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

Aarons Holdings Company (NY: AAN )

7.050 -0.040 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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 (%)
Jan 29, 2021 15.64 15.98 15.04 15.20 560,270 -0.47(-2.98%)
Jan 28, 2021 16.25 16.33 15.33 15.67 686,097 -0.49(-3.05%)
Jan 27, 2021 17.02 17.20 16.06 16.16 537,741 -1.18(-6.78%)
Jan 26, 2021 18.75 18.90 17.23 17.34 339,841 -1.41(-7.52%)
Jan 25, 2021 18.45 19.29 18.41 18.75 351,725 +0.17(+0.92%)
Jan 22, 2021 17.89 18.58 17.52 18.58 333,399 +0.46(+2.53%)
Jan 21, 2021 18.62 18.66 18.11 18.12 406,054 -0.33(-1.80%)
Jan 20, 2021 18.85 19.15 18.22 18.45 455,261 -0.46(-2.42%)
Jan 19, 2021 19.52 19.60 18.83 18.91 408,736 -0.36(-1.86%)
Jan 15, 2021 19.86 20.38 18.75 19.27 745,356 -0.91(-4.49%)
Jan 14, 2021 19.39 20.63 18.90 20.17 873,218 +0.88(+4.56%)
Jan 13, 2021 18.59 19.45 18.56 19.29 654,384 +0.58(+3.12%)
Jan 12, 2021 18.46 18.76 18.17 18.71 610,669 +0.31(+1.66%)
Jan 11, 2021 18.06 18.44 17.61 18.41 570,223 +0.29(+1.58%)
Jan 08, 2021 19.52 19.52 18.03 18.12 543,556 -1.06(-5.52%)
Jan 07, 2021 18.85 19.42 18.76 19.18 1,096,970 +0.47(+2.49%)
Jan 06, 2021 17.63 18.78 17.63 18.71 1,371,554 +1.15(+6.54%)
Jan 05, 2021 16.74 17.94 16.63 17.56 588,763 +0.68(+4.04%)
Jan 04, 2021 17.17 17.28 16.14 16.88 619,160 -0.13(-0.79%)
Dec 31, 2020 17.02 17.02 17.02 460,895 +0.77(+4.75%)
Dec 30, 2020 15.33 16.42 15.27 16.24 460,895 +1.06(+6.97%)
Dec 29, 2020 14.72 15.26 14.70 15.18 529,170 +0.49(+3.36%)
Dec 28, 2020 15.24 15.38 14.54 14.69 1,323,126 -0.37(-2.44%)
Dec 24, 2020 15.04 15.31 14.84 15.06 397,248 +0.03(+0.18%)
Dec 23, 2020 15.44 15.66 14.83 15.03 889,951 -0.34(-2.22%)
Dec 22, 2020 16.21 16.21 15.35 15.37 855,788 -0.79(-4.89%)
Dec 21, 2020 16.00 16.32 15.60 16.16 751,334 -0.13(-0.83%)
Dec 18, 2020 16.88 17.03 15.72 16.30 2,139,236 -0.53(-3.15%)
Dec 17, 2020 16.05 16.89 15.73 16.83 747,532 +0.65(+3.99%)
Dec 16, 2020 16.15 16.51 16.06 16.18 604,381 +0.04(+0.22%)
Dec 15, 2020 16.16 16.40 15.65 16.14 1,074,302 +0.01(+0.06%)
Dec 14, 2020 16.23 16.66 16.11 16.14 1,157,236 +0.23(+1.47%)
Dec 11, 2020 15.68 15.97 15.54 15.90 941,139 +0.09(+0.57%)
Dec 10, 2020 15.35 15.88 15.34 15.81 811,850 +0.30(+1.91%)
Dec 09, 2020 15.66 15.88 15.21 15.52 1,998,383 +0.05(+0.35%)
Dec 08, 2020 15.93 16.18 14.88 15.46 3,617,496 -0.69(-4.28%)
Dec 07, 2020 17.04 17.24 15.93 16.15 1,650,968 -0.90(-5.26%)
Dec 04, 2020 16.83 17.34 16.75 17.05 1,549,659 +0.22(+1.33%)
Dec 03, 2020 16.50 17.18 16.18 16.83 1,733,107 +0.45(+2.74%)
