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

Bloom Energy Corp Cl A (NY: BE )

10.60 +1.05 (+10.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2022 20.22 20.82 19.96 19.99 1,956,325 -0.20(-0.99%)
Sep 29, 2022 21.15 21.31 19.62 20.19 3,101,199 -1.46(-6.74%)
Sep 28, 2022 21.28 21.88 20.89 21.65 1,925,775 +0.45(+2.12%)
Sep 27, 2022 21.13 21.68 20.74 21.20 2,526,054 +0.45(+2.17%)
Sep 26, 2022 21.27 22.13 20.72 20.75 2,926,760 -0.61(-2.86%)
Sep 23, 2022 22.00 22.26 20.96 21.36 2,867,535 -1.50(-6.56%)
Sep 22, 2022 24.02 24.21 22.32 22.86 3,103,051 -1.17(-4.87%)
Sep 21, 2022 24.09 25.23 23.98 24.03 2,348,705 +0.13(+0.54%)
Sep 20, 2022 25.27 25.99 23.90 23.90 2,009,665 -1.43(-5.65%)
Sep 19, 2022 24.76 25.55 24.66 25.33 1,997,165 +0.14(+0.56%)
Sep 16, 2022 24.80 25.44 24.41 25.19 2,890,362 -0.68(-2.63%)
Sep 15, 2022 26.25 26.86 25.70 25.87 2,384,418 -0.81(-3.04%)
Sep 14, 2022 25.34 26.74 24.87 26.68 2,208,291 +1.44(+5.71%)
Sep 13, 2022 24.56 25.55 24.25 25.24 2,201,640 -0.99(-3.77%)
Sep 12, 2022 26.41 26.45 25.41 26.23 1,825,566 +0.09(+0.34%)
Sep 09, 2022 26.00 26.31 25.73 26.14 1,436,368 +0.38(+1.48%)
Sep 08, 2022 25.00 25.95 24.85 25.76 2,014,437 +0.33(+1.30%)
Sep 07, 2022 24.04 25.55 24.00 25.43 2,349,326 +1.36(+5.65%)
Sep 06, 2022 23.71 24.30 23.10 24.07 2,261,845 +0.40(+1.69%)
Sep 02, 2022 25.12 25.26 23.62 23.67 2,602,068 -0.99(-4.01%)
Sep 01, 2022 24.70 25.00 23.88 24.66 2,693,155 -0.75(-2.95%)
Aug 31, 2022 25.98 26.48 25.07 25.41 1,853,244 +0.01(+0.04%)
Aug 30, 2022 26.23 26.66 24.77 25.40 2,187,298 -0.34(-1.32%)
Aug 29, 2022 25.73 26.51 25.46 25.74 2,628,096 -0.48(-1.83%)
Aug 26, 2022 27.55 27.86 25.80 26.22 3,059,070 -1.14(-4.17%)
Aug 25, 2022 27.14 27.63 25.64 27.36 5,229,259 +1.69(+6.58%)
Aug 24, 2022 24.59 26.02 24.36 25.67 2,848,664 +1.57(+6.51%)
Aug 23, 2022 24.70 25.21 24.03 24.10 3,904,013 -0.60(-2.43%)
Aug 22, 2022 24.45 24.70 23.45 24.70 4,896,277 -0.84(-3.29%)
Aug 19, 2022 25.75 26.14 24.97 25.54 6,056,285 -1.03(-3.88%)
Aug 18, 2022 26.75 27.17 25.59 26.57 6,105,412 -0.01(-0.04%)
Aug 17, 2022 26.00 27.20 25.68 26.58 16,188,774 -0.22(-0.82%)
Aug 16, 2022 28.60 28.78 26.38 26.80 10,764,070 -3.56(-11.73%)
Aug 15, 2022 30.20 31.36 30.05 30.36 3,929,141 -0.10(-0.33%)
