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

Alexander and Baldwin Inc (NY: ALEX )

17.00 -0.13 (-0.76%)
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 (%)
Mar 31, 2021 14.93 15.16 14.72 14.75 488,204 -0.20(-1.35%)
Mar 30, 2021 14.60 15.19 14.60 14.95 539,897 +0.43(+2.96%)
Mar 29, 2021 14.68 15.04 14.50 14.52 727,983 -0.25(-1.67%)
Mar 26, 2021 14.97 15.01 14.52 14.77 731,883 +0.06(+0.42%)
Mar 25, 2021 14.72 15.03 14.50 14.71 654,999 -0.08(-0.53%)
Mar 24, 2021 15.15 15.49 14.78 14.79 365,333 -0.24(-1.58%)
Mar 23, 2021 15.18 15.45 14.94 15.02 562,816 -0.32(-2.06%)
Mar 22, 2021 15.49 15.55 15.06 15.34 516,708 -0.19(-1.24%)
Mar 19, 2021 15.54 15.75 15.25 15.53 1,282,218 -0.07(-0.45%)
Mar 18, 2021 15.70 15.92 15.55 15.60 539,669 -0.08(-0.50%)
Mar 17, 2021 15.48 15.95 15.39 15.68 552,008 +0.08(+0.51%)
Mar 16, 2021 16.08 16.17 15.46 15.60 1,194,758 -0.53(-3.29%)
Mar 15, 2021 16.61 16.67 15.80 16.13 856,092 -0.57(-3.39%)
Mar 12, 2021 16.16 16.71 16.13 16.70 438,591 +0.67(+4.18%)
Mar 11, 2021 16.14 16.42 15.90 16.03 333,356 -0.23(-1.39%)
Mar 10, 2021 16.20 16.65 16.06 16.26 340,934 -0.02(-0.11%)
Mar 09, 2021 16.45 16.74 15.99 16.27 429,745 -0.21(-1.27%)
Mar 08, 2021 15.51 16.54 15.51 16.48 367,682 +0.99(+6.41%)
Mar 05, 2021 15.21 15.57 14.85 15.49 551,425 +0.54(+3.61%)
Mar 04, 2021 14.75 15.09 14.61 14.95 1,010,628 +0.18(+1.24%)
Mar 03, 2021 14.60 15.03 14.60 14.77 459,370 +0.17(+1.19%)
Mar 02, 2021 15.33 15.42 14.58 14.59 586,026 -0.78(-5.04%)
Mar 01, 2021 15.51 15.88 15.19 15.37 930,706 +0.15(+0.97%)
Feb 26, 2021 16.26 16.26 15.15 15.22 1,071,399 -0.88(-5.47%)
Feb 25, 2021 16.03 16.54 15.96 16.10 495,312 -0.01(-0.05%)
Feb 24, 2021 16.08 16.59 16.05 16.11 408,529 +0.17(+1.04%)
Feb 23, 2021 15.85 16.17 15.84 15.94 439,835 +0.14(+0.88%)
Feb 22, 2021 15.20 15.93 15.20 15.80 326,632 +0.57(+3.78%)
Feb 19, 2021 15.02 15.37 15.02 15.23 178,260 +0.27(+1.80%)
Feb 18, 2021 15.18 15.29 14.87 14.96 299,983 -0.26(-1.72%)
Feb 17, 2021 15.04 15.32 14.97 15.22 235,512 +0.13(+0.87%)
Feb 16, 2021 15.12 15.44 15.08 15.09 264,875 -0.07(-0.46%)
Feb 12, 2021 15.01 15.32 15.01 15.16 370,868 +0.05(+0.35%)
Feb 11, 2021 15.08 15.22 14.82 15.11 329,625 +0.08(+0.52%)
Feb 10, 2021 14.83 15.19 14.80 15.03 320,997 +0.31(+2.13%)
Feb 09, 2021 14.68 14.91 14.46 14.71 389,065 +0.14(+0.96%)
Feb 08, 2021 14.08 14.71 14.08 14.58 315,184 +0.58(+4.11%)
Feb 05, 2021 14.03 14.19 13.83 14.00 221,419 +0.14(+1.01%)
Feb 04, 2021 13.73 14.13 13.73 13.86 356,760 +0.20(+1.47%)
