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

Brandywine Realty Trust (NY: BDN )

4.810 -0.080 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2022 9.441 9.476 9.015 9.046 2,549,782 -0.48(-5.04%)
Apr 28, 2022 9.534 9.600 9.371 9.526 2,024,730 +0.10(+1.07%)
Apr 27, 2022 9.565 9.627 9.421 9.425 1,937,227 -0.14(-1.46%)
Apr 26, 2022 9.642 9.770 9.561 9.565 1,528,747 -0.19(-1.91%)
Apr 25, 2022 9.712 9.790 9.499 9.751 2,924,536 -0.05(-0.47%)
Apr 22, 2022 9.983 9.991 9.790 9.797 1,723,826 -0.22(-2.17%)
Apr 21, 2022 10.15 10.21 9.960 10.01 1,820,026 +0.01(+0.08%)
Apr 20, 2022 9.991 10.12 9.952 10.01 2,341,673 +0.05(+0.55%)
Apr 19, 2022 9.844 10.01 9.844 9.952 1,833,463 +0.16(+1.58%)
Apr 18, 2022 9.852 9.929 9.735 9.797 1,515,564 -0.07(-0.71%)
Apr 14, 2022 9.945 10.05 9.867 9.867 1,291,256 -0.05(-0.55%)
Apr 13, 2022 9.797 9.945 9.774 9.921 2,204,705 +0.16(+1.59%)
Apr 12, 2022 9.867 9.933 9.701 9.766 1,993,074 -0.06(-0.63%)
Apr 11, 2022 9.937 10.03 9.794 9.828 2,375,327 -0.09(-0.94%)
Apr 08, 2022 9.875 9.987 9.759 9.921 1,788,050 +0.05(+0.55%)
Apr 07, 2022 10.15 10.15 9.681 9.867 2,927,436 -0.26(-2.60%)
Apr 06, 2022 10.21 10.29 10.12 10.13 3,190,644 -0.09(-0.91%)
Apr 05, 2022 10.58 10.73 10.22 10.22 2,426,341 -0.40(-3.72%)
Apr 04, 2022 10.82 10.83 10.49 10.62 2,098,517 -0.20(-1.84%)
Apr 01, 2022 10.83 10.91 10.75 10.82 3,896,845 +0.01(+0.07%)
Mar 31, 2022 10.99 11.12 10.81 10.81 2,036,347 -0.18(-1.60%)
Mar 30, 2022 11.05 11.06 10.92 10.99 2,015,512 -0.07(-0.62%)
Mar 29, 2022 10.84 11.10 10.81 11.05 2,182,167 +0.30(+2.77%)
Mar 28, 2022 10.70 10.76 10.57 10.76 1,534,119 +0.05(+0.50%)
Mar 25, 2022 10.56 10.70 10.55 10.70 1,698,397 +0.18(+1.74%)
Mar 24, 2022 10.36 10.53 10.29 10.52 2,041,034 +0.20(+1.93%)
Mar 23, 2022 10.46 10.49 10.31 10.32 1,890,529 -0.16(-1.53%)
Mar 22, 2022 10.47 10.60 10.36 10.48 2,465,806 +0.09(+0.88%)
Mar 21, 2022 10.36 10.51 10.30 10.39 2,262,757 +0.05(+0.44%)
Mar 18, 2022 10.41 10.47 10.26 10.34 2,587,683 -0.07(-0.66%)
Mar 17, 2022 10.21 10.44 10.15 10.41 2,245,428 +0.14(+1.34%)
Mar 16, 2022 10.23 10.30 10.02 10.28 3,017,114 +0.17(+1.66%)
Mar 15, 2022 10.21 10.31 10.00 10.11 1,595,664 -0.05(-0.45%)
Mar 14, 2022 10.30 10.33 10.11 10.15 1,377,374 -0.04(-0.37%)