Dec 02, 2020 16.27 16.69 15.49 16.38 2,346,073 -0.14(-0.87%)
Dec 01, 2020 19.47 19.84 15.02 16.52 9,786,226 -39.95(-70.75%)
Nov 30, 2020 56.82 57.59 55.69 56.47 1,456,837 -1.56(-2.69%)
Nov 27, 2020 58.05 58.86 56.61 58.04 360,476 +0.21(+0.36%)
Nov 25, 2020 59.45 59.45 57.57 57.83 538,096 -1.70(-2.85%)
Nov 24, 2020 58.33 60.31 57.89 59.53 1,048,867 +1.55(+2.68%)
Nov 23, 2020 57.12 58.23 55.21 57.97 1,082,850 +1.43(+2.52%)
Nov 20, 2020 55.77 57.35 55.77 56.55 815,668 +0.28(+0.49%)
Nov 19, 2020 55.11 56.81 53.76 56.27 635,398 +1.20(+2.18%)
Nov 18, 2020 55.02 56.44 54.74 55.07 965,193 +0.42(+0.77%)
Nov 17, 2020 54.74 54.96 52.61 54.64 383,815 -0.21(-0.38%)
Nov 16, 2020 54.89 56.02 54.22 54.85 639,462 +0.96(+1.78%)
Nov 13, 2020 52.85 54.20 52.62 53.89 363,262 +1.47(+2.80%)
Nov 12, 2020 52.96 54.23 51.63 52.42 405,779 -1.26(-2.34%)
Nov 11, 2020 52.75 53.81 51.70 53.68 420,210 +0.70(+1.32%)
Nov 10, 2020 51.87 53.62 51.39 52.98 590,647 +1.33(+2.57%)
Nov 09, 2020 55.54 56.49 51.46 51.65 724,858 +0.39(+0.75%)
Nov 06, 2020 52.00 52.41 50.36 51.27 414,058 -0.15(-0.30%)
Nov 05, 2020 50.41 51.92 50.41 51.42 369,816 +1.53(+3.07%)
Nov 04, 2020 48.64 50.72 48.64 49.89 387,638 +0.04(+0.09%)
Nov 03, 2020 48.69 50.18 47.06 49.84 560,218 +2.21(+4.65%)
Nov 02, 2020 47.42 48.40 46.90 47.63 587,683 +0.76(+1.63%)
Oct 30, 2020 48.81 50.05 46.12 46.86 1,038,214 -2.24(-4.57%)
Oct 29, 2020 49.28 52.32 48.42 49.11 1,121,776 +0.04(+0.07%)
Oct 28, 2020 49.54 50.47 48.74 49.07 551,951 -1.48(-2.93%)
Oct 27, 2020 50.56 51.36 50.06 50.55 418,150 -0.26(-0.51%)
Oct 26, 2020 51.36 51.95 49.73 50.81 396,617 -1.54(-2.95%)
Oct 23, 2020 53.11 53.37 51.48 52.35 270,649 -0.30(-0.56%)
Oct 22, 2020 51.82 52.86 50.93 52.65 542,736 +1.40(+2.73%)
Oct 21, 2020 52.45 52.45 50.70 51.25 602,537 -1.20(-2.29%)
Oct 20, 2020 53.11 54.07 52.32 52.45 424,085 -0.29(-0.54%)
Oct 19, 2020 52.83 54.30 52.61 52.74 376,337 -0.38(-0.71%)
Oct 16, 2020 53.42 54.54 52.95 53.11 451,305 -0.23(-0.44%)
Oct 15, 2020 51.32 53.55 51.27 53.35 560,076 +1.34(+2.57%)
Oct 14, 2020 52.96 53.74 51.98 52.01 611,903 -0.96(-1.81%)
Oct 13, 2020 52.91 53.98 52.22 52.97 598,985 -0.02(-0.03%)
Oct 12, 2020 52.56 53.31 52.39 52.99 418,492 +0.38(+0.72%)
Oct 09, 2020 54.39 54.87 52.50 52.61 543,863 -0.95(-1.77%)
Oct 08, 2020 53.64 53.90 52.70 53.56 450,520 +0.60(+1.13%)
Oct 07, 2020 52.24 53.76 52.18 52.96 497,439 +1.35(+2.61%)
Oct 06, 2020 53.69 53.92 51.21 51.62 590,984 -1.28(-2.42%)
Oct 05, 2020 52.00 53.06 51.38 52.90 476,972 +1.69(+3.31%)
Oct 02, 2020 49.31 51.49 49.13 51.20 402,349 +0.83(+1.64%)
