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:

Aarons Holdings Company (NY: AAN )

27.29 USD -0.51 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.85 37.76 35.38 36.91 757,600 +0.67(+1.85%)
May 28, 2020 38.57 38.57 35.97 36.24 558,411 -2.14(-5.58%)
May 27, 2020 37.67 39.48 36.42 38.38 735,843 +2.07(+5.70%)
May 26, 2020 35.78 37.08 35.50 36.31 467,291 +2.33(+6.86%)
May 22, 2020 33.82 34.17 33.17 33.98 478,500 +0.28(+0.83%)
May 21, 2020 33.75 34.66 32.63 33.70 1,314,105 -0.06(-0.18%)
May 20, 2020 33.10 34.33 32.91 33.76 701,141 +1.49(+4.62%)
May 19, 2020 33.11 33.75 32.27 32.27 526,510 -1.10(-3.30%)
May 18, 2020 34.08 34.28 33.00 33.37 950,750 +2.07(+6.61%)
May 15, 2020 31.65 31.79 30.73 31.30 933,200 -0.78(-2.43%)
May 14, 2020 28.70 32.39 28.46 32.08 1,181,875 +2.39(+8.05%)
May 13, 2020 32.52 32.60 28.44 29.69 1,738,495 -3.21(-9.76%)
May 12, 2020 34.50 34.73 32.74 32.90 962,293 -1.61(-4.67%)
May 11, 2020 34.97 35.53 33.88 34.51 929,376 -1.27(-3.55%)
May 08, 2020 34.66 36.43 34.54 35.78 1,202,900 +2.43(+7.29%)
May 07, 2020 31.68 34.77 30.39 33.35 1,569,289 +4.55(+15.80%)
May 06, 2020 29.45 30.08 28.68 28.80 708,239 -0.60(-2.04%)
May 05, 2020 31.79 32.14 29.10 29.40 727,012 -1.56(-5.04%)
May 04, 2020 29.62 31.20 28.91 30.96 766,987 +0.45(+1.47%)
May 01, 2020 30.22 30.59 29.64 30.51 1,255,900 -1.40(-4.39%)
Apr 30, 2020 31.42 32.14 30.27 31.91 1,294,110 -0.42(-1.30%)
Apr 29, 2020 29.67 32.90 29.24 32.33 1,784,510 +4.40(+15.75%)
Apr 28, 2020 28.22 28.88 27.25 27.93 729,639 +1.11(+4.14%)
Apr 27, 2020 26.15 27.43 26.01 26.82 598,950 +1.12(+4.36%)
Apr 24, 2020 24.30 26.12 24.30 25.70 1,051,800 +1.56(+6.46%)
Apr 23, 2020 23.54 24.97 23.24 24.14 584,051 +0.52(+2.20%)
Apr 22, 2020 23.83 24.19 23.19 23.62 450,383 +0.36(+1.55%)
Apr 21, 2020 23.86 24.55 23.06 23.26 1,018,567 -1.45(-5.87%)
Apr 20, 2020 23.96 25.38 23.30 24.71 945,167 +0.12(+0.49%)
Apr 17, 2020 24.26 25.24 23.78 24.59 915,000 +1.58(+6.87%)
Apr 16, 2020 23.17 23.50 22.11 23.01 570,223 -0.24(-1.03%)
Apr 15, 2020 24.48 25.05 23.20 23.25 988,505 -2.71(-10.44%)
Apr 14, 2020 25.31 26.33 24.81 25.96 1,309,484 +1.27(+5.14%)
Apr 13, 2020 24.96 24.96 23.67 24.69 779,810 -0.55(-2.18%)
Apr 09, 2020 24.96 26.54 24.36 25.24 1,010,700 +1.57(+6.63%)
Apr 08, 2020 23.00 23.98 22.63 23.67 1,235,604 +0.79(+3.45%)
Apr 07, 2020 22.61 24.78 22.44 22.88 1,425,701 +0.74(+3.34%)
Apr 06, 2020 19.89 22.29 19.79 22.14 1,150,701 +3.52(+18.90%)
Apr 03, 2020 18.97 19.47 18.36 18.62 1,185,400 -0.55(-2.87%)
Apr 02, 2020 19.75 20.58 18.82 19.17 1,099,019 -0.57(-2.89%)