Mar 11, 2022 10.32 10.49 10.18 10.19 1,969,622 -0.11(-1.11%)
Mar 10, 2022 10.22 10.31 1,365,486 -0.09(-0.88%)
Mar 09, 2022 10.44 10.53 10.38 10.40 1,772,342 +0.13(+1.27%)
Mar 08, 2022 10.21 10.42 10.18 10.27 2,200,135 +0.06(+0.60%)
Mar 07, 2022 10.40 10.50 10.18 10.21 1,804,052 -0.19(-1.84%)
Mar 04, 2022 10.30 10.41 10.21 10.40 1,295,037 -0.04(-0.37%)
Mar 03, 2022 10.39 10.44 10.21 10.44 1,639,694 +0.13(+1.26%)
Mar 02, 2022 10.07 10.34 10.03 10.31 1,803,425 +0.24(+2.43%)
Mar 01, 2022 10.18 10.28 9.923 10.06 3,108,642 -0.13(-1.28%)
Feb 28, 2022 10.06 10.29 10.000 10.19 2,493,143 -0.04(-0.37%)
Feb 25, 2022 9.893 10.23 10.000 10.23 2,615,089 +0.43(+4.37%)
Feb 24, 2022 9.694 9.820 9.449 9.801 3,159,677 -0.06(-0.62%)
Feb 23, 2022 10.23 10.31 9.839 9.862 1,601,805 -0.29(-2.86%)
Feb 22, 2022 10.25 10.26 10.05 10.15 1,401,785 -0.11(-1.12%)
Feb 18, 2022 10.27 0 -0.05(-0.45%)
Feb 17, 2022 10.37 10.46 10.27 10.31 2,714,388 -0.15(-1.46%)
Feb 16, 2022 10.32 10.49 10.32 10.47 3,289,159 +0.18(+1.78%)
Feb 15, 2022 10.14 10.38 10.14 10.28 1,666,119 +0.21(+2.05%)
Feb 14, 2022 10.17 10.22 9.973 10.08 2,124,693 -0.08(-0.75%)
Feb 11, 2022 10.08 10.34 10.02 10.15 2,469,580 +0.15(+1.45%)
Feb 10, 2022 9.984 10.24 9.931 10.01 2,296,962 -0.08(-0.76%)
Feb 09, 2022 9.954 10.09 9.946 10.08 2,271,208 +0.21(+2.17%)
Feb 08, 2022 10.05 10.06 9.797 9.870 2,803,434 -0.11(-1.15%)
Feb 07, 2022 9.923 10.07 9.877 9.984 2,357,853 +0.06(+0.62%)
Feb 04, 2022 9.885 10.02 9.709 9.923 2,058,619 -0.02(-0.15%)
Feb 03, 2022 10.27 9.877 9.939 2,042,588 -0.18(-1.81%)
Feb 02, 2022 9.954 10.20 9.954 10.12 4,296,168 +0.14(+1.38%)
Feb 01, 2022 9.824 10.03 9.778 9.984 1,958,500 +0.15(+1.56%)
Jan 31, 2022 9.717 9.847 9.832 2,938,904 +0.02(+0.23%)
Jan 28, 2022 9.556 9.793 9.346 9.809 2,872,062 +0.20(+2.07%)
Jan 27, 2022 9.862 10.02 9.526 9.610 1,718,831 -0.22(-2.26%)
Jan 26, 2022 10.02 10.18 9.774 9.832 2,321,443 -0.10(-1.00%)
Jan 25, 2022 9.770 10.01 9.583 9.931 2,447,533 +0.01(+0.08%)
Jan 24, 2022 9.862 9.977 9.560 9.923 3,150,139 -0.12(-1.22%)
Jan 21, 2022 10.21 10.31 10.02 10.05 2,193,626 -0.21(-2.09%)
Jan 20, 2022 10.40 10.55 10.25 10.26 2,294,008 -0.18(-1.68%)
Jan 19, 2022 10.73 10.75 10.42 10.44 1,833,440 -0.28(-2.64%)
