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

Exp Realty International (NQ: EXPI )

10.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2021 33.11 34.69 32.91 33.21 965,601 -0.45(-1.35%)
Apr 29, 2021 35.37 35.55 33.39 33.66 1,168,275 -0.98(-2.82%)
Apr 28, 2021 35.00 35.34 33.73 34.64 971,460 -0.89(-2.50%)
Apr 27, 2021 36.15 36.49 34.46 35.53 1,557,886 -0.19(-0.54%)
Apr 26, 2021 33.87 35.87 33.10 35.72 1,453,437 +2.42(+7.25%)
Apr 23, 2021 32.51 33.50 32.17 33.31 807,098 +0.91(+2.80%)
Apr 22, 2021 33.58 34.46 31.99 32.40 1,903,490 -0.56(-1.70%)
Apr 21, 2021 30.64 33.23 30.16 32.96 1,770,809 +1.70(+5.44%)
Apr 20, 2021 32.32 33.33 30.66 31.26 1,996,134 -1.56(-4.74%)
Apr 19, 2021 34.18 35.48 32.59 32.81 2,343,649 -2.66(-7.49%)
Apr 16, 2021 35.81 36.18 34.33 35.47 1,453,316 -1.12(-3.06%)
Apr 15, 2021 36.55 37.05 35.55 36.59 1,277,917 +0.52(+1.45%)
Apr 14, 2021 36.85 37.70 35.36 36.07 1,937,756 -0.80(-2.18%)
Apr 13, 2021 37.57 38.63 36.26 36.87 2,424,368 -1.12(-2.95%)
Apr 12, 2021 40.11 40.12 37.41 37.99 1,776,937 -2.41(-5.96%)
Apr 09, 2021 41.01 41.32 38.69 40.40 1,491,182 -1.71(-4.06%)
Apr 08, 2021 41.03 43.25 40.82 42.11 1,647,968 +1.97(+4.91%)
Apr 07, 2021 41.35 41.69 39.54 40.14 1,305,841 -1.34(-3.24%)
Apr 06, 2021 40.99 42.84 40.50 41.48 1,532,456 +0.74(+1.83%)
Apr 05, 2021 44.63 44.93 40.40 40.74 2,044,532 -3.06(-6.99%)
Apr 01, 2021 45.16 46.97 42.82 43.80 1,797,116 -0.22(-0.50%)
Mar 31, 2021 43.20 45.12 43.11 44.03 2,268,788 +1.57(+3.69%)
Mar 30, 2021 40.91 42.99 39.24 42.46 1,748,203 +0.80(+1.93%)
Mar 29, 2021 45.17 45.60 41.13 41.66 1,838,099 -4.68(-10.10%)
Mar 26, 2021 44.29 47.50 43.60 46.34 2,308,524 +2.21(+5.02%)
Mar 25, 2021 39.64 44.46 39.64 44.12 1,764,185 +2.04(+4.85%)
Mar 24, 2021 45.43 45.94 41.75 42.08 1,551,908 -2.66(-5.94%)
Mar 23, 2021 49.04 49.50 44.31 44.74 1,967,319 -4.74(-9.57%)
Mar 22, 2021 49.77 51.42 48.38 49.48 1,315,233 -0.52(-1.04%)
Mar 19, 2021 47.66 50.17 45.05 50.00 2,367,600 +3.87(+8.38%)
Mar 18, 2021 51.23 52.55 45.52 46.13 3,051,989 -7.95(-14.71%)
Mar 17, 2021 50.60 54.39 48.81 54.09 3,205,232 +0.20(+0.38%)
Mar 16, 2021 55.03 57.77 51.87 53.89 2,923,964 -0.04(-0.07%)
Mar 15, 2021 52.91 55.64 49.55 53.92 3,328,286 +3.22(+6.35%)