Oct 01, 2020 50.91 51.41 49.28 50.38 681,102 -0.42(-0.83%)
Sep 30, 2020 51.63 52.98 50.06 50.80 714,049 -0.56(-1.10%)
Sep 29, 2020 52.01 52.01 50.36 51.36 374,516 -0.50(-0.97%)
Sep 28, 2020 50.97 51.90 50.31 51.87 417,796 +1.94(+3.88%)
Sep 25, 2020 48.24 50.18 47.89 49.93 535,165 +1.15(+2.35%)
Sep 24, 2020 50.24 51.07 48.76 48.78 429,503 -1.62(-3.22%)
Sep 23, 2020 51.35 51.79 50.09 50.41 659,865 -0.65(-1.28%)
Sep 22, 2020 50.35 51.27 49.97 51.06 499,787 +1.21(+2.43%)
Sep 21, 2020 49.29 50.57 48.43 49.85 1,361,418 -0.53(-1.05%)
Sep 18, 2020 50.99 51.14 49.68 50.38 1,304,402 -0.51(-1.00%)
Sep 17, 2020 50.51 51.40 49.80 50.89 562,645 -0.45(-0.87%)
Sep 16, 2020 52.54 52.75 51.24 51.34 569,933 -0.97(-1.85%)
Sep 15, 2020 52.41 53.18 51.34 52.31 625,359 +0.17(+0.33%)
Sep 14, 2020 52.70 52.91 51.84 52.14 505,763 +0.04(+0.07%)
Sep 11, 2020 53.82 53.99 50.92 52.10 820,316 -0.93(-1.76%)
Sep 10, 2020 52.70 54.39 51.89 53.03 1,932,126 +3.61(+7.31%)
Sep 09, 2020 49.74 50.01 48.35 49.42 516,717 -0.13(-0.25%)
Sep 08, 2020 48.03 50.21 47.94 49.55 715,764 +0.56(+1.13%)
Sep 04, 2020 50.59 50.67 47.49 48.99 527,609 -0.86(-1.73%)
Sep 03, 2020 51.76 51.97 49.19 49.85 724,064 -1.60(-3.12%)
Sep 02, 2020 51.24 51.56 49.78 51.46 572,382 +0.78(+1.54%)
Sep 01, 2020 49.84 51.57 49.50 50.68 530,032 +0.59(+1.18%)
Aug 31, 2020 51.16 51.47 48.61 50.08 1,034,607 -0.92(-1.81%)
Aug 28, 2020 51.29 52.37 50.56 51.01 757,043 +0.00(+0.00%)
Aug 27, 2020 51.08 52.27 50.46 51.01 478,962 +0.43(+0.85%)
Aug 26, 2020 51.04 51.71 50.33 50.58 377,509 -0.46(-0.90%)
Aug 25, 2020 52.37 52.56 51.00 51.03 429,692 -1.03(-1.98%)
Aug 24, 2020 51.53 52.16 50.92 52.06 751,286 +1.24(+2.43%)
Aug 21, 2020 50.39 51.95 50.20 50.83 743,763 +0.00(+0.00%)
Aug 20, 2020 50.34 51.91 50.34 50.83 429,156 -0.22(-0.44%)
Aug 19, 2020 50.99 51.38 49.96 51.05 516,374 +0.30(+0.60%)
Aug 18, 2020 51.08 51.30 49.94 50.75 617,385 -0.65(-1.27%)
Aug 17, 2020 52.64 52.86 51.21 51.40 498,014 -0.99(-1.88%)
Aug 14, 2020 51.97 52.70 51.46 52.39 366,134 +0.04(+0.09%)
Aug 13, 2020 52.49 53.28 51.27 52.34 942,271 -0.71(-1.33%)
Aug 12, 2020 52.17 53.68 51.66 53.05 1,928,896 +1.74(+3.39%)
Aug 11, 2020 51.71 52.66 51.19 51.31 1,162,595 +0.37(+0.72%)
Aug 10, 2020 49.24 51.41 49.04 50.94 1,392,897 +2.00(+4.08%)
Aug 07, 2020 48.38 49.01 48.00 48.95 754,030 +0.28(+0.57%)
Aug 06, 2020 48.33 49.04 47.53 48.67 789,680 +0.39(+0.80%)
Aug 05, 2020 47.23 48.50 46.15 48.28 1,027,358 +1.50(+3.20%)
Aug 04, 2020 46.21 47.44 46.11 46.79 721,336 +0.55(+1.18%)