Aug 12, 2022 29.49 31.47 28.84 30.46 3,825,946 +1.26(+4.32%)
Aug 11, 2022 29.50 30.39 29.06 29.20 4,232,644 -0.10(-0.34%)
Aug 10, 2022 25.75 29.58 25.10 29.30 7,752,999 +4.54(+18.34%)
Aug 09, 2022 24.47 25.20 24.03 24.76 2,626,573 -0.39(-1.55%)
Aug 08, 2022 25.03 25.80 24.75 25.15 4,096,577 +1.05(+4.36%)
Aug 05, 2022 23.45 24.28 22.97 24.10 4,064,267 +1.22(+5.33%)
Aug 04, 2022 21.54 22.94 21.43 22.88 2,471,224 +1.39(+6.47%)
Aug 03, 2022 21.78 21.87 20.63 21.49 1,848,617 +0.09(+0.42%)
Aug 02, 2022 20.09 21.68 20.02 21.40 2,630,622 +1.04(+5.11%)
Aug 01, 2022 20.15 20.69 19.49 20.36 1,907,784 +0.13(+0.64%)
Jul 29, 2022 20.00 20.84 19.78 20.23 2,476,953 +0.06(+0.30%)
Jul 28, 2022 19.30 22.02 19.19 20.17 7,128,133 +2.97(+17.27%)
Jul 27, 2022 16.90 17.29 16.46 17.20 1,657,740 +0.76(+4.62%)
Jul 26, 2022 16.90 17.07 16.29 16.44 1,035,979 -0.62(-3.63%)
Jul 25, 2022 16.50 17.14 16.19 17.06 1,365,526 +0.54(+3.27%)
Jul 22, 2022 17.62 18.01 16.34 16.52 1,954,997 -1.10(-6.24%)
Jul 21, 2022 17.97 18.07 17.29 17.62 1,680,656 -0.43(-2.38%)
Jul 20, 2022 17.78 18.47 17.68 18.05 2,480,585 +0.60(+3.44%)
Jul 19, 2022 17.15 17.69 16.63 17.45 2,058,270 +0.64(+3.81%)
Jul 18, 2022 16.41 17.40 16.38 16.81 2,248,275 +0.76(+4.74%)
Jul 15, 2022 16.56 16.68 15.06 16.05 3,883,058 -1.03(-6.03%)
Jul 14, 2022 17.31 17.44 16.87 17.08 1,898,154 -0.53(-3.01%)
Jul 13, 2022 17.06 17.95 16.75 17.61 1,193,911 +0.12(+0.69%)
Jul 12, 2022 17.71 17.86 16.83 17.49 1,963,993 -0.38(-2.13%)
Jul 11, 2022 18.73 18.90 17.71 17.87 1,801,407 -1.03(-5.45%)
Jul 08, 2022 18.40 19.52 18.17 18.90 1,968,040 +0.53(+2.89%)
Jul 07, 2022 17.51 18.70 17.43 18.37 1,764,601 +1.08(+6.25%)
Jul 06, 2022 17.24 17.98 16.94 17.29 1,479,697 +0.09(+0.52%)
Jul 05, 2022 16.42 17.23 15.48 17.20 1,911,542 +0.32(+1.90%)
Jul 01, 2022 16.72 17.18 16.42 16.88 1,183,083 +0.38(+2.30%)
Jun 30, 2022 16.08 16.77 15.78 16.50 2,032,294 +0.16(+0.98%)
Jun 29, 2022 16.74 16.77 15.85 16.34 1,980,009 -0.77(-4.50%)
Jun 28, 2022 18.25 18.53 16.92 17.11 1,571,049 -1.14(-6.25%)
Jun 27, 2022 18.24 18.59 17.77 18.25 1,602,406 +0.17(+0.94%)
Jun 24, 2022 18.42 18.55 17.77 18.08 4,448,532 -0.03(-0.17%)
Jun 23, 2022 17.05 18.15 16.73 18.11 2,245,015 +1.26(+7.48%)