Jan 18, 2022 10.72 10.91 10.70 10.72 1,915,892 -0.22(-2.03%)
Jan 14, 2022 10.94 0 -0.04(-0.35%)
Jan 13, 2022 10.86 11.05 10.80 10.98 1,530,485 +0.13(+1.20%)
Jan 12, 2022 10.98 11.01 10.85 10.85 2,860,497 -0.17(-1.53%)
Jan 11, 2022 11.20 11.20 10.89 11.02 2,694,756 -0.13(-1.17%)
Jan 10, 2022 11.23 11.29 11.12 11.15 4,536,999 -0.08(-0.75%)
Jan 07, 2022 10.96 11.38 10.92 11.23 4,397,469 +0.24(+2.16%)
Jan 06, 2022 10.93 11.02 10.85 10.99 2,080,363 +0.16(+1.48%)
Jan 05, 2022 10.92 11.11 10.78 10.83 2,974,593 -0.15(-1.39%)
Jan 04, 2022 10.63 11.00 10.63 10.99 3,142,776 +0.41(+3.90%)
Jan 03, 2022 10.20 10.59 10.16 10.57 2,496,379 +0.45(+4.47%)
Dec 31, 2021 10.18 10.27 10.12 10.12 2,834,940 -0.08(-0.74%)
Dec 30, 2021 10.17 10.35 10.14 10.20 3,364,408 +0.02(+0.15%)
Dec 29, 2021 10.25 10.25 10.12 10.18 1,426,939 -0.05(-0.52%)
Dec 28, 2021 10.18 10.31 10.14 10.23 1,136,244 -0.02(-0.15%)
Dec 27, 2021 10.19 10.27 10.05 10.25 1,092,118 +0.05(+0.52%)
Dec 23, 2021 10.21 10.25 10.16 10.20 766,776 +0.05(+0.45%)
Dec 22, 2021 10.08 10.23 10.04 10.15 1,223,310 +0.02(+0.22%)
Dec 21, 2021 9.932 10.26 9.932 10.13 1,366,437 +0.29(+2.99%)
Dec 20, 2021 10.01 10.00 9.653 9.834 2,120,195 -0.27(-2.69%)
Dec 17, 2021 10.18 10.28 9.955 10.11 6,647,193 -0.11(-1.11%)
Dec 16, 2021 10.27 10.41 10.16 10.22 2,538,967 -0.01(-0.07%)
Dec 15, 2021 10.01 10.24 9.857 10.23 3,032,107 +0.28(+2.80%)
Dec 14, 2021 9.977 10.16 9.925 9.947 3,247,956 -0.08(-0.83%)
Dec 13, 2021 10.10 10.13 9.849 10.03 1,839,219 -0.14(-1.33%)
Dec 10, 2021 10.37 10.38 10.14 10.17 1,893,264 -0.14(-1.32%)
Dec 09, 2021 10.35 10.39 10.27 10.30 1,716,857 -0.19(-1.80%)
Dec 08, 2021 10.32 10.58 10.29 10.49 1,850,128 +0.20(+1.90%)
Dec 07, 2021 10.43 10.43 10.25 10.29 2,443,938 -0.05(-0.51%)
Dec 06, 2021 10.16 10.51 10.11 10.35 1,721,079 +0.35(+3.47%)
Dec 03, 2021 10.06 10.17 9.913 10.00 1,902,933 -0.01(-0.07%)
Dec 02, 2021 9.706 10.09 9.676 10.01 2,031,953 +0.39(+4.08%)
Dec 01, 2021 9.947 10.19 9.615 9.615 2,560,210 -0.08(-0.78%)
Nov 30, 2021 9.947 9.992 9.657 9.691 4,606,825 -0.38(-3.82%)
Nov 29, 2021 10.32 10.34 10.05 10.08 2,017,851 -0.19(-1.84%)
Nov 26, 2021 10.37 10.38 10.05 10.26 1,536,629 -0.60(-5.55%)