Feb 03, 2021 13.65 13.76 13.35 13.66 219,903 -0.04(-0.32%)
Feb 02, 2021 13.64 13.79 13.46 13.70 221,236 +0.18(+1.35%)
Feb 01, 2021 13.20 13.64 12.97 13.52 332,442 +0.35(+2.65%)
Jan 29, 2021 13.64 13.83 13.15 13.17 465,451 -0.54(-3.94%)
Jan 28, 2021 13.69 13.80 13.39 13.71 508,137 +0.27(+2.01%)
Jan 27, 2021 13.69 13.97 13.32 13.44 393,124 -0.57(-4.04%)
Jan 26, 2021 14.46 14.51 13.88 14.01 426,898 -0.37(-2.55%)
Jan 25, 2021 14.35 14.62 14.15 14.37 209,742 -0.16(-1.08%)
Jan 22, 2021 14.21 14.54 14.00 14.53 340,910 +0.22(+1.52%)
Jan 21, 2021 14.81 14.81 14.28 14.31 423,497 -0.54(-3.64%)
Jan 20, 2021 14.67 15.06 14.64 14.85 392,434 +0.15(+1.01%)
Jan 19, 2021 15.07 15.10 14.67 14.71 372,399 -0.11(-0.76%)
Jan 15, 2021 14.69 15.02 14.60 14.82 434,344 -0.04(-0.29%)
Jan 14, 2021 14.81 15.14 14.77 14.86 359,560 +0.15(+1.01%)
Jan 13, 2021 14.81 15.07 14.64 14.71 381,011 -0.10(-0.71%)
Jan 12, 2021 14.58 14.94 14.51 14.82 368,894 +0.27(+1.86%)
Jan 11, 2021 14.52 14.68 14.34 14.55 307,365 -0.06(-0.42%)
Jan 08, 2021 14.84 15.01 14.42 14.61 496,213 -0.12(-0.83%)
Jan 07, 2021 15.06 15.13 14.56 14.73 264,413 -0.36(-2.37%)
Jan 06, 2021 14.65 15.39 14.65 15.09 767,287 +0.65(+4.53%)
Jan 05, 2021 14.44 14.73 14.21 14.44 382,039 -0.03(-0.18%)
Jan 04, 2021 14.85 15.06 14.18 14.46 697,638 -0.51(-3.38%)
Dec 31, 2020 14.97 14.97 14.97 282,410 +0.13(+0.88%)
Dec 30, 2020 14.69 15.05 14.69 14.84 282,410 +0.14(+0.95%)
Dec 29, 2020 14.90 14.98 14.50 14.70 321,240 -0.19(-1.29%)
Dec 28, 2020 14.74 15.08 14.60 14.89 334,735 +0.30(+2.03%)
Dec 24, 2020 14.52 14.78 14.44 14.59 119,146 +0.10(+0.66%)
Dec 23, 2020 14.52 14.91 14.45 14.50 296,130 +0.16(+1.08%)
Dec 22, 2020 14.04 14.41 13.87 14.34 289,781 +0.31(+2.22%)
Dec 21, 2020 13.85 14.06 13.65 14.03 494,151 -0.07(-0.49%)
Dec 18, 2020 14.16 14.44 13.95 14.10 2,204,157 -0.15(-1.03%)
Dec 17, 2020 14.23 14.32 13.95 14.25 317,889 +0.05(+0.36%)
Dec 16, 2020 14.58 14.76 14.13 14.19 497,979 -0.32(-2.20%)
Dec 15, 2020 14.13 14.55 13.94 14.51 419,337 +0.59(+4.22%)
Dec 14, 2020 14.03 14.32 13.83 13.93 372,893 +0.02(+0.12%)
Dec 11, 2020 13.90 14.18 13.65 13.91 305,068 -0.21(-1.47%)
Dec 10, 2020 14.07 14.33 14.06 14.12 211,636 -0.01(-0.06%)
Dec 09, 2020 13.98 14.19 13.94 14.13 309,969 +0.15(+1.05%)
Dec 08, 2020 14.00 14.28 13.84 13.98 403,712 -0.14(-0.98%)
Dec 07, 2020 14.68 14.77 14.06 14.12 297,998 -0.54(-3.65%)
Dec 04, 2020 14.44 14.68 14.35 14.65 422,740 +0.47(+3.35%)
Dec 03, 2020 14.14 14.36 14.04 14.18 206,972 +0.00(+0.00%)
Dec 02, 2020 13.68 14.22 13.60 14.18 451,270 +0.47(+3.40%)