Aug 03, 2020 47.14 47.54 46.17 46.24 1,292,115 -0.52(-1.11%)
Jul 31, 2020 46.60 47.39 45.60 46.76 1,752,002 -0.52(-1.10%)
Jul 30, 2020 48.39 50.10 46.65 47.28 1,539,559 -1.46(-3.00%)
Jul 29, 2020 43.91 50.36 43.91 48.74 4,641,744 +8.26(+20.41%)
Jul 28, 2020 40.88 41.79 40.48 40.48 690,185 -0.72(-1.74%)
Jul 27, 2020 40.29 41.30 39.81 41.19 735,163 +1.14(+2.84%)
Jul 24, 2020 40.22 40.71 39.43 40.06 483,865 -0.22(-0.53%)
Jul 23, 2020 39.47 40.93 39.30 40.27 533,927 +0.46(+1.15%)
Jul 22, 2020 38.75 40.03 38.54 39.81 424,124 +0.66(+1.69%)
Jul 21, 2020 38.62 39.68 38.57 39.15 385,467 +0.97(+2.53%)
Jul 20, 2020 38.35 38.57 37.73 38.18 349,093 -0.47(-1.23%)
Jul 17, 2020 39.82 40.04 38.53 38.66 453,065 -0.81(-2.04%)
Jul 16, 2020 39.86 40.39 38.79 39.47 475,841 -0.77(-1.92%)
Jul 15, 2020 39.88 40.74 39.12 40.24 801,699 +1.86(+4.83%)
Jul 14, 2020 37.86 38.69 37.32 38.38 666,595 +0.38(+0.99%)
Jul 13, 2020 39.83 40.22 37.98 38.00 536,428 -1.51(-3.83%)
Jul 10, 2020 39.35 39.98 38.68 39.52 410,325 +0.26(+0.66%)
Jul 09, 2020 39.10 39.57 38.67 39.26 578,958 -0.01(-0.02%)
Jul 08, 2020 38.76 39.48 38.28 39.27 644,761 +0.33(+0.85%)
Jul 07, 2020 39.72 39.79 38.32 38.94 938,500 -1.42(-3.53%)
Jul 06, 2020 41.43 41.43 39.70 40.36 613,523 +0.28(+0.69%)
Jul 02, 2020 41.94 42.49 39.91 40.08 460,877 -0.50(-1.24%)
Jul 01, 2020 40.48 41.73 39.75 40.59 667,189 -0.10(-0.24%)
Jun 30, 2020 41.15 41.67 40.37 40.68 694,302 -0.99(-2.37%)
Jun 29, 2020 40.54 41.97 39.49 41.67 724,465 +1.95(+4.92%)
Jun 26, 2020 38.95 39.80 38.40 39.72 2,104,522 +0.18(+0.45%)
Jun 25, 2020 37.79 39.64 37.55 39.54 589,689 +1.21(+3.16%)
Jun 24, 2020 39.03 39.43 37.22 38.33 535,898 -1.44(-3.63%)
Jun 23, 2020 39.92 40.16 39.05 39.77 448,523 +0.73(+1.88%)
Jun 22, 2020 37.74 39.72 36.91 39.03 715,907 +1.16(+3.08%)
Jun 19, 2020 39.36 40.17 37.82 37.87 1,562,741 -1.00(-2.58%)
Jun 18, 2020 39.45 40.41 38.59 38.87 715,839 -0.83(-2.10%)
Jun 17, 2020 40.73 40.73 39.49 39.71 628,060 -1.03(-2.53%)
Jun 16, 2020 41.45 41.53 38.79 40.74 2,222,275 +1.40(+3.55%)
Jun 15, 2020 36.87 39.72 36.40 39.34 993,324 +0.35(+0.90%)
Jun 12, 2020 40.09 40.30 37.68 38.99 751,008 +1.41(+3.74%)
Jun 11, 2020 37.85 39.31 36.43 37.59 937,365 -3.27(-8.00%)
Jun 10, 2020 43.40 43.79 40.15 40.85 967,526 -2.54(-5.86%)
Jun 09, 2020 43.16 44.85 42.14 43.40 1,295,418 -0.73(-1.64%)
Jun 08, 2020 43.20 44.42 43.01 44.12 1,806,323 +3.32(+8.14%)
Jun 05, 2020 41.04 44.02 40.39 40.80 1,428,412 +1.72(+4.40%)
Jun 04, 2020 35.97 39.61 35.81 39.08 1,779,621 +3.55(+9.98%)
Jun 03, 2020 35.25 35.85 34.86 35.54 1,077,943 +1.12(+3.25%)