Mar 12, 2021 45.35 51.13 43.98 50.71 3,038,027 +1.94(+3.98%)
Mar 11, 2021 46.53 49.94 45.11 48.76 3,044,170 +4.40(+9.91%)
Mar 10, 2021 46.98 47.53 43.81 44.36 2,484,762 -0.05(-0.11%)
Mar 09, 2021 42.93 47.84 42.04 44.41 3,617,364 +4.61(+11.58%)
Mar 08, 2021 43.39 44.37 38.76 39.80 2,440,417 -2.83(-6.64%)
Mar 05, 2021 46.17 46.17 36.93 42.63 4,061,153 -1.16(-2.65%)
Mar 04, 2021 50.10 52.42 41.78 43.79 3,994,716 -8.62(-16.45%)
Mar 03, 2021 60.02 60.64 51.63 52.42 2,442,627 -8.18(-13.49%)
Mar 02, 2021 66.89 69.49 60.30 60.59 1,475,601 -2.78(-4.39%)
Mar 01, 2021 60.57 64.20 59.22 63.38 1,330,072 +5.01(+8.58%)
Feb 26, 2021 57.35 60.39 55.36 58.37 1,621,957 +0.76(+1.33%)
Feb 25, 2021 62.21 63.79 56.17 57.61 1,900,071 -5.98(-9.41%)
Feb 24, 2021 63.15 64.75 60.46 63.59 1,555,814 +2.26(+3.69%)
Feb 23, 2021 61.71 64.90 54.80 61.33 2,469,755 -6.63(-9.76%)
Feb 22, 2021 66.95 70.73 66.07 67.96 1,317,420 -1.07(-1.55%)
Feb 19, 2021 68.48 70.61 67.38 69.03 1,505,357 +2.62(+3.94%)
Feb 18, 2021 68.32 69.96 65.93 66.41 1,545,775 -4.06(-5.76%)
Feb 17, 2021 76.82 77.81 68.62 70.47 2,489,551 -6.79(-8.79%)
Feb 16, 2021 86.02 86.99 73.25 77.27 3,413,560 +1.99(+2.64%)
Feb 12, 2021 67.83 76.61 66.26 75.28 2,200,407 +4.80(+6.82%)
Feb 11, 2021 69.11 75.13 66.69 70.48 3,396,311 +4.59(+6.96%)
Feb 10, 2021 75.70 76.34 63.45 65.89 5,860,488 -11.94(-15.34%)
Feb 09, 2021 73.68 80.45 73.15 77.83 3,105,573 +5.25(+7.23%)
Feb 08, 2021 68.93 75.50 67.90 72.58 3,385,195 +7.36(+11.28%)
Feb 05, 2021 61.00 65.68 60.99 65.23 1,794,220 +4.47(+7.36%)
Feb 04, 2021 57.46 61.99 56.91 60.76 1,475,398 +3.24(+5.64%)
Feb 03, 2021 59.38 59.39 55.79 57.51 1,573,732 -0.43(-0.74%)
Feb 02, 2021 56.12 58.70 54.50 57.94 1,571,596 +2.33(+4.20%)
Feb 01, 2021 53.14 55.70 50.99 55.61 1,204,964 +4.10(+7.96%)
Jan 29, 2021 52.37 53.50 50.52 51.51 1,411,828 -0.57(-1.09%)
Jan 28, 2021 53.16 55.01 48.85 52.08 1,763,432 -0.33(-0.63%)
Jan 27, 2021 55.39 56.12 51.23 52.41 2,579,319 -4.50(-7.91%)
Jan 26, 2021 53.64 57.99 52.34 56.91 2,551,161 +4.17(+7.90%)
Jan 25, 2021 50.69 54.31 49.86 52.74 2,595,579 +3.01(+6.04%)
Jan 22, 2021 47.28 49.83 46.53 49.74 1,897,060 +2.51(+5.31%)
Jan 21, 2021 44.64 48.37 43.93 47.23 2,409,363 +2.60(+5.81%)