Apr 01, 2020 21.55 21.97 19.65 19.74 1,421,001 -3.04(-13.35%)
Mar 31, 2020 22.45 23.64 22.21 22.78 1,551,509 +0.23(+1.02%)
Mar 30, 2020 23.26 23.54 21.35 22.55 1,213,538 -1.10(-4.65%)
Mar 27, 2020 22.33 24.26 21.82 23.65 1,282,600 -0.04(-0.17%)
Mar 26, 2020 24.40 25.68 23.25 23.69 1,395,631 -0.07(-0.29%)
Mar 25, 2020 21.15 24.30 20.65 23.76 1,754,076 +2.95(+14.18%)
Mar 24, 2020 16.95 20.96 16.61 20.81 2,008,238 +5.09(+32.38%)
Mar 23, 2020 14.84 16.97 13.01 15.72 2,381,802 +0.72(+4.80%)
Mar 20, 2020 18.39 20.00 14.80 15.00 2,241,400 -3.24(-17.76%)
Mar 19, 2020 18.01 19.70 16.71 18.24 1,901,006 -0.14(-0.76%)
Mar 18, 2020 20.39 20.84 17.96 18.38 2,057,198 -3.48(-15.92%)
Mar 17, 2020 24.49 24.60 20.15 21.86 3,016,254 -2.34(-9.67%)
Mar 16, 2020 27.72 27.95 23.93 24.20 1,554,174 -5.93(-19.68%)
Mar 13, 2020 29.25 30.26 26.08 30.13 1,463,600 +2.37(+8.54%)
Mar 12, 2020 28.20 29.17 26.52 27.76 1,457,289 -2.38(-7.90%)
Mar 11, 2020 32.81 33.44 29.25 30.14 1,526,012 -3.45(-10.27%)
Mar 10, 2020 32.91 33.65 32.43 33.59 1,139,469 +1.17(+3.61%)
Mar 09, 2020 32.77 33.95 32.00 32.42 989,652 -2.35(-6.76%)
Mar 06, 2020 34.23 35.72 34.21 34.77 1,040,800 -1.11(-3.09%)
Mar 05, 2020 37.07 37.36 34.61 35.88 1,344,633 -1.88(-4.98%)
Mar 04, 2020 38.11 38.11 36.54 37.76 1,001,262 +0.11(+0.29%)
Mar 03, 2020 38.78 39.50 37.17 37.65 985,432 -1.10(-2.84%)
Mar 02, 2020 39.59 39.59 37.43 38.75 1,577,178 -0.58(-1.47%)
Feb 28, 2020 40.20 40.47 38.20 39.33 2,138,600 -1.62(-3.96%)
Feb 27, 2020 39.99 41.95 39.46 40.95 1,405,093 -0.55(-1.33%)
Feb 26, 2020 43.13 43.13 41.18 41.50 1,155,279 -1.20(-2.81%)
Feb 25, 2020 43.26 43.35 42.05 42.70 1,482,103 -0.58(-1.34%)
Feb 24, 2020 41.03 43.68 40.79 43.28 2,157,127 -0.05(-0.12%)
Feb 21, 2020 45.11 45.36 43.14 43.33 1,932,500 -2.12(-4.66%)
Feb 20, 2020 49.14 49.55 44.22 45.45 5,128,397 -10.70(-19.06%)
Feb 19, 2020 57.73 57.98 55.93 56.15 1,060,285 -1.40(-2.43%)
Feb 18, 2020 58.31 58.55 57.37 57.55 733,026 -0.65(-1.12%)
Feb 14, 2020 58.47 58.86 57.62 58.20 419,700 -0.12(-0.21%)
Feb 13, 2020 57.85 58.61 57.77 58.32 415,576 +0.45(+0.78%)
Feb 12, 2020 59.00 59.47 57.38 57.87 520,273 -0.68(-1.16%)
Feb 11, 2020 57.03 58.78 56.70 58.55 749,426 +1.84(+3.24%)
Feb 10, 2020 55.58 57.25 55.50 56.71 773,069 +1.21(+2.18%)
Feb 07, 2020 56.69 56.70 55.34 55.50 640,300 -1.43(-2.51%)
Feb 06, 2020 56.73 57.41 56.14 56.93 595,238 +0.35(+0.62%)
Feb 05, 2020 56.50 57.42 56.06 56.58 980,425 +1.22(+2.20%)
Feb 04, 2020 61.20 61.24 54.59 55.36 2,910,211 -5.01(-8.30%)