Jun 02, 2020 33.76 34.87 33.29 34.42 846,748 +0.99(+2.97%)
Jun 01, 2020 33.08 33.65 32.49 33.42 826,554 +0.38(+1.14%)
May 29, 2020 32.10 33.81 31.68 33.05 846,168 +0.60(+1.85%)
May 28, 2020 34.53 34.53 32.21 32.45 623,693 -1.92(-5.58%)
May 27, 2020 33.73 35.35 32.61 34.36 821,868 +1.85(+5.70%)
May 26, 2020 32.03 33.20 31.78 32.51 521,920 +2.09(+6.86%)
May 22, 2020 30.28 30.59 29.70 30.42 534,439 +0.25(+0.83%)
May 21, 2020 30.22 31.03 29.21 30.17 1,467,732 -0.05(-0.18%)
May 20, 2020 29.64 30.74 29.47 30.23 783,109 +1.33(+4.62%)
May 19, 2020 29.64 30.22 28.89 28.89 588,062 -0.98(-3.30%)
May 18, 2020 30.51 30.69 29.55 29.88 1,061,899 +1.85(+6.61%)
May 15, 2020 28.34 28.46 27.51 28.02 1,042,297 -0.70(-2.43%)
May 14, 2020 25.70 29.00 25.48 28.72 1,320,044 +2.14(+8.05%)
May 13, 2020 29.12 29.19 25.46 26.58 1,941,736 -2.87(-9.76%)
May 12, 2020 30.89 31.09 29.31 29.46 1,074,791 -1.44(-4.67%)
May 11, 2020 31.31 31.81 30.33 30.90 1,038,026 -1.14(-3.55%)
May 08, 2020 31.03 32.62 30.92 32.03 1,343,527 +2.18(+7.29%)
May 07, 2020 28.36 31.13 27.21 29.86 1,752,749 +4.07(+15.80%)
May 06, 2020 26.37 26.93 25.68 25.79 791,037 -0.54(-2.04%)
May 05, 2020 28.46 28.78 26.05 26.32 812,004 -1.40(-5.04%)
May 04, 2020 26.52 27.93 25.88 27.72 856,653 +0.40(+1.47%)
May 01, 2020 27.06 27.39 26.54 27.32 1,402,723 -1.25(-4.39%)
Apr 30, 2020 28.13 28.78 27.10 28.57 1,445,400 -0.38(-1.30%)
Apr 29, 2020 26.56 29.46 26.18 28.95 1,993,131 +3.94(+15.75%)
Apr 28, 2020 25.27 25.86 24.39 25.01 814,938 +0.99(+4.14%)
Apr 27, 2020 23.41 24.56 23.29 24.01 668,971 +1.00(+4.36%)
Apr 24, 2020 21.76 23.39 21.76 23.01 1,174,762 +1.40(+6.46%)
Apr 23, 2020 21.08 22.36 20.80 21.61 652,330 +0.47(+2.20%)
Apr 22, 2020 21.34 21.65 20.76 21.15 503,035 +0.32(+1.55%)
Apr 21, 2020 21.36 21.98 20.65 20.83 1,137,644 -1.30(-5.87%)
Apr 20, 2020 21.45 22.72 20.86 22.12 1,055,663 +0.11(+0.49%)
Apr 17, 2020 21.72 22.60 21.29 22.02 1,021,969 +1.41(+6.87%)
Apr 16, 2020 20.74 21.04 19.80 20.60 636,885 -0.21(-1.03%)
Apr 15, 2020 21.92 22.43 20.77 20.82 1,104,068 -2.43(-10.44%)
Apr 14, 2020 22.66 23.57 22.21 23.24 1,462,571 +1.14(+5.14%)
Apr 13, 2020 22.35 22.35 21.19 22.11 870,975 -0.49(-2.18%)
Apr 09, 2020 22.35 23.76 21.81 22.60 1,128,857 +1.41(+6.63%)
Apr 08, 2020 20.59 21.47 20.26 21.19 1,380,054 +0.71(+3.45%)
Apr 07, 2020 20.24 22.19 20.09 20.49 1,592,375 +0.66(+3.34%)
Apr 06, 2020 17.81 19.96 17.72 19.82 1,285,225 +3.15(+18.90%)
Apr 03, 2020 16.98 17.43 16.44 16.67 1,323,981 -0.49(-2.87%)
Apr 02, 2020 17.68 18.43 16.85 17.16 1,227,501 -0.51(-2.89%)