Jun 22, 2022 16.69 17.45 16.58 16.85 2,506,894 -0.43(-2.49%)
Jun 21, 2022 17.20 17.89 17.19 17.28 2,140,958 +0.29(+1.71%)
Jun 17, 2022 16.23 17.36 16.15 16.99 5,126,915 +0.98(+6.12%)
Jun 16, 2022 15.92 16.45 15.31 16.01 3,056,370 -0.63(-3.79%)
Jun 15, 2022 15.90 17.26 15.59 16.64 3,568,058 +0.99(+6.33%)
Jun 14, 2022 15.69 16.12 15.22 15.65 2,239,825 +0.04(+0.26%)
Jun 13, 2022 15.97 16.30 14.63 15.61 4,103,358 -1.44(-8.45%)
Jun 10, 2022 17.40 17.83 16.75 17.05 1,895,623 -0.80(-4.48%)
Jun 09, 2022 18.32 18.84 17.81 17.85 1,679,666 -0.83(-4.44%)
Jun 08, 2022 18.98 19.46 18.55 18.68 1,659,753 -0.50(-2.61%)
Jun 07, 2022 18.50 19.41 18.36 19.18 1,666,435 +0.30(+1.59%)
Jun 06, 2022 18.80 19.82 18.54 18.88 2,817,072 +0.66(+3.62%)
Jun 03, 2022 18.23 18.89 17.91 18.22 1,733,346 -0.32(-1.73%)
Jun 02, 2022 17.12 18.78 17.09 18.54 2,494,269 +1.53(+8.99%)
Jun 01, 2022 17.76 18.06 16.70 17.01 2,172,232 -0.51(-2.91%)
May 31, 2022 18.34 18.56 17.20 17.52 3,192,647 -0.76(-4.16%)
May 27, 2022 16.67 18.30 16.67 18.28 3,378,018 +1.71(+10.32%)
May 26, 2022 15.46 16.70 15.41 16.57 2,606,546 +0.96(+6.15%)
May 25, 2022 15.13 16.05 15.04 15.61 4,108,389 +0.60(+4.00%)
May 24, 2022 15.96 15.96 14.82 15.01 4,369,328 -1.06(-6.60%)
May 23, 2022 15.56 16.07 15.08 16.07 2,247,347 +0.43(+2.75%)
May 20, 2022 15.80 15.99 14.85 15.64 3,805,405 +0.07(+0.45%)
May 19, 2022 13.97 15.96 13.92 15.57 3,880,333 +1.46(+10.35%)
May 18, 2022 14.58 15.48 13.97 14.11 2,879,322 -0.70(-4.73%)
May 17, 2022 14.23 14.84 14.01 14.81 2,797,440 +0.76(+5.41%)
May 16, 2022 13.75 14.55 13.55 14.05 2,995,587 +0.17(+1.22%)
May 13, 2022 12.86 14.04 12.67 13.88 4,379,637 +1.53(+12.39%)
May 12, 2022 11.95 13.03 11.47 12.35 4,959,077 +0.22(+1.81%)
May 11, 2022 13.24 13.62 12.04 12.13 4,265,754 -1.16(-8.73%)
May 10, 2022 14.04 14.22 12.55 13.29 4,723,064 -0.30(-2.21%)
May 09, 2022 14.59 14.67 13.26 13.59 5,667,576 -1.54(-10.18%)
May 06, 2022 15.82 16.61 14.53 15.13 11,721,752 -3.84(-20.24%)
May 05, 2022 19.96 20.00 18.50 18.97 2,814,478 -1.33(-6.55%)
May 04, 2022 19.24 20.38 18.77 20.30 2,731,782 +1.35(+7.12%)
May 03, 2022 18.74 19.55 18.46 18.95 1,981,581 +0.19(+1.01%)
May 02, 2022 18.23 18.85 17.88 18.76 2,036,379 +0.20(+1.08%)