Jan 20, 2021 41.32 47.12 40.81 44.64 4,554,037 +6.11(+15.87%)
Jan 19, 2021 38.17 38.67 36.29 38.52 1,401,854 +0.84(+2.23%)
Jan 15, 2021 37.43 37.86 35.33 37.68 1,339,405 +0.27(+0.72%)
Jan 14, 2021 36.42 38.66 36.28 37.41 1,316,151 +0.99(+2.71%)
Jan 13, 2021 36.42 37.39 36.17 36.42 1,103,210 -0.06(-0.17%)
Jan 12, 2021 35.54 36.99 34.68 36.49 1,333,874 +0.98(+2.75%)
Jan 11, 2021 35.28 37.28 33.95 35.51 2,317,225 -0.43(-1.18%)
Jan 08, 2021 33.24 36.42 32.58 35.94 3,157,214 +4.01(+12.55%)
Jan 07, 2021 29.89 31.98 29.48 31.93 2,054,676 +2.56(+8.72%)
Jan 06, 2021 30.04 30.50 28.43 29.37 2,543,169 -0.95(-3.12%)
Jan 05, 2021 29.30 30.93 29.18 30.32 1,560,340 +0.65(+2.18%)
Jan 04, 2021 30.54 30.85 29.05 29.67 1,756,845 -0.84(-2.74%)
Dec 31, 2020 30.50 30.50 30.50 1,300,127 -1.92(-5.93%)
Dec 30, 2020 33.80 33.85 32.27 32.43 1,300,127 -0.50(-1.53%)
Dec 29, 2020 34.35 35.16 31.98 32.93 2,373,286 +0.13(+0.40%)
Dec 28, 2020 38.77 39.13 32.56 32.80 2,929,697 -5.20(-13.68%)
Dec 24, 2020 37.93 39.93 37.80 38.00 863,071 -0.12(-0.32%)
Dec 23, 2020 39.79 39.87 37.91 38.12 1,285,034 -1.31(-3.33%)
Dec 22, 2020 39.24 40.57 37.43 39.44 2,247,604 +0.92(+2.38%)
Dec 21, 2020 36.07 38.89 35.81 38.52 1,778,758 +1.43(+3.86%)
Dec 18, 2020 37.24 37.99 35.79 37.09 2,315,870 +0.30(+0.83%)
Dec 17, 2020 35.20 37.04 34.96 36.78 2,156,292 +1.95(+5.59%)
Dec 16, 2020 35.31 35.74 34.14 34.83 1,932,185 -0.31(-0.88%)
Dec 15, 2020 33.40 35.20 32.58 35.14 1,679,943 +2.08(+6.30%)
Dec 14, 2020 33.63 34.01 32.46 33.06 2,214,004 +0.66(+2.04%)
Dec 11, 2020 30.25 33.43 30.20 32.40 3,653,620 +2.57(+8.62%)
Dec 10, 2020 28.27 29.91 27.80 29.83 1,250,211 +1.59(+5.65%)
Dec 09, 2020 28.30 30.18 27.79 28.23 2,040,121 -0.11(-0.39%)
Dec 08, 2020 28.61 29.37 28.16 28.34 1,905,910 -0.21(-0.73%)
Dec 07, 2020 27.58 28.92 27.58 28.55 1,226,097 +1.18(+4.31%)
Dec 04, 2020 27.76 28.21 26.87 27.37 1,118,826 -0.10(-0.35%)
Dec 03, 2020 26.07 27.91 25.68 27.47 1,614,349 +1.55(+5.97%)
Dec 02, 2020 25.83 26.11 24.65 25.92 1,132,746 -0.14(-0.56%)
Dec 01, 2020 25.55 27.05 25.13 26.07 1,468,721 +0.29(+1.14%)
Nov 30, 2020 26.58 26.84 23.92 25.77 2,176,922 -0.40(-1.51%)
Nov 27, 2020 25.45 26.80 25.25 26.17 1,110,136 +1.05(+4.17%)