Apr 01, 2020 19.29 19.67 17.59 17.67 1,587,125 -2.72(-13.35%)
Mar 31, 2020 20.10 21.17 19.89 20.40 1,732,891 +0.21(+1.02%)
Mar 30, 2020 20.83 21.08 19.12 20.19 1,355,408 -0.98(-4.65%)
Mar 27, 2020 19.99 21.72 19.54 21.17 1,432,544 -0.04(-0.17%)
Mar 26, 2020 21.85 22.99 20.81 21.21 1,558,789 -0.06(-0.29%)
Mar 25, 2020 18.94 21.76 18.49 21.27 1,959,139 +2.64(+14.18%)
Mar 24, 2020 15.18 18.77 14.87 18.63 2,243,014 +4.56(+32.38%)
Mar 23, 2020 13.29 15.19 11.64 14.07 2,660,251 +0.64(+4.80%)
Mar 20, 2020 16.47 17.91 13.25 13.43 2,503,435 -2.90(-17.76%)
Mar 19, 2020 16.12 17.64 14.96 16.33 2,123,246 -0.09(-0.55%)
Mar 18, 2020 18.22 18.62 16.05 16.42 2,302,709 -3.11(-15.92%)
Mar 17, 2020 21.88 21.98 18.00 19.53 3,376,221 -2.09(-9.67%)
Mar 16, 2020 24.76 24.97 21.38 21.62 1,739,653 -5.30(-19.68%)
Mar 13, 2020 26.13 27.03 23.29 26.92 1,638,269 +2.12(+8.54%)
Mar 12, 2020 25.19 26.06 23.69 24.80 1,631,205 -2.13(-7.90%)
Mar 11, 2020 29.31 29.87 26.13 26.93 1,708,130 -3.08(-10.27%)
Mar 10, 2020 29.40 30.06 28.97 30.01 1,275,456 +1.05(+3.61%)
Mar 09, 2020 29.28 30.33 28.59 28.96 1,107,759 -2.10(-6.76%)
Mar 06, 2020 30.58 31.91 30.56 31.06 1,165,011 -0.99(-3.09%)
Mar 05, 2020 33.12 33.38 30.92 32.05 1,505,105 -1.68(-4.98%)
Mar 04, 2020 34.05 34.05 32.64 33.73 1,120,755 +0.10(+0.29%)
Mar 03, 2020 34.65 35.29 33.21 33.64 1,103,036 -0.98(-2.84%)
Mar 02, 2020 35.37 35.37 33.44 34.62 1,765,402 -0.52(-1.47%)
Feb 28, 2020 35.91 36.16 34.13 35.14 2,393,826 -1.45(-3.96%)
Feb 27, 2020 35.73 37.48 35.25 36.58 1,572,780 -0.49(-1.33%)
Feb 26, 2020 38.53 38.53 36.79 37.08 1,293,153 -1.07(-2.81%)
Feb 25, 2020 38.65 38.73 37.57 38.15 1,658,981 -0.52(-1.34%)
Feb 24, 2020 36.66 39.02 36.44 38.67 2,414,564 -0.04(-0.12%)
Feb 21, 2020 40.30 40.52 38.54 38.71 2,163,129 -1.89(-4.66%)
Feb 20, 2020 43.90 44.27 39.51 40.60 5,740,433 -9.56(-19.06%)
Feb 19, 2020 51.57 51.80 49.97 50.16 1,186,822 -1.25(-2.43%)
Feb 18, 2020 52.09 52.31 51.25 51.41 820,507 -0.58(-1.12%)
Feb 14, 2020 52.24 52.58 51.48 51.99 469,788 -0.11(-0.21%)
Feb 13, 2020 51.68 52.36 51.61 52.10 465,171 +0.40(+0.78%)
Feb 12, 2020 52.71 53.13 51.26 51.70 582,363 -0.61(-1.16%)
Feb 11, 2020 50.95 52.51 50.65 52.31 838,864 +1.64(+3.24%)
Feb 10, 2020 49.65 51.15 49.58 50.66 865,329 +1.08(+2.18%)
Feb 07, 2020 50.65 50.65 49.44 49.58 716,715 -1.28(-2.51%)
Feb 06, 2020 50.68 51.29 50.15 50.86 666,275 +0.31(+0.62%)
Feb 05, 2020 50.48 51.30 50.08 50.55 1,097,431 +1.09(+2.20%)
Feb 04, 2020 54.67 54.71 48.77 49.46 3,257,523 -4.48(-8.30%)
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.