Apr 29, 2022 19.51 19.91 18.50 18.56 1,751,402 -0.94(-4.82%)
Apr 28, 2022 19.71 19.99 18.34 19.50 2,175,410 +0.01(+0.05%)
Apr 27, 2022 19.53 20.12 19.22 19.49 2,646,453 +0.08(+0.41%)
Apr 26, 2022 19.45 19.77 19.00 19.41 3,300,738 -0.23(-1.17%)
Apr 25, 2022 18.50 19.64 18.14 19.64 3,439,386 +0.58(+3.04%)
Apr 22, 2022 19.73 20.22 18.91 19.06 6,204,528 -0.74(-3.74%)
Apr 21, 2022 22.77 22.97 19.66 19.80 4,119,155 -2.66(-11.84%)
Apr 20, 2022 23.47 23.49 22.40 22.46 2,895,201 -0.83(-3.56%)
Apr 19, 2022 22.58 23.60 22.17 23.29 3,782,555 +1.18(+5.34%)
Apr 18, 2022 22.39 22.71 21.92 22.11 2,699,269 -0.34(-1.51%)
Apr 14, 2022 23.26 23.37 22.39 22.45 2,434,920 -0.81(-3.48%)
Apr 13, 2022 22.55 23.29 22.22 23.26 2,551,507 +0.89(+3.98%)
Apr 12, 2022 23.25 23.76 22.29 22.37 2,972,802 -0.58(-2.53%)
Apr 11, 2022 22.32 23.39 22.15 22.95 3,012,718 +0.40(+1.77%)
Apr 08, 2022 23.06 23.34 22.45 22.55 2,831,174 -0.60(-2.59%)
Apr 07, 2022 23.81 24.28 22.63 23.15 3,627,824 -0.78(-3.26%)
Apr 06, 2022 24.51 24.69 23.33 23.93 3,327,143 -1.14(-4.55%)
Apr 05, 2022 26.73 27.06 24.96 25.07 3,237,124 -1.14(-4.35%)
Apr 04, 2022 24.65 26.31 24.65 26.21 4,852,252 +1.67(+6.81%)
Apr 01, 2022 24.16 24.62 23.97 24.54 2,280,375 +0.39(+1.61%)
Mar 31, 2022 24.62 25.40 24.09 24.15 2,662,021 -0.39(-1.59%)
Mar 30, 2022 25.21 25.58 24.37 24.54 2,627,340 -0.93(-3.65%)
Mar 29, 2022 24.38 25.82 24.07 25.47 4,446,096 +1.32(+5.47%)
Mar 28, 2022 24.32 24.84 23.38 24.15 2,990,495 -0.03(-0.12%)
Mar 25, 2022 24.93 24.93 23.78 24.18 2,861,857 -0.76(-3.05%)
Mar 24, 2022 24.01 24.96 23.52 24.94 2,808,820 +0.93(+3.87%)
Mar 23, 2022 23.58 25.20 23.50 24.01 4,063,849 +0.23(+0.97%)
Mar 22, 2022 23.11 24.34 22.96 23.78 2,708,421 +0.67(+2.90%)
Mar 21, 2022 23.50 24.21 22.58 23.11 3,217,844 -0.83(-3.47%)
Mar 18, 2022 23.35 24.49 23.35 23.94 3,318,324 +0.46(+1.96%)
Mar 17, 2022 22.20 23.65 22.20 23.48 3,553,239 +1.13(+5.06%)
Mar 16, 2022 21.38 22.38 20.94 22.35 3,739,063 +1.15(+5.42%)
Mar 15, 2022 20.66 21.20 19.62 21.20 2,834,261 +0.54(+2.61%)
Mar 14, 2022 22.48 22.48 20.29 20.66 3,632,648 -2.19(-9.58%)
Mar 11, 2022 23.70 24.55 22.74 22.85 3,079,819 -0.58(-2.48%)
Mar 10, 2022 23.47 22.64 23.43 3,509,064 -0.47(-1.97%)