Feb 03, 2020 59.63 60.82 59.08 60.37 931,691 +1.01(+1.70%)
Jan 31, 2020 62.93 62.94 59.32 59.36 907,300 -3.44(-5.48%)
Jan 30, 2020 63.16 63.88 62.45 62.80 496,610 -0.92(-1.44%)
Jan 29, 2020 63.04 64.11 62.95 63.72 586,823 +0.95(+1.51%)
Jan 28, 2020 61.77 63.06 61.61 62.77 382,214 +1.33(+2.16%)
Jan 27, 2020 60.49 61.86 60.01 61.44 668,203 -0.04(-0.07%)
Jan 24, 2020 61.23 62.27 60.80 61.48 588,500 +0.12(+0.20%)
Jan 23, 2020 61.02 61.88 60.40 61.36 563,794 +0.24(+0.39%)
Jan 22, 2020 60.61 61.54 60.54 61.12 475,371 +0.75(+1.24%)
Jan 21, 2020 61.31 61.37 59.15 60.37 610,725 -1.01(-1.65%)
Jan 17, 2020 60.99 61.64 60.65 61.38 962,400 +1.14(+1.89%)
Jan 16, 2020 60.06 60.60 59.29 60.24 488,622 +0.58(+0.97%)
Jan 15, 2020 58.67 59.85 58.61 59.66 598,252 +0.64(+1.08%)
Jan 14, 2020 58.23 59.03 57.91 59.02 430,320 +0.74(+1.27%)
Jan 13, 2020 57.72 58.53 57.50 58.28 564,181 +0.56(+0.97%)
Jan 10, 2020 57.97 58.41 57.42 57.72 546,400 -0.18(-0.31%)
Jan 09, 2020 58.92 59.01 57.48 57.90 687,055 -0.70(-1.19%)
Jan 08, 2020 57.80 59.06 57.80 58.60 595,980 +1.01(+1.75%)
Jan 07, 2020 57.66 58.11 57.33 57.59 498,196 -0.09(-0.16%)
Jan 06, 2020 56.66 57.86 56.11 57.68 550,968 +0.71(+1.25%)
Jan 03, 2020 57.08 57.58 56.50 56.97 467,300 -0.70(-1.21%)
Jan 02, 2020 57.41 57.88 56.86 57.67 658,505 +0.56(+0.98%)
Dec 31, 2019 56.65 57.53 56.41 57.11 729,800 +0.24(+0.42%)
Dec 30, 2019 56.35 57.07 55.37 56.87 524,079 +0.54(+0.96%)
Dec 27, 2019 57.05 57.18 56.12 56.33 479,700 -0.62(-1.09%)
Dec 26, 2019 58.25 58.43 56.84 56.95 463,476 -1.21(-2.08%)
Dec 24, 2019 58.30 58.90 58.05 58.16 243,000 -0.09(-0.15%)
Dec 23, 2019 59.14 59.37 57.93 58.25 452,982 -0.61(-1.04%)
Dec 20, 2019 59.34 59.93 58.65 58.86 1,010,200 -0.30(-0.51%)
Dec 19, 2019 59.13 59.70 58.77 59.16 573,400 -0.24(-0.40%)
Dec 18, 2019 60.06 60.39 59.19 59.40 600,517 -0.73(-1.21%)
Dec 17, 2019 59.58 60.35 59.12 60.13 883,642 +0.47(+0.79%)
Dec 16, 2019 59.26 60.22 59.16 59.66 737,482 +0.87(+1.48%)
Dec 13, 2019 58.25 59.75 57.78 58.79 912,000 +0.79(+1.36%)
Dec 12, 2019 57.95 58.90 57.68 58.00 959,981 +0.10(+0.17%)
Dec 11, 2019 57.72 58.29 57.23 57.90 601,441 -0.02(-0.03%)
Dec 10, 2019 58.50 58.56 57.55 57.92 790,127 -0.73(-1.24%)
Dec 09, 2019 58.80 59.16 58.46 58.65 604,283 -0.40(-0.68%)
Dec 06, 2019 58.79 59.39 58.32 59.05 597,300 +1.03(+1.78%)
Dec 05, 2019 57.79 58.62 57.60 58.02 599,150 +0.34(+0.59%)
Dec 04, 2019 56.95 57.89 56.82 57.68 876,491 +1.09(+1.93%)
Dec 03, 2019 56.80 57.10 55.88 56.59 913,532 -0.64(-1.12%)
Dec 02, 2019 58.50 58.55 56.95 57.23 518,041 -1.17(-2.00%)