Dec 01, 2020 13.67 13.98 13.51 13.71 426,250 +0.20(+1.47%)
Nov 30, 2020 13.89 14.06 13.28 13.51 520,351 -0.52(-3.69%)
Nov 27, 2020 14.41 14.51 13.83 14.03 129,833 -0.44(-3.04%)
Nov 25, 2020 14.51 14.72 14.17 14.47 679,396 -0.16(-1.06%)
Nov 24, 2020 14.28 14.78 14.28 14.63 931,326 +0.67(+4.83%)
Nov 23, 2020 13.69 13.99 13.64 13.95 374,918 +0.55(+4.12%)
Nov 20, 2020 13.34 13.59 13.24 13.40 310,627 -0.03(-0.26%)
Nov 19, 2020 13.12 13.48 12.90 13.43 396,984 +0.27(+2.03%)
Nov 18, 2020 13.54 13.77 13.15 13.17 315,574 -0.51(-3.72%)
Nov 17, 2020 13.48 13.85 13.24 13.68 275,025 -0.04(-0.31%)
Nov 16, 2020 13.58 14.16 13.34 13.72 472,439 +0.41(+3.11%)
Nov 13, 2020 13.00 13.37 12.99 13.31 290,938 +0.39(+3.01%)
Nov 12, 2020 13.46 13.49 12.76 12.92 417,349 -0.80(-5.85%)
Nov 11, 2020 14.00 14.00 13.39 13.72 603,372 -0.31(-2.22%)
Nov 10, 2020 13.06 14.11 12.74 14.03 658,671 +1.11(+8.55%)
Nov 09, 2020 12.41 13.34 12.17 12.93 874,996 +1.74(+15.51%)
Nov 06, 2020 11.37 11.37 11.09 11.19 361,472 -0.13(-1.14%)
Nov 05, 2020 11.23 11.45 11.22 11.32 261,601 +0.12(+1.08%)
Nov 04, 2020 10.84 11.28 10.65 11.20 331,041 +0.09(+0.78%)
Nov 03, 2020 10.99 11.20 10.89 11.11 291,897 +0.33(+3.04%)
Nov 02, 2020 11.26 11.59 10.61 10.78 580,098 -0.31(-2.80%)
Oct 30, 2020 11.06 12.21 10.94 11.09 1,259,071 +0.50(+4.73%)
Oct 29, 2020 10.40 10.65 10.01 10.59 405,757 +0.18(+1.74%)
Oct 28, 2020 10.17 10.46 10.15 10.41 443,159 +0.01(+0.08%)
Oct 27, 2020 11.06 11.18 10.38 10.40 363,008 -0.69(-6.23%)
Oct 26, 2020 10.81 11.12 10.66 11.09 331,018 +0.13(+1.18%)
Oct 23, 2020 11.31 11.40 10.86 10.97 422,740 -0.29(-2.61%)
Oct 22, 2020 10.84 11.28 10.83 11.26 317,713 +0.44(+4.07%)
Oct 21, 2020 10.74 10.95 10.63 10.82 371,380 +0.16(+1.46%)
Oct 20, 2020 10.47 10.69 10.33 10.66 248,881 +0.34(+3.26%)
Oct 19, 2020 10.20 10.57 10.11 10.33 403,879 +0.17(+1.70%)
Oct 16, 2020 10.17 10.53 10.05 10.15 568,788 -0.07(-0.68%)
Oct 15, 2020 10.09 10.31 9.972 10.22 255,449 -0.06(-0.59%)
Oct 14, 2020 10.40 10.56 10.27 10.28 223,713 -0.15(-1.41%)
Oct 13, 2020 10.53 10.60 10.31 10.43 234,825 -0.27(-2.50%)
Oct 12, 2020 10.58 10.77 10.47 10.70 348,099 +0.01(+0.08%)
Oct 09, 2020 10.64 10.72 10.49 10.69 187,627 +0.15(+1.39%)
Oct 08, 2020 10.41 10.59 10.33 10.54 191,108 +0.22(+2.09%)
Oct 07, 2020 10.36 10.55 10.08 10.33 341,788 +0.03(+0.25%)
Oct 06, 2020 10.27 10.63 10.22 10.30 453,349 +0.12(+1.19%)
Oct 05, 2020 10.28 10.28 10.02 10.18 242,039 -0.05(-0.51%)
Oct 02, 2020 9.757 10.26 9.679 10.23 277,850 +0.22(+2.24%)