Mar 09, 2022 23.50 24.66 23.01 23.90 5,077,777 +0.23(+0.97%)
Mar 08, 2022 21.49 24.54 21.12 23.67 7,441,772 +2.35(+11.02%)
Mar 07, 2022 21.98 23.29 21.21 21.32 5,961,403 +0.22(+1.04%)
Mar 04, 2022 22.13 22.80 20.89 21.10 3,649,792 -0.60(-2.76%)
Mar 03, 2022 22.49 22.82 21.45 21.70 2,499,426 -0.69(-3.08%)
Mar 02, 2022 22.53 22.78 21.72 22.39 4,790,208 -0.17(-0.75%)
Mar 01, 2022 22.09 23.05 21.60 22.56 5,523,387 +0.36(+1.62%)
Feb 28, 2022 21.53 23.44 21.18 22.20 9,663,069 +1.88(+9.25%)
Feb 25, 2022 19.81 20.35 19.75 20.32 4,199,443 +0.41(+2.06%)
Feb 24, 2022 16.40 19.98 16.32 19.91 6,044,922 +2.43(+13.90%)
Feb 23, 2022 17.82 18.26 17.21 17.48 3,011,218 -0.04(-0.23%)
Feb 22, 2022 18.06 18.45 17.39 17.52 3,648,502 -0.83(-4.52%)
Feb 18, 2022 18.35 0 -0.56(-2.96%)
Feb 17, 2022 19.47 19.89 18.62 18.91 3,073,741 -0.85(-4.30%)
Feb 16, 2022 19.49 20.07 18.89 19.76 5,101,701 -0.17(-0.85%)
Feb 15, 2022 18.04 20.04 17.98 19.93 8,351,439 +2.42(+13.82%)
Feb 14, 2022 17.86 18.79 16.95 17.51 9,477,760 +0.63(+3.73%)
Feb 11, 2022 16.40 18.21 16.38 16.88 11,671,335 +1.39(+8.97%)
Feb 10, 2022 15.28 16.75 15.07 15.49 5,529,208 -0.54(-3.37%)
Feb 09, 2022 15.35 16.10 15.20 16.03 3,380,088 +1.18(+7.95%)
Feb 08, 2022 14.16 14.93 14.06 14.85 2,615,498 +0.44(+3.05%)
Feb 07, 2022 13.98 15.07 13.95 14.41 3,143,184 +0.16(+1.12%)
Feb 04, 2022 14.09 14.65 13.94 14.25 2,446,277 +0.17(+1.21%)
Feb 03, 2022 14.33 14.05 14.08 4,134,799 -0.82(-5.50%)
Feb 02, 2022 15.43 15.81 14.57 14.90 3,816,481 -0.32(-2.10%)
Feb 01, 2022 15.52 15.74 14.73 15.22 4,510,679 +0.14(+0.93%)
Jan 31, 2022 13.80 15.09 15.08 3,656,782 +1.49(+10.96%)
Jan 28, 2022 13.15 13.60 12.55 13.59 5,665,716 +0.37(+2.80%)
Jan 27, 2022 14.79 15.08 13.12 13.22 5,897,102 -1.27(-8.76%)
Jan 26, 2022 15.75 15.95 14.44 14.49 5,407,693 -0.73(-4.80%)
Jan 25, 2022 15.08 15.35 14.38 15.22 3,942,391 -0.41(-2.62%)
Jan 24, 2022 14.97 15.67 13.89 15.63 5,742,779 +0.05(+0.32%)
Jan 21, 2022 16.42 16.74 15.53 15.58 5,516,443 -1.08(-6.48%)
Jan 20, 2022 17.13 18.19 16.62 16.66 4,413,463 -0.17(-1.01%)
Jan 19, 2022 17.15 17.66 16.70 16.83 3,057,952 -0.21(-1.23%)
Jan 18, 2022 17.59 17.66 17.03 17.04 3,184,794 -1.09(-6.01%)
Jan 14, 2022 18.13 0 -0.18(-0.98%)
