 2016 7.550 7.600 7.250 7.300 986,353 -0.20(-2.67%)
Dec 16, 2016 7.600 7.725 7.200 7.500 1,635,976 -0.10(-1.32%)
Dec 15, 2016 8.050 8.250 7.575 7.600 886,755 -0.45(-5.59%)
Dec 14, 2016 8.200 8.250 8.000 8.050 599,342 -0.20(-2.42%)
Dec 13, 2016 8.250 8.350 8.200 8.250 410,321 +0.05(+0.61%)
Dec 12, 2016 8.300 8.425 8.100 8.200 945,190 -0.05(-0.61%)
Dec 09, 2016 8.150 8.300 8.000 8.250 1,532,153 +0.15(+1.85%)
Dec 08, 2016 8.300 8.300 7.850 8.100 1,670,844 -0.10(-1.22%)
Dec 07, 2016 8.250 8.350 8.000 8.200 1,557,570 -0.05(-0.61%)
Dec 06, 2016 8.150 8.300 7.850 8.250 2,121,980 +0.10(+1.23%)
Dec 05, 2016 7.750 8.300 7.750 8.150 1,090,149 +0.35(+4.49%)
Dec 02, 2016 7.550 7.825 7.537 7.800 722,237 +0.25(+3.31%)
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.