Nov 24, 2021 10.76 10.90 10.70 10.87 1,773,282 +0.08(+0.70%)
Nov 23, 2021 10.78 10.91 10.66 10.79 3,259,806 +0.04(+0.35%)
Nov 22, 2021 10.68 10.86 10.60 10.75 1,936,332 +0.08(+0.78%)
Nov 19, 2021 10.78 10.78 10.64 10.67 1,514,582 -0.20(-1.87%)
Nov 18, 2021 10.74 10.88 10.80 10.87 1,553,752 +0.14(+1.26%)
Nov 17, 2021 10.86 10.86 10.51 10.74 1,931,658 -0.16(-1.45%)
Nov 16, 2021 11.06 11.06 10.79 10.90 1,582,634 -0.16(-1.43%)
Nov 15, 2021 10.80 11.06 10.75 11.06 2,131,956 +0.32(+2.95%)
Nov 12, 2021 10.73 10.81 10.64 10.74 2,049,061 -0.02(-0.21%)
Nov 11, 2021 10.61 10.76 10.54 10.76 1,057,367 +0.14(+1.35%)
Nov 10, 2021 10.50 10.62 963,528 +0.09(+0.86%)
Nov 09, 2021 10.52 10.63 10.46 10.53 1,054,095 -0.01(-0.07%)
Nov 08, 2021 10.69 10.70 10.49 10.54 1,362,484 -0.14(-1.34%)
Nov 05, 2021 10.43 10.69 10.40 10.68 1,351,724 +0.38(+3.74%)
Nov 04, 2021 10.51 10.57 10.23 10.29 1,166,601 -0.20(-1.94%)
Nov 03, 2021 10.15 10.61 10.14 10.50 1,735,989 +0.37(+3.65%)
Nov 02, 2021 10.36 10.36 10.10 10.13 1,460,201 -0.18(-1.76%)
Nov 01, 2021 9.992 10.35 10.03 10.31 2,595,954 +0.32(+3.17%)
Oct 29, 2021 10.05 10.09 9.928 9.992 2,586,288 -0.07(-0.67%)
Oct 28, 2021 9.940 10.09 9.887 10.06 1,752,442 +0.11(+1.14%)
Oct 27, 2021 10.19 10.21 9.947 9.947 2,248,829 -0.26(-2.51%)
Oct 26, 2021 10.23 10.20 2,170,038 -0.25(-2.38%)
Oct 25, 2021 10.42 10.46 10.28 10.45 3,259,137 +0.02(+0.14%)
Oct 22, 2021 10.51 10.57 10.42 10.44 873,974 -0.05(-0.43%)
Oct 21, 2021 10.71 10.73 10.43 10.48 1,116,978 -0.22(-2.04%)
Oct 20, 2021 10.42 10.70 10.39 10.70 1,291,606 +0.25(+2.38%)
Oct 19, 2021 10.57 10.57 10.42 10.45 1,299,476 -0.06(-0.57%)
Oct 18, 2021 10.55 10.66 10.49 10.51 1,551,198 -0.10(-0.92%)
Oct 15, 2021 10.79 10.79 10.60 10.61 1,465,455 -0.01(-0.07%)
Oct 14, 2021 10.66 10.68 10.59 10.62 876,657 +0.05(+0.43%)
Oct 13, 2021 10.62 10.64 10.45 10.57 1,122,889 -0.08(-0.71%)
Oct 12, 2021 10.56 10.73 10.48 10.65 1,658,033 +0.13(+1.22%)
Oct 11, 2021 10.33 10.53 10.29 10.52 1,863,246 +0.23(+2.20%)
Oct 08, 2021 10.27 10.44 10.26 10.29 1,479,884 +0.00(+0.00%)
Oct 07, 2021 10.27 10.44 10.24 10.29 1,563,226 +0.06(+0.59%)
Oct 06, 2021 10.08 10.26 9.955 10.23 2,172,722 +0.05(+0.52%)
Oct 05, 2021 10.36 10.43 10.15 10.18 2,951,181 -0.15(-1.46%)