Oct 01, 2020 9.739 10.03 9.662 10.01 294,077 +0.33(+3.39%)
Sep 30, 2020 9.394 9.852 9.394 9.679 549,950 +0.23(+2.47%)
Sep 29, 2020 9.601 9.636 9.359 9.446 529,186 -0.22(-2.23%)
Sep 28, 2020 9.515 9.808 9.515 9.662 334,957 +0.34(+3.61%)
Sep 25, 2020 8.954 9.334 8.954 9.325 481,113 +0.28(+3.05%)
Sep 24, 2020 8.919 9.239 8.746 9.049 403,933 +0.13(+1.45%)
Sep 23, 2020 9.040 9.325 8.720 8.919 696,148 -0.16(-1.71%)
Sep 22, 2020 8.919 9.247 8.910 9.074 413,964 +0.11(+1.25%)
Sep 21, 2020 9.031 9.049 8.669 8.962 501,177 -0.35(-3.80%)
Sep 18, 2020 9.826 9.826 9.316 9.316 1,180,430 -0.47(-4.85%)
Sep 17, 2020 9.947 10.05 9.774 9.791 371,935 -0.14(-1.39%)
Sep 16, 2020 9.972 10.25 9.882 9.929 720,376 -0.01(-0.09%)
Sep 15, 2020 9.921 10.21 9.912 9.938 438,482 +0.16(+1.68%)
Sep 14, 2020 9.385 9.869 9.316 9.774 459,938 +0.45(+4.81%)
Sep 11, 2020 9.653 9.653 9.273 9.325 346,068 -0.27(-2.79%)
Sep 10, 2020 10.18 10.24 9.593 9.593 367,208 -0.59(-5.77%)
Sep 09, 2020 10.39 10.46 10.02 10.18 288,065 -0.13(-1.26%)
Sep 08, 2020 10.46 10.52 10.21 10.31 410,150 -0.13(-1.24%)
Sep 04, 2020 10.78 10.87 10.18 10.44 291,401 -0.14(-1.31%)
Sep 03, 2020 10.78 11.13 10.49 10.58 264,881 -0.13(-1.21%)
Sep 02, 2020 10.43 10.84 10.43 10.71 263,684 +0.17(+1.64%)
Sep 01, 2020 10.34 10.69 10.27 10.53 248,258 +0.08(+0.74%)
Aug 31, 2020 10.95 10.96 10.41 10.46 611,977 -0.49(-4.50%)
Aug 28, 2020 10.84 10.96 10.61 10.95 421,003 +0.16(+1.44%)
Aug 27, 2020 10.59 11.03 10.58 10.79 227,726 +0.16(+1.46%)
Aug 26, 2020 10.71 10.81 10.46 10.64 272,965 -0.15(-1.36%)
Aug 25, 2020 10.90 11.10 10.68 10.78 187,694 -0.13(-1.19%)
Aug 24, 2020 10.61 10.91 10.48 10.91 217,116 +0.34(+3.18%)
Aug 21, 2020 10.58 10.77 10.42 10.58 292,559 -0.10(-0.97%)
Aug 20, 2020 10.57 10.89 10.57 10.68 200,202 -0.02(-0.16%)
Aug 19, 2020 10.67 10.90 10.59 10.70 386,399 +0.03(+0.32%)
Aug 18, 2020 11.10 11.13 10.57 10.66 352,938 -0.44(-3.97%)
Aug 17, 2020 11.19 11.19 10.90 11.10 287,453 -0.09(-0.85%)
Aug 14, 2020 10.95 11.43 10.88 11.20 265,226 +0.12(+1.09%)
Aug 13, 2020 11.13 11.36 10.99 11.08 226,182 -0.19(-1.69%)
Aug 12, 2020 11.61 11.61 11.02 11.27 250,160 -0.10(-0.91%)
Aug 11, 2020 11.31 11.59 11.17 11.37 540,231 +0.26(+2.33%)
Aug 10, 2020 10.44 11.43 10.42 11.11 444,861 +0.81(+7.88%)
Aug 07, 2020 10.29 10.39 9.947 10.30 545,045 -0.16(-1.49%)
Aug 06, 2020 10.43 10.65 10.39 10.46 461,589 +0.09(+0.92%)
Aug 05, 2020 10.66 10.77 10.23 10.36 416,893 -0.13(-1.23%)
Aug 04, 2020 10.16 10.52 10.15 10.49 331,615 +0.35(+3.40%)
Aug 03, 2020 10.21 10.21 9.843 10.15 282,236 -0.06(-0.59%)