Nov 29, 2019 59.58 59.85 58.26 58.40 314,400 -1.19(-2.00%)
Nov 27, 2019 59.65 60.72 59.02 59.59 914,200 -0.01(-0.02%)
Nov 26, 2019 57.37 59.63 57.27 59.60 1,182,015 +2.39(+4.18%)
Nov 25, 2019 57.32 58.17 56.93 57.21 632,828 -0.08(-0.14%)
Nov 22, 2019 56.95 57.47 56.63 57.29 413,100 +0.55(+0.97%)
Nov 21, 2019 57.99 57.99 56.65 56.74 520,172 -0.88(-1.53%)
Nov 20, 2019 58.23 58.73 57.25 57.62 765,752 -0.62(-1.06%)
Nov 19, 2019 58.29 58.86 57.00 58.24 726,569 +0.09(+0.15%)
Nov 18, 2019 58.45 58.73 57.43 58.15 787,523 -0.70(-1.19%)
Nov 15, 2019 58.88 59.40 57.56 58.85 839,400 +0.10(+0.17%)
Nov 14, 2019 56.83 58.97 56.58 58.75 1,191,809 +1.91(+3.36%)
Nov 13, 2019 57.81 58.14 56.61 56.84 799,356 -1.49(-2.55%)
Nov 12, 2019 57.77 58.70 57.50 58.33 1,168,327 +0.96(+1.67%)
Nov 11, 2019 57.69 58.00 56.43 57.37 1,422,334 -0.85(-1.46%)
Nov 08, 2019 59.85 60.06 57.91 58.22 1,075,800 -1.78(-2.97%)
Nov 07, 2019 62.39 63.33 59.83 60.00 1,422,910 -2.32(-3.72%)
Nov 06, 2019 65.46 65.86 61.49 62.32 2,070,262 -3.14(-4.80%)
Nov 05, 2019 65.24 67.83 62.16 65.46 4,420,147 -8.41(-11.38%)
Nov 04, 2019 74.50 74.59 72.57 73.87 1,120,288 -0.14(-0.19%)
Nov 01, 2019 75.39 75.65 73.74 74.01 826,200 -0.92(-1.23%)
Oct 31, 2019 76.74 76.74 74.48 74.93 763,446 -1.68(-2.19%)
Oct 30, 2019 77.99 78.08 75.38 76.61 821,818 -1.53(-1.96%)
Oct 29, 2019 76.91 78.59 76.91 78.14 501,325 +1.01(+1.31%)
Oct 28, 2019 77.08 78.65 77.05 77.13 614,279 +0.76(+1.00%)
Oct 25, 2019 74.78 77.02 74.42 76.37 806,800 +1.36(+1.81%)
Oct 24, 2019 77.01 77.04 74.49 75.01 1,161,274 -2.21(-2.86%)
Oct 23, 2019 76.96 77.25 75.53 77.22 741,953 +0.15(+0.19%)
Oct 22, 2019 74.28 77.47 74.02 77.07 1,334,668 +3.05(+4.12%)
Oct 21, 2019 73.16 74.21 72.74 74.02 704,743 +1.75(+2.42%)
Oct 18, 2019 71.67 72.77 71.28 72.27 828,100 +0.48(+0.67%)
Oct 17, 2019 71.65 72.67 71.38 71.79 941,133 +0.54(+0.76%)
Oct 16, 2019 69.35 71.46 69.18 71.25 1,071,482 +2.02(+2.92%)
Oct 15, 2019 69.57 70.14 69.07 69.23 1,026,034 -0.45(-0.65%)
Oct 14, 2019 68.62 70.00 68.22 69.68 799,620 +0.89(+1.29%)
Oct 11, 2019 65.00 69.33 64.80 68.79 1,588,300 +5.80(+9.21%)
Oct 10, 2019 63.11 64.12 62.58 62.99 827,494 +0.22(+0.35%)
Oct 09, 2019 62.43 62.95 61.66 62.77 830,275 +0.98(+1.59%)
Oct 08, 2019 61.14 62.18 60.44 61.79 951,684 -0.09(-0.15%)
Oct 07, 2019 61.13 62.45 61.00 61.88 525,042 +0.57(+0.93%)
Oct 04, 2019 60.64 61.35 60.44 61.31 290,700 +0.67(+1.10%)
Oct 03, 2019 61.54 61.96 60.10 60.64 554,462 -1.27(-2.05%)
Oct 02, 2019 62.86 63.15 60.52 61.91 631,973 -1.71(-2.69%)