Oct 04, 2021 10.23 10.37 10.23 10.33 1,856,005 +0.09(+0.87%)
Oct 01, 2021 10.04 10.30 9.990 10.24 2,084,048 +0.26(+2.61%)
Sep 30, 2021 10.24 10.24 9.986 9.982 1,818,140 -0.20(-1.97%)
Sep 29, 2021 10.21 10.26 10.12 10.18 3,814,542 +0.09(+0.88%)
Sep 28, 2021 10.12 10.22 10.03 10.09 2,772,930 -0.01(-0.07%)
Sep 27, 2021 10.13 10.32 10.07 10.10 2,875,091 +0.04(+0.44%)
Sep 24, 2021 10.05 10.16 10.03 10.06 2,078,130 -0.02(-0.22%)
Sep 23, 2021 10.03 10.15 9.960 10.08 1,560,404 +0.10(+0.97%)
Sep 22, 2021 9.893 10.06 9.856 9.982 1,748,570 +0.15(+1.51%)
Sep 21, 2021 9.863 9.930 9.815 9.833 1,925,879 +0.01(+0.15%)
Sep 20, 2021 9.759 9.826 9.644 9.819 2,458,338 -0.06(-0.60%)
Sep 17, 2021 9.990 9.997 9.841 9.878 4,607,162 -0.06(-0.60%)
Sep 16, 2021 9.938 10.12 9.915 9.938 2,388,253 -0.01(-0.15%)
Sep 15, 2021 9.923 10.04 9.863 9.952 2,659,499 +0.02(+0.22%)
Sep 14, 2021 10.12 10.12 9.878 9.930 1,836,898 -0.09(-0.89%)
Sep 13, 2021 9.915 10.14 9.878 10.02 2,052,151 +0.16(+1.66%)
Sep 10, 2021 10.24 10.25 9.830 9.856 2,500,583 -0.37(-3.64%)
Sep 09, 2021 10.37 10.53 10.23 10.23 2,480,572 -0.24(-2.27%)
Sep 08, 2021 10.28 10.47 10.24 10.47 2,721,583 +0.15(+1.44%)
Sep 07, 2021 10.43 10.44 10.30 10.32 2,978,015 -0.10(-0.93%)
Sep 03, 2021 10.41 10.43 10.17 10.41 3,329,639 -0.02(-0.21%)
Sep 02, 2021 10.44 10.48 10.36 10.44 2,455,921 +0.00(+0.00%)
Sep 01, 2021 10.38 10.52 10.29 10.44 2,715,275 +0.11(+1.08%)
Aug 31, 2021 10.41 10.47 10.32 10.32 4,169,371 -0.10(-0.93%)
Aug 30, 2021 10.55 10.55 10.34 10.42 2,211,241 -0.14(-1.34%)
Aug 27, 2021 10.47 10.65 10.41 10.56 2,084,356 +0.15(+1.43%)
Aug 26, 2021 10.44 10.50 10.34 10.41 4,290,830 +0.00(+0.00%)
Aug 25, 2021 10.39 10.52 10.27 10.41 2,904,845 +0.02(+0.21%)
Aug 24, 2021 10.33 10.39 10.15 10.39 3,385,154 +0.13(+1.23%)
Aug 23, 2021 10.07 10.28 10.02 10.26 3,077,086 +0.22(+2.22%)
Aug 20, 2021 9.938 10.09 9.796 10.04 3,538,939 +0.07(+0.75%)
Aug 19, 2021 9.952 10.08 9.845 9.967 2,067,914 -0.04(-0.37%)
Aug 18, 2021 10.12 10.18 9.982 10.00 2,452,845 -0.17(-1.68%)
Aug 17, 2021 10.18 10.26 10.02 10.18 2,403,706 -0.05(-0.51%)
Aug 16, 2021 10.20 10.32 10.17 10.23 3,624,412 -0.04(-0.36%)
Aug 13, 2021 10.16 10.30 10.12 10.26 1,442,753 +0.09(+0.88%)