Nov 25, 2020 24.52 25.37 24.05 25.12 1,388,239 +0.95(+3.92%)
Nov 24, 2020 24.84 25.71 23.49 24.17 2,343,721 -0.27(-1.09%)
Nov 23, 2020 23.75 24.79 22.63 24.44 2,797,911 +0.97(+4.14%)
Nov 20, 2020 21.94 23.97 20.99 23.47 3,999,387 +1.49(+6.77%)
Nov 19, 2020 20.62 22.64 20.54 21.98 1,856,936 +1.09(+5.20%)
Nov 18, 2020 21.12 21.25 20.15 20.89 1,648,696 -0.18(-0.87%)
Nov 17, 2020 20.77 21.41 20.07 21.08 1,526,177 +0.19(+0.90%)
Nov 16, 2020 20.92 21.62 20.45 20.89 1,222,887 -0.35(-1.64%)
Nov 13, 2020 21.83 22.23 20.75 21.24 1,445,970 -0.50(-2.31%)
Nov 12, 2020 21.38 23.07 21.31 21.74 1,944,267 +0.23(+1.06%)
Nov 11, 2020 20.35 22.00 20.25 21.51 1,624,887 +1.64(+8.27%)
Nov 10, 2020 21.61 21.65 19.34 19.87 2,251,306 -0.27(-1.32%)
Nov 09, 2020 24.66 24.84 20.10 20.13 3,265,064 -2.88(-12.52%)
Nov 06, 2020 23.26 23.31 22.04 23.01 1,421,139 -0.44(-1.90%)
Nov 05, 2020 23.17 23.56 22.33 23.46 1,504,256 +0.93(+4.12%)
Nov 04, 2020 21.34 22.71 20.94 22.53 1,536,080 +1.65(+7.89%)
Nov 03, 2020 20.36 21.07 19.71 20.88 1,061,031 +0.81(+4.05%)
Nov 02, 2020 21.09 21.32 19.73 20.07 1,353,621 -0.42(-2.03%)
Oct 30, 2020 22.96 23.42 20.33 20.49 2,396,983 -2.76(-11.87%)
Oct 29, 2020 22.23 23.63 21.86 23.25 1,664,463 +1.17(+5.32%)
Oct 28, 2020 22.17 22.63 21.37 22.07 1,688,540 -0.88(-3.85%)
Oct 27, 2020 20.61 23.28 20.61 22.96 4,019,681 +2.89(+14.37%)
Oct 26, 2020 21.26 21.87 19.87 20.07 1,383,031 -1.30(-6.08%)
Oct 23, 2020 21.61 22.25 20.83 21.37 1,808,083 -0.35(-1.60%)
Oct 22, 2020 23.51 23.60 21.23 21.72 3,105,329 -1.51(-6.49%)
Oct 21, 2020 26.64 26.79 23.10 23.23 3,133,383 -3.42(-12.84%)
Oct 20, 2020 27.99 28.40 26.35 26.65 1,176,667 -1.02(-3.69%)
Oct 19, 2020 27.57 28.75 27.43 27.67 1,152,569 +0.14(+0.49%)
Oct 16, 2020 30.01 30.20 27.43 27.53 1,719,521 -1.99(-6.74%)
Oct 15, 2020 27.95 29.82 27.57 29.52 1,237,163 +0.88(+3.07%)
Oct 14, 2020 28.84 29.60 27.94 28.64 1,242,245 -0.08(-0.29%)
Oct 13, 2020 28.52 29.09 28.07 28.73 983,052 +0.27(+0.93%)
Oct 12, 2020 29.00 29.35 26.90 28.46 1,696,412 -0.05(-0.17%)
Oct 09, 2020 26.33 28.55 26.15 28.51 2,205,580 +2.39(+9.16%)
Oct 08, 2020 26.22 26.61 25.28 26.12 1,570,005 +0.33(+1.27%)
Oct 07, 2020 25.00 26.80 24.95 25.79 2,706,646 +1.07(+4.32%)