Jul 31, 2020 10.19 10.27 9.791 10.21 374,443 -0.10(-1.00%)
Jul 30, 2020 10.20 10.39 10.13 10.31 168,915 -0.10(-0.99%)
Jul 29, 2020 10.36 10.46 10.19 10.41 318,313 +0.15(+1.43%)
Jul 28, 2020 10.22 10.44 10.17 10.27 216,785 -0.03(-0.25%)
Jul 27, 2020 10.15 10.37 9.955 10.29 202,718 +0.10(+1.02%)
Jul 24, 2020 10.60 10.61 10.19 10.19 253,991 -0.41(-3.91%)
Jul 23, 2020 10.52 10.74 10.43 10.60 384,164 -0.05(-0.49%)
Jul 22, 2020 10.53 10.83 10.53 10.65 206,585 -0.04(-0.40%)
Jul 21, 2020 10.49 10.78 10.48 10.70 369,317 +0.22(+2.14%)
Jul 20, 2020 10.49 10.65 10.29 10.47 307,033 -0.14(-1.30%)
Jul 17, 2020 10.59 10.78 10.53 10.61 269,511 +0.01(+0.08%)
Jul 16, 2020 10.73 10.89 10.55 10.60 307,383 -0.25(-2.31%)
Jul 15, 2020 11.07 11.36 10.81 10.85 391,506 +0.16(+1.53%)
Jul 14, 2020 10.71 10.94 10.49 10.69 250,431 +0.00(+0.00%)
Jul 13, 2020 10.89 10.98 10.53 10.69 357,106 -0.03(-0.32%)
Jul 10, 2020 10.19 10.74 10.19 10.72 269,627 +0.47(+4.55%)
Jul 09, 2020 10.62 10.69 10.11 10.26 311,506 -0.31(-2.94%)
Jul 08, 2020 10.46 10.73 10.27 10.57 298,320 +0.04(+0.41%)
Jul 07, 2020 10.64 10.92 10.48 10.53 601,323 -0.34(-3.10%)
Jul 06, 2020 11.03 11.04 10.73 10.86 295,731 +0.25(+2.36%)
Jul 02, 2020 10.96 11.00 10.57 10.61 286,884 +0.04(+0.41%)
Jul 01, 2020 10.57 10.98 10.49 10.57 388,602 +0.04(+0.41%)
Jun 30, 2020 10.62 10.77 10.23 10.53 452,737 -0.08(-0.73%)
Jun 29, 2020 10.34 10.80 10.16 10.60 482,099 +0.53(+5.23%)
Jun 26, 2020 10.02 10.15 9.735 10.08 903,622 -0.04(-0.43%)
Jun 25, 2020 9.860 10.19 9.757 10.12 451,569 +0.14(+1.38%)
Jun 24, 2020 10.50 10.57 9.644 9.981 474,379 -0.73(-6.77%)
Jun 23, 2020 11.07 11.07 10.59 10.71 297,513 -0.15(-1.35%)
Jun 22, 2020 10.63 11.03 10.63 10.85 307,164 -0.11(-1.02%)
Jun 19, 2020 10.90 11.01 10.69 10.97 1,174,060 +0.10(+0.87%)
Jun 18, 2020 10.62 11.25 10.62 10.87 320,927 -0.03(-0.32%)
Jun 17, 2020 11.63 11.63 10.90 10.90 279,734 -0.68(-5.89%)
Jun 16, 2020 11.89 12.11 11.33 11.59 415,319 +0.32(+2.83%)
Jun 15, 2020 10.62 11.59 10.61 11.27 552,793 +0.16(+1.40%)
Jun 12, 2020 11.33 11.49 10.79 11.11 408,726 +0.45(+4.21%)
Jun 11, 2020 10.82 11.04 10.46 10.66 654,465 -1.09(-9.26%)
Jun 10, 2020 12.24 12.28 11.41 11.75 483,448 -0.57(-4.62%)
Jun 09, 2020 12.86 13.04 12.30 12.32 501,674 -1.05(-7.88%)
Jun 08, 2020 12.52 13.62 12.52 13.37 755,175 +1.27(+10.48%)
Jun 05, 2020 11.44 12.41 11.44 12.11 700,706 +0.78(+6.86%)
Jun 04, 2020 10.97 11.59 10.79 11.33 712,921 +0.20(+1.78%)
Jun 03, 2020 10.37 11.27 10.37 11.13 553,256 +1.05(+10.45%)