Jan 13, 2022 19.13 19.32 18.30 18.31 2,257,378 -0.87(-4.54%)
Jan 12, 2022 20.00 20.33 19.10 19.18 2,303,126 -0.47(-2.39%)
Jan 11, 2022 19.28 19.68 19.05 19.65 2,767,868 +0.52(+2.72%)
Jan 10, 2022 18.92 19.15 18.48 19.13 2,641,581 -0.12(-0.62%)
Jan 07, 2022 19.42 20.24 19.00 19.25 2,228,687 -0.22(-1.13%)
Jan 06, 2022 19.91 20.33 19.00 19.47 3,546,466 -0.74(-3.66%)
Jan 05, 2022 21.74 21.74 20.02 20.21 2,861,647 -1.34(-6.22%)
Jan 04, 2022 22.33 22.36 20.97 21.55 2,234,811 -0.59(-2.66%)
Jan 03, 2022 22.30 22.96 21.97 22.14 2,257,737 +0.21(+0.96%)
Dec 31, 2021 22.04 23.00 21.92 21.93 2,468,204 +0.04(+0.18%)
Dec 30, 2021 21.12 22.32 21.11 21.89 2,555,445 +0.73(+3.45%)
Dec 29, 2021 20.98 21.50 20.47 21.16 1,771,577 -0.29(-1.35%)
Dec 28, 2021 22.00 22.07 20.91 21.45 1,894,238 -0.54(-2.46%)
Dec 27, 2021 22.42 22.42 21.52 21.99 1,596,774 -0.01(-0.05%)
Dec 23, 2021 21.59 22.17 21.12 22.00 2,327,759 +0.38(+1.76%)
Dec 22, 2021 21.61 22.29 21.40 21.62 2,091,083 -0.05(-0.23%)
Dec 21, 2021 20.81 21.78 20.74 21.67 3,489,219 +1.54(+7.65%)
Dec 20, 2021 20.91 21.16 19.84 20.13 4,412,542 -1.55(-7.15%)
Dec 17, 2021 20.90 22.02 20.66 21.68 3,275,716 +0.35(+1.64%)
Dec 16, 2021 22.96 23.12 21.04 21.33 3,625,995 -0.69(-3.13%)
Dec 15, 2021 21.31 22.30 20.51 22.02 3,383,096 +0.53(+2.47%)
Dec 14, 2021 22.31 22.52 21.25 21.49 4,271,586 -1.41(-6.16%)
Dec 13, 2021 23.14 23.75 22.43 22.90 2,883,210 -0.78(-3.29%)
Dec 10, 2021 24.11 24.55 23.21 23.68 2,027,043 -0.43(-1.78%)
Dec 09, 2021 24.89 25.78 23.85 24.11 1,833,498 -1.16(-4.59%)
Dec 08, 2021 25.70 26.01 24.93 25.27 1,977,917 -0.43(-1.67%)
Dec 07, 2021 25.27 26.21 25.15 25.70 2,170,896 +1.25(+5.11%)
Dec 06, 2021 24.33 25.21 23.45 24.45 2,419,653 -0.27(-1.09%)
Dec 03, 2021 26.29 26.32 23.72 24.72 3,621,561 -1.49(-5.68%)
Dec 02, 2021 25.60 26.83 25.16 26.21 3,015,586 +0.57(+2.22%)
Dec 01, 2021 28.30 28.42 25.21 25.64 3,396,000 -1.84(-6.70%)
Nov 30, 2021 27.14 27.99 25.75 27.48 2,723,205 +0.06(+0.22%)
Nov 29, 2021 27.78 28.11 26.63 27.42 1,814,591 +0.14(+0.51%)
Nov 26, 2021 26.94 27.97 26.62 27.28 2,175,084 -1.06(-3.74%)
Nov 24, 2021 28.36 28.68 27.79 28.34 1,969,098 -0.19(-0.67%)
Nov 23, 2021 28.93 29.30 27.95 28.53 2,333,305 -0.22(-0.77%)