Oct 06, 2020 24.64 25.70 23.97 24.72 2,475,082 +0.23(+0.93%)
Oct 05, 2020 21.63 25.37 21.40 24.49 4,540,918 +3.36(+15.89%)
Oct 02, 2020 20.94 21.53 19.81 21.13 2,659,360 -0.92(-4.18%)
Oct 01, 2020 19.71 22.17 19.49 22.06 3,715,736 +2.56(+13.14%)
Sep 30, 2020 20.31 20.50 19.34 19.50 1,653,552 -0.83(-4.07%)
Sep 29, 2020 20.21 20.62 19.63 20.32 1,133,402 +0.09(+0.43%)
Sep 28, 2020 19.31 20.38 19.25 20.23 2,314,804 +1.19(+6.27%)
Sep 25, 2020 18.42 19.37 18.18 19.04 996,742 +0.50(+2.71%)
Sep 24, 2020 17.99 19.33 17.88 18.54 1,377,543 +0.64(+3.56%)
Sep 23, 2020 19.18 19.41 17.77 17.90 1,258,793 -1.59(-8.13%)
Sep 22, 2020 19.29 19.65 18.69 19.49 1,416,765 +0.40(+2.10%)
Sep 21, 2020 18.38 19.23 18.19 19.08 1,508,996 +0.21(+1.13%)
Sep 18, 2020 19.62 19.76 18.29 18.87 2,101,706 -0.57(-2.96%)
Sep 17, 2020 19.68 19.91 18.66 19.45 1,535,590 -0.67(-3.34%)
Sep 16, 2020 20.23 20.79 19.89 20.12 1,590,633 -0.03(-0.14%)
Sep 15, 2020 20.31 21.59 19.89 20.15 1,302,838 -0.13(-0.64%)
Sep 14, 2020 20.68 21.14 20.06 20.28 1,028,499 -0.12(-0.59%)
Sep 11, 2020 21.05 21.32 20.07 20.40 1,274,432 -0.46(-2.20%)
Sep 10, 2020 21.71 22.23 20.54 20.86 1,993,581 -0.36(-1.69%)
Sep 09, 2020 19.58 21.37 19.33 21.22 1,843,926 +2.02(+10.55%)
Sep 08, 2020 17.76 19.99 17.65 19.19 2,147,065 +0.53(+2.82%)
Sep 04, 2020 18.62 19.29 17.04 18.66 2,580,109 -0.19(-1.00%)
Sep 03, 2020 21.04 21.51 18.74 18.85 2,818,200 -2.85(-13.12%)
Sep 02, 2020 22.38 22.51 19.91 21.70 2,392,824 -0.28(-1.25%)
Sep 01, 2020 21.84 22.23 21.04 21.97 2,304,007 +0.14(+0.62%)
Aug 31, 2020 19.94 21.96 19.88 21.84 3,179,357 +2.04(+10.30%)
Aug 28, 2020 19.83 20.29 19.46 19.80 1,368,788 +0.10(+0.52%)
Aug 27, 2020 19.38 20.68 19.34 19.70 2,252,577 +0.01(+0.05%)
Aug 26, 2020 19.89 20.28 19.15 19.69 1,945,196 -0.13(-0.66%)
Aug 25, 2020 17.88 19.89 17.72 19.82 2,794,877 +1.79(+9.95%)
Aug 24, 2020 19.74 19.74 17.56 18.03 3,517,238 -1.56(-7.97%)
Aug 21, 2020 20.14 20.58 19.16 19.59 4,268,178 -0.66(-3.25%)
Aug 20, 2020 19.48 20.65 18.71 20.24 4,759,924 +0.19(+0.94%)
Aug 19, 2020 18.60 20.73 18.53 20.06 7,127,934 +1.93(+10.67%)
Aug 18, 2020 16.31 18.35 16.23 18.12 3,866,907 +1.91(+11.81%)
Aug 17, 2020 16.82 17.58 15.71 16.21 4,565,395 -0.36(-2.19%)