Aug 12, 2021 10.34 10.39 10.11 10.18 1,411,099 -0.13(-1.30%)
Aug 11, 2021 10.20 10.32 10.09 10.31 1,353,672 +0.16(+1.54%)
Aug 10, 2021 10.23 10.26 10.11 10.15 1,397,078 -0.04(-0.44%)
Aug 09, 2021 10.19 10.26 10.12 10.20 1,530,424 -0.04(-0.36%)
Aug 06, 2021 10.16 10.30 10.12 10.24 1,841,583 +0.18(+1.77%)
Aug 05, 2021 9.960 10.11 9.900 10.06 1,311,906 +0.19(+1.96%)
Aug 04, 2021 10.03 10.10 9.856 9.863 1,608,735 -0.25(-2.43%)
Aug 03, 2021 10.20 10.32 9.967 10.11 2,076,296 -0.09(-0.87%)
Aug 02, 2021 10.44 10.65 10.19 10.20 2,540,954 -0.19(-1.79%)
Jul 30, 2021 10.40 10.58 10.32 10.38 5,209,820 -0.01(-0.07%)
Jul 29, 2021 10.47 10.57 10.38 10.39 2,197,466 +0.01(+0.07%)
Jul 28, 2021 10.46 10.54 10.26 10.38 2,501,895 +0.00(+0.00%)
Jul 27, 2021 10.32 10.51 10.20 10.38 3,876,735 -0.09(-0.85%)
Jul 26, 2021 10.43 10.57 10.35 10.47 2,257,910 +0.07(+0.72%)
Jul 23, 2021 10.52 10.55 10.35 10.40 1,822,308 -0.04(-0.36%)
Jul 22, 2021 10.67 10.67 10.40 10.44 2,364,318 -0.31(-2.91%)
Jul 21, 2021 10.59 10.86 10.57 10.75 3,030,430 +0.21(+1.98%)
Jul 20, 2021 10.05 10.61 10.04 10.54 3,295,947 +0.50(+4.96%)
Jul 19, 2021 10.23 10.29 9.945 10.04 3,354,686 -0.33(-3.23%)
Jul 16, 2021 10.51 10.51 10.37 10.38 2,369,602 -0.06(-0.57%)
Jul 15, 2021 10.41 10.53 10.35 10.44 2,478,502 -0.01(-0.14%)
Jul 14, 2021 10.41 10.53 10.32 10.45 2,612,657 +0.05(+0.50%)
Jul 13, 2021 10.59 10.59 10.32 10.40 2,547,041 -0.19(-1.76%)
Jul 12, 2021 10.38 10.58 10.31 10.58 2,229,612 +0.21(+2.01%)
Jul 09, 2021 10.22 10.38 10.18 10.38 2,434,388 +0.27(+2.65%)
Jul 08, 2021 9.967 10.24 9.826 10.11 3,741,577 +0.03(+0.30%)
Jul 07, 2021 10.14 10.21 10.05 10.08 3,158,447 -0.12(-1.17%)
Jul 06, 2021 10.24 10.24 9.997 10.20 2,300,127 -0.04(-0.36%)
Jul 02, 2021 10.21 10.31 10.13 10.24 2,876,680 +0.04(+0.43%)
Jul 01, 2021 10.13 10.32 10.02 10.19 2,250,433 +0.13(+1.31%)
Jun 30, 2021 10.03 10.20 10.03 10.06 2,368,410 +0.00(+0.00%)
Jun 29, 2021 10.10 10.18 10.05 10.06 2,058,342 -0.03(-0.29%)
Jun 28, 2021 10.35 10.37 9.905 10.09 3,546,705 -0.29(-2.83%)
Jun 25, 2021 10.40 10.46 10.32 10.38 28,625,210 -0.01(-0.07%)
Jun 24, 2021 10.38 10.42 10.31 10.39 2,500,644 +0.04(+0.43%)
Jun 23, 2021 10.37 10.43 10.32 10.35 2,002,234 -0.02(-0.21%)