Nov 22, 2021 30.35 30.39 28.23 28.75 2,998,913 -1.20(-4.01%)
Nov 19, 2021 29.37 31.03 29.15 29.95 3,394,028 +0.12(+0.40%)
Nov 18, 2021 31.32 29.82 29.46 29.83 2,825,179 -1.49(-4.76%)
Nov 17, 2021 30.98 32.00 30.78 31.32 2,419,223 +0.36(+1.16%)
Nov 16, 2021 30.60 31.17 29.67 30.96 4,213,215 +0.59(+1.94%)
Nov 15, 2021 32.53 32.95 30.07 30.37 6,083,130 -3.78(-11.07%)
Nov 12, 2021 34.16 35.11 33.79 34.15 2,338,480 +0.26(+0.77%)
Nov 11, 2021 33.32 35.05 33.09 33.89 2,851,860 +0.86(+2.60%)
Nov 10, 2021 33.62 32.82 33.03 3,423,010 -1.26(-3.67%)
Nov 09, 2021 35.03 35.48 33.51 34.29 4,632,233 -1.27(-3.57%)
Nov 08, 2021 32.37 37.01 32.37 35.56 8,786,920 +3.56(+11.13%)
Nov 05, 2021 28.53 33.90 27.84 32.00 8,439,356 +1.84(+6.10%)
Nov 04, 2021 32.74 32.77 29.70 30.16 4,898,852 -1.81(-5.66%)
Nov 03, 2021 31.53 32.50 30.37 31.97 3,578,476 -0.17(-0.53%)
Nov 02, 2021 32.14 32.63 31.23 32.14 3,986,655 -0.21(-0.65%)
Nov 01, 2021 31.62 32.94 31.98 32.35 6,194,483 +1.09(+3.49%)
Oct 29, 2021 29.13 31.32 29.10 31.26 6,181,070 +2.01(+6.87%)
Oct 28, 2021 27.86 29.97 27.85 29.25 6,498,143 +1.64(+5.94%)
Oct 27, 2021 28.96 29.56 27.33 27.61 4,661,808 -0.80(-2.82%)
Oct 26, 2021 26.96 28.41 9,080,683 +0.72(+2.60%)
Oct 25, 2021 25.25 28.13 24.84 27.69 24,814,652 +7.50(+37.15%)
Oct 22, 2021 21.00 21.00 19.91 20.19 2,403,166 -1.01(-4.76%)
Oct 21, 2021 20.74 21.63 20.62 21.20 2,122,786 +0.29(+1.39%)
Oct 20, 2021 21.55 21.62 20.76 20.91 2,479,973 -0.76(-3.51%)
Oct 19, 2021 21.51 22.15 21.19 21.67 2,202,979 +0.40(+1.88%)
Oct 18, 2021 20.96 21.66 20.78 21.27 2,636,745 +0.14(+0.66%)
Oct 15, 2021 22.08 22.40 21.06 21.13 5,043,003 -0.70(-3.21%)
Oct 14, 2021 22.41 22.71 21.02 21.83 4,051,151 -0.25(-1.13%)
Oct 13, 2021 21.48 22.28 21.24 22.08 3,966,522 +1.27(+6.10%)
Oct 12, 2021 20.14 21.12 19.93 20.81 3,609,760 +0.96(+4.84%)
Oct 11, 2021 19.34 20.55 19.34 19.85 3,318,726 +0.70(+3.66%)
Oct 08, 2021 19.30 19.84 19.07 19.15 1,690,824 -0.01(-0.05%)
Oct 07, 2021 19.00 19.67 18.81 19.16 2,735,340 +0.46(+2.46%)
Oct 06, 2021 18.05 18.86 18.00 18.70 2,187,977 +0.27(+1.47%)
Oct 05, 2021 17.49 18.48 17.40 18.43 4,137,265 +1.52(+8.99%)
Oct 04, 2021 18.22 18.27 16.82 16.91 3,949,698 -1.56(-8.45%)
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.