Aug 14, 2020 16.31 17.49 15.99 16.57 4,270,868 +0.34(+2.08%)
Aug 13, 2020 15.24 17.07 15.08 16.23 3,864,233 +1.30(+8.67%)
Aug 12, 2020 14.97 15.91 14.66 14.94 3,109,250 +0.44(+3.07%)
Aug 11, 2020 13.84 14.98 13.48 14.49 1,972,547 +0.32(+2.29%)
Aug 10, 2020 13.97 15.56 13.54 14.17 4,288,221 +0.10(+0.69%)
Aug 07, 2020 13.14 14.38 13.05 14.07 2,453,680 +1.27(+9.89%)
Aug 06, 2020 11.95 13.00 11.48 12.81 2,253,504 +1.14(+9.73%)
Aug 05, 2020 11.12 11.88 10.88 11.67 1,768,423 +1.49(+14.67%)
Aug 04, 2020 9.825 11.57 9.810 10.18 1,829,758 +0.49(+5.09%)
Aug 03, 2020 9.641 9.864 9.482 9.685 748,689 +0.08(+0.86%)
Jul 31, 2020 9.917 10.11 9.443 9.603 580,622 -0.36(-3.59%)
Jul 30, 2020 9.738 10.02 9.578 9.960 561,844 +0.14(+1.38%)
Jul 29, 2020 9.216 9.878 9.187 9.825 789,938 +0.61(+6.61%)
Jul 28, 2020 9.318 9.318 9.032 9.216 579,669 -0.10(-1.09%)
Jul 27, 2020 9.076 9.559 9.061 9.318 617,022 +0.33(+3.71%)
Jul 24, 2020 9.849 9.861 8.380 8.984 1,924,994 -1.11(-11.01%)
Jul 23, 2020 9.748 10.26 9.748 10.10 1,192,188 +0.38(+3.88%)
Jul 22, 2020 9.090 9.757 9.081 9.719 1,687,351 +0.63(+6.91%)
Jul 21, 2020 8.699 9.225 8.636 9.090 1,541,340 +0.55(+6.45%)
Jul 20, 2020 8.143 8.704 7.984 8.539 1,795,834 +0.40(+4.87%)
Jul 17, 2020 7.945 8.167 7.863 8.143 416,947 +0.20(+2.49%)
Jul 16, 2020 7.950 8.061 7.737 7.945 547,579 -0.01(-0.18%)
Jul 15, 2020 7.752 7.964 7.684 7.960 607,057 +0.33(+4.37%)
Jul 14, 2020 7.331 7.645 7.322 7.626 472,369 +0.29(+3.95%)
Jul 13, 2020 7.931 8.003 7.317 7.336 681,344 -0.52(-6.58%)
Jul 10, 2020 8.216 8.216 7.631 7.853 908,180 -0.23(-2.87%)
Jul 09, 2020 8.124 8.196 7.940 8.085 521,544 -0.03(-0.36%)
Jul 08, 2020 8.080 8.182 7.940 8.114 670,573 +0.01(+0.18%)
Jul 07, 2020 8.167 8.211 7.964 8.100 669,926 -0.15(-1.87%)
Jul 06, 2020 8.172 8.423 8.090 8.254 756,607 +0.16(+2.03%)
Jul 02, 2020 7.747 8.211 7.723 8.090 793,959 +0.32(+4.17%)
Jul 01, 2020 8.235 8.278 7.418 7.766 1,266,951 -0.47(-5.75%)
Jun 30, 2020 8.414 8.414 7.844 8.240 1,168,306 -0.05(-0.58%)
Jun 29, 2020 8.254 8.510 8.095 8.288 1,294,054 +0.11(+1.30%)
Jun 26, 2020 7.853 8.278 7.810 8.182 3,575,404 +0.38(+4.83%)
Jun 25, 2020 7.529 7.829 7.181 7.805 1,326,831 +0.29(+3.86%)
Jun 24, 2020 7.529 7.670 7.143 7.515 1,383,434 -0.09(-1.14%)