Jun 02, 2020 10.15 10.30 10.03 10.08 354,039 +0.12(+1.21%)
Jun 01, 2020 9.808 10.40 9.808 9.955 528,273 +0.10(+1.05%)
May 29, 2020 10.02 10.25 9.610 9.852 667,003 -0.41(-4.04%)
May 28, 2020 11.35 11.35 10.09 10.27 601,169 -0.74(-6.74%)
May 27, 2020 10.21 11.03 10.21 11.01 811,285 +0.96(+9.54%)
May 26, 2020 9.869 10.17 9.782 10.05 404,611 +0.63(+6.69%)
May 22, 2020 9.653 9.782 9.204 9.420 246,926 -0.26(-2.68%)
May 21, 2020 9.282 9.774 9.282 9.679 414,826 +0.32(+3.41%)
May 20, 2020 9.446 9.523 8.971 9.359 500,798 +0.15(+1.59%)
May 19, 2020 9.411 9.618 9.204 9.213 310,608 -0.38(-3.96%)
May 18, 2020 9.308 9.653 9.161 9.593 495,651 +0.86(+9.89%)
May 15, 2020 8.703 8.781 8.384 8.729 408,263 -0.01(-0.10%)
May 14, 2020 8.375 8.820 8.159 8.738 490,023 +0.14(+1.61%)
May 13, 2020 9.083 9.092 8.297 8.600 417,131 -0.65(-7.00%)
May 12, 2020 10.02 10.02 9.230 9.247 538,123 -0.63(-6.38%)
May 11, 2020 10.44 10.44 9.826 9.877 527,928 -0.79(-7.37%)
May 08, 2020 9.964 10.66 9.964 10.66 360,198 +0.90(+9.20%)
May 07, 2020 9.731 10.03 9.662 9.765 333,946 +0.27(+2.82%)
May 06, 2020 9.955 10.15 9.403 9.498 420,566 -0.50(-5.01%)
May 05, 2020 10.55 10.78 9.990 9.998 302,091 -0.29(-2.85%)
May 04, 2020 9.886 10.36 9.662 10.29 387,071 +0.19(+1.88%)
May 01, 2020 10.63 11.13 9.998 10.10 644,302 -1.24(-10.96%)
Apr 30, 2020 11.47 11.51 10.89 11.35 454,705 -0.46(-3.88%)
Apr 29, 2020 11.44 12.17 11.42 11.80 434,560 +0.85(+7.72%)
Apr 28, 2020 10.47 11.03 10.27 10.96 628,163 +0.92(+9.11%)
Apr 27, 2020 9.463 10.14 9.308 10.04 895,819 +0.66(+6.99%)
Apr 24, 2020 9.152 9.498 9.066 9.385 361,819 +0.23(+2.55%)
Apr 23, 2020 9.014 9.433 8.988 9.152 496,162 +0.09(+0.95%)
Apr 22, 2020 9.480 9.506 8.988 9.066 569,240 -0.12(-1.32%)
Apr 21, 2020 9.239 9.446 9.031 9.187 535,270 -0.21(-2.21%)
Apr 20, 2020 9.782 9.903 9.377 9.394 290,813 -0.64(-6.37%)
Apr 17, 2020 10.02 10.53 9.916 10.03 543,076 +0.41(+4.22%)
Apr 16, 2020 9.955 9.955 9.368 9.627 489,480 -0.41(-4.05%)
Apr 15, 2020 9.990 10.14 9.498 10.03 421,425 -0.56(-5.30%)
Apr 14, 2020 10.94 11.26 10.39 10.59 716,036 +0.02(+0.16%)
Apr 13, 2020 10.85 10.85 10.27 10.58 619,804 -0.41(-3.77%)
Apr 09, 2020 10.86 11.24 10.49 10.99 655,074 +0.91(+8.99%)
Apr 08, 2020 9.765 10.25 9.515 10.08 589,322 +0.55(+5.80%)
Apr 07, 2020 9.860 10.53 9.290 9.532 571,981 +0.15(+1.56%)
Apr 06, 2020 8.608 9.532 8.574 9.385 659,853 +1.23(+15.03%)
Apr 03, 2020 8.366 8.522 7.831 8.159 793,130 -0.30(-3.57%)
Apr 02, 2020 8.410 9.005 8.211 8.461 702,042 -0.11(-1.31%)
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.