Oct 01, 2019 64.43 65.15 63.55 63.62 588,380 -0.64(-1.00%)
Sep 30, 2019 63.54 64.58 63.54 64.26 709,740 +0.67(+1.05%)
Sep 27, 2019 63.17 63.85 62.27 63.59 537,900 +0.62(+0.98%)
Sep 26, 2019 62.37 63.08 61.85 62.97 573,041 +1.34(+2.17%)
Sep 25, 2019 60.98 61.84 60.35 61.63 532,017 +0.66(+1.08%)
Sep 24, 2019 60.99 61.62 60.18 60.97 649,583 +0.21(+0.35%)
Sep 23, 2019 60.07 61.10 59.97 60.76 441,726 +0.56(+0.93%)
Sep 20, 2019 60.39 61.22 59.81 60.20 1,048,100 -0.07(-0.12%)
Sep 19, 2019 60.66 61.27 60.20 60.27 423,978 -0.23(-0.38%)
Sep 18, 2019 61.13 61.15 59.99 60.50 348,879 -0.64(-1.05%)
Sep 17, 2019 60.61 61.64 60.32 61.14 500,868 +0.23(+0.38%)
Sep 16, 2019 62.20 62.45 60.41 60.91 530,651 -1.84(-2.93%)
Sep 13, 2019 62.52 63.58 62.28 62.75 364,100 +0.02(+0.03%)
Sep 12, 2019 64.67 64.76 62.61 62.73 426,325 -1.43(-2.23%)
Sep 11, 2019 62.72 64.22 62.40 64.16 482,634 +1.41(+2.25%)
Sep 10, 2019 60.86 63.19 60.37 62.75 539,934 +1.74(+2.85%)
Sep 09, 2019 61.70 62.06 60.37 61.01 517,026 -0.51(-0.83%)
Sep 06, 2019 62.94 63.23 61.45 61.52 354,600 -1.22(-1.94%)
Sep 05, 2019 62.32 63.45 62.17 62.74 392,125 +1.06(+1.72%)
Sep 04, 2019 62.76 62.86 61.24 61.68 434,008 -0.53(-0.85%)
Sep 03, 2019 63.72 64.04 62.06 62.21 435,832 -1.90(-2.96%)
Aug 30, 2019 65.05 65.22 63.68 64.11 449,600 -0.68(-1.05%)
Aug 29, 2019 64.63 65.05 63.95 64.79 311,699 +0.76(+1.19%)
Aug 28, 2019 62.60 64.26 62.21 64.03 346,580 +1.10(+1.75%)
Aug 27, 2019 64.23 64.23 62.80 62.93 571,172 -0.48(-0.76%)
Aug 26, 2019 62.56 63.53 61.77 63.41 470,240 +1.27(+2.04%)
Aug 23, 2019 63.95 64.73 61.89 62.14 431,800 -2.39(-3.70%)
Aug 22, 2019 64.45 65.45 64.39 64.53 418,609 +0.35(+0.55%)
Aug 21, 2019 64.05 64.63 63.90 64.18 380,630 +0.88(+1.39%)
Aug 20, 2019 64.54 64.54 63.18 63.30 410,954 -1.08(-1.68%)
Aug 19, 2019 65.00 65.32 64.36 64.38 427,888 +0.02(+0.03%)
Aug 16, 2019 62.74 64.59 62.62 64.36 557,000 +1.86(+2.98%)
Aug 15, 2019 64.04 64.05 62.08 62.50 392,108 -1.35(-2.11%)
Aug 14, 2019 63.25 64.60 62.92 63.85 880,495 -0.78(-1.21%)
Aug 13, 2019 63.04 64.92 62.70 64.63 334,769 +1.24(+1.96%)
Aug 12, 2019 64.20 64.36 63.08 63.39 352,624 -1.38(-2.13%)
Aug 09, 2019 65.23 66.56 64.70 64.77 720,900 -0.70(-1.07%)
Aug 08, 2019 64.51 65.94 64.36 65.47 531,585 +1.51(+2.36%)
Aug 07, 2019 62.79 64.28 62.57 63.96 516,998 +0.42(+0.66%)
Aug 06, 2019 61.90 63.54 61.56 63.54 633,029 +1.98(+3.22%)
Aug 05, 2019 60.52 61.82 59.55 61.56 866,418 +0.11(+0.18%)
Aug 02, 2019 62.33 62.91 61.03 61.45 518,300 -1.18(-1.88%)