Jun 23, 2020 7.220 7.728 7.157 7.602 2,382,542 +0.52(+7.37%)
Jun 22, 2020 6.389 7.104 6.370 7.080 2,166,514 +0.79(+12.52%)
Jun 19, 2020 6.162 6.355 6.007 6.292 1,717,865 +0.23(+3.83%)
Jun 18, 2020 5.852 6.138 5.799 6.060 1,087,409 +0.29(+4.94%)
Jun 17, 2020 5.881 5.966 5.688 5.775 524,801 -0.06(-0.99%)
Jun 16, 2020 5.886 5.964 5.572 5.833 508,895 +0.04(+0.75%)
Jun 15, 2020 5.437 5.823 5.398 5.790 598,395 +0.16(+2.83%)
Jun 12, 2020 5.732 5.775 5.389 5.630 604,212 +0.05(+0.82%)
Jun 11, 2020 5.461 5.790 5.398 5.584 802,188 -0.06(-1.07%)
Jun 10, 2020 5.770 5.770 5.533 5.645 353,420 -0.12(-2.01%)
Jun 09, 2020 5.804 5.867 5.732 5.761 325,997 -0.12(-1.97%)
Jun 08, 2020 5.693 5.891 5.688 5.877 886,186 +0.24(+4.24%)
Jun 05, 2020 5.804 5.930 5.490 5.637 1,018,262 -0.13(-2.22%)
Jun 04, 2020 5.572 5.794 5.548 5.765 737,295 +0.10(+1.79%)
Jun 03, 2020 5.292 5.722 5.282 5.664 1,102,370 +0.44(+8.52%)
Jun 02, 2020 5.070 5.311 5.070 5.219 656,130 +0.16(+3.15%)
Jun 01, 2020 5.113 5.292 4.929 5.060 798,335 -0.11(-2.06%)
May 29, 2020 4.847 5.219 4.741 5.166 969,636 +0.27(+5.53%)
May 28, 2020 4.949 5.195 4.881 4.896 770,537 +0.01(+0.30%)
May 27, 2020 4.591 4.944 4.504 4.881 1,120,993 +0.35(+7.79%)
May 26, 2020 4.543 4.610 4.479 4.528 541,820 +0.06(+1.41%)
May 22, 2020 4.335 4.470 4.190 4.465 471,161 +0.12(+2.78%)
May 21, 2020 4.470 4.470 4.335 4.345 330,203 -0.12(-2.71%)
May 20, 2020 4.388 4.490 4.337 4.465 369,920 +0.16(+3.70%)
May 19, 2020 4.349 4.403 4.272 4.306 343,504 -0.05(-1.11%)
May 18, 2020 4.156 4.446 4.146 4.354 623,058 +0.30(+7.52%)
May 15, 2020 4.050 4.117 4.002 4.050 364,182 -0.01(-0.24%)
May 14, 2020 4.074 4.137 3.890 4.059 373,761 -0.06(-1.41%)
May 13, 2020 4.291 4.335 4.035 4.117 502,710 -0.17(-4.05%)
May 12, 2020 4.446 4.456 4.277 4.291 420,227 -0.10(-2.31%)
May 11, 2020 4.272 4.465 4.248 4.393 370,361 +0.11(+2.48%)
May 08, 2020 4.325 4.436 4.267 4.287 365,837 +0.01(+0.34%)
May 07, 2020 4.378 4.436 4.233 4.272 375,846 -0.07(-1.56%)
May 06, 2020 4.398 4.465 4.229 4.340 404,524 -0.01(-0.22%)
May 05, 2020 4.340 4.586 4.282 4.349 502,108 +0.13(+2.97%)
May 04, 2020 4.224 4.306 4.137 4.224 308,833 -0.05(-1.13%)
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.