Jun 22, 2021 10.61 10.69 10.37 10.37 1,991,585 -0.23(-2.21%)
Jun 21, 2021 10.35 10.65 10.33 10.60 2,167,546 +0.31(+2.99%)
Jun 18, 2021 10.42 10.46 10.29 10.29 3,372,822 -0.21(-1.96%)
Jun 17, 2021 10.60 10.64 10.42 10.50 2,194,110 -0.12(-1.17%)
Jun 16, 2021 10.74 10.89 10.62 10.62 3,612,954 -0.18(-1.63%)
Jun 15, 2021 10.93 10.99 10.80 10.80 2,313,531 -0.15(-1.41%)
Jun 14, 2021 11.00 11.07 10.92 10.95 1,702,302 -0.02(-0.20%)
Jun 11, 2021 10.98 11.01 10.92 10.98 1,405,225 -0.03(-0.27%)
Jun 10, 2021 11.02 11.08 10.95 11.01 1,667,017 +0.01(+0.07%)
Jun 09, 2021 11.06 11.13 10.99 11.00 2,036,171 -0.01(-0.07%)
Jun 08, 2021 10.85 11.06 10.84 11.01 2,300,485 +0.16(+1.49%)
Jun 07, 2021 10.75 10.95 10.74 10.84 2,246,628 +0.14(+1.30%)
Jun 04, 2021 10.78 10.78 10.64 10.70 1,338,079 -0.06(-0.55%)
Jun 03, 2021 10.81 10.81 10.69 10.76 1,733,503 -0.05(-0.48%)
Jun 02, 2021 10.79 10.81 10.63 10.81 2,085,852 +0.12(+1.17%)
Jun 01, 2021 10.35 10.70 10.33 10.69 2,001,580 +0.37(+3.63%)
May 28, 2021 10.38 10.38 10.29 10.32 1,541,316 +0.00(+0.00%)
May 27, 2021 10.36 10.40 10.26 10.32 1,982,481 +0.02(+0.21%)
May 26, 2021 10.23 10.38 10.18 10.29 1,630,743 +0.10(+0.94%)
May 25, 2021 10.38 10.42 10.19 10.20 2,579,604 -0.18(-1.70%)
May 24, 2021 10.29 10.43 10.21 10.37 1,350,193 +0.17(+1.65%)
May 21, 2021 10.24 10.29 10.17 10.21 1,375,718 +0.03(+0.29%)
May 20, 2021 9.905 10.21 9.861 10.18 1,849,759 +0.23(+2.36%)
May 19, 2021 9.964 9.978 9.766 9.942 2,067,886 -0.10(-1.02%)
May 18, 2021 10.02 10.11 9.923 10.04 1,876,694 +0.04(+0.44%)
May 17, 2021 9.978 10.03 9.898 10.00 1,174,579 +0.02(+0.22%)
May 14, 2021 9.876 10.00 9.824 9.978 1,706,651 +0.13(+1.34%)
May 13, 2021 9.678 9.920 9.626 9.846 1,996,233 +0.18(+1.82%)
May 12, 2021 9.824 9.883 9.659 9.670 1,849,805 -0.16(-1.64%)
May 11, 2021 9.846 9.876 9.740 9.832 1,887,892 -0.14(-1.40%)
May 10, 2021 10.15 10.23 9.971 9.971 1,864,209 -0.11(-1.09%)
May 07, 2021 10.07 10.10 9.978 10.08 1,915,857 -0.01(-0.07%)
May 06, 2021 9.802 10.10 9.802 10.09 2,129,949 +0.29(+2.92%)
May 05, 2021 9.846 10.18 9.714 9.802 2,000,191 -0.30(-2.98%)
May 04, 2021 10.04 10.17 10.00 10.10 2,489,329 +0.06(+0.58%)
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.