Aug 01, 2019 63.85 65.48 62.29 62.63 692,799 -0.42(-0.67%)
Jul 31, 2019 63.44 64.68 62.67 63.05 695,948 -0.12(-0.19%)
Jul 30, 2019 62.00 63.57 60.16 63.17 745,489 -0.46(-0.72%)
Jul 29, 2019 63.59 63.85 62.59 63.63 636,013 -0.45(-0.70%)
Jul 26, 2019 63.47 64.21 62.74 64.08 574,800 +1.61(+2.58%)
Jul 25, 2019 68.44 68.44 61.51 62.47 1,292,518 -2.53(-3.89%)
Jul 24, 2019 62.97 65.02 62.51 65.00 926,974 +1.58(+2.49%)
Jul 23, 2019 63.34 63.56 62.83 63.42 524,567 +0.39(+0.62%)
Jul 22, 2019 63.42 64.52 62.98 63.03 563,598 -0.27(-0.43%)
Jul 19, 2019 63.49 64.28 63.23 63.30 520,900 -0.28(-0.44%)
Jul 18, 2019 62.98 63.79 62.56 63.58 448,475 +0.43(+0.68%)
Jul 17, 2019 63.94 64.05 62.59 63.15 553,685 -1.03(-1.60%)
Jul 16, 2019 64.32 65.38 64.15 64.18 557,969 +0.06(+0.09%)
Jul 15, 2019 63.45 64.36 62.86 64.12 513,480 +0.68(+1.07%)
Jul 12, 2019 62.14 63.79 62.01 63.44 552,100 +1.48(+2.39%)
Jul 11, 2019 63.27 63.32 61.24 61.96 735,405 -1.42(-2.24%)
Jul 10, 2019 63.02 63.58 62.49 63.38 556,110 +0.91(+1.46%)
Jul 09, 2019 63.35 63.80 62.35 62.47 387,304 -1.14(-1.79%)
Jul 08, 2019 64.08 64.29 63.13 63.61 763,137 -0.63(-0.98%)
Jul 05, 2019 63.92 64.49 63.62 64.24 448,100 +0.20(+0.31%)
Jul 03, 2019 63.57 64.23 63.22 64.04 288,800 +0.71(+1.12%)
Jul 02, 2019 62.78 63.72 62.42 63.33 567,968 +0.44(+0.70%)
Jul 01, 2019 62.15 63.76 62.04 62.89 887,355 +1.48(+2.41%)
Jun 28, 2019 60.67 61.45 60.55 61.41 3,341,900 +0.43(+0.71%)
Jun 27, 2019 61.32 61.76 60.49 60.98 671,868 -0.18(-0.29%)
Jun 26, 2019 61.01 61.51 60.14 61.16 574,613 +0.09(+0.15%)
Jun 25, 2019 62.19 62.33 60.88 61.07 635,205 -0.52(-0.84%)
Jun 24, 2019 61.91 62.67 61.35 61.59 670,964 +0.28(+0.46%)
Jun 21, 2019 61.06 61.56 60.56 61.31 937,600 -0.04(-0.07%)
Jun 20, 2019 61.61 62.43 60.91 61.35 537,970 +0.08(+0.13%)
Jun 19, 2019 60.65 61.58 59.51 61.27 533,699 +0.76(+1.26%)
Jun 18, 2019 61.19 61.41 60.06 60.51 589,299 -0.39(-0.64%)
Jun 17, 2019 61.17 61.17 60.22 60.90 793,590 +0.31(+0.51%)
Jun 14, 2019 60.78 61.01 59.99 60.59 445,800 -0.48(-0.79%)
Jun 13, 2019 60.41 61.07 59.60 61.07 1,125,516 +0.92(+1.53%)
Jun 12, 2019 59.58 60.72 59.50 60.15 710,951 +1.10(+1.86%)
Jun 11, 2019 59.65 60.37 58.61 59.05 580,758 -0.18(-0.30%)
Jun 10, 2019 56.96 60.45 56.74 59.23 1,143,108 +3.51(+6.30%)
Jun 07, 2019 54.89 55.90 54.66 55.72 471,300 +1.00(+1.83%)
Jun 06, 2019 54.97 55.16 54.00 54.72 550,804 -0.25(-0.45%)
Jun 05, 2019 54.88 55.98 54.15 54.97 519,686 +0.09(+0.16%)
Jun 04, 2019 53.70 54.92 53.49 54.88 581,972 +1.70(+3.20%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.