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

Rite Aid Corp (NY: RAD )

0.6483 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 13, 2023 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 (%)
Dec 31, 2020 15.83 15.83 15.83 3,639,993 -0.38(-2.34%)
Dec 30, 2020 16.50 16.52 15.81 16.21 3,639,993 -0.34(-2.05%)
Dec 29, 2020 17.08 17.48 16.52 16.55 2,554,175 -0.45(-2.65%)
Dec 28, 2020 17.85 18.10 16.89 17.00 3,387,821 -0.78(-4.39%)
Dec 24, 2020 18.41 18.69 17.76 17.78 1,640,200 -0.68(-3.68%)
Dec 23, 2020 17.75 18.69 17.65 18.46 4,119,833 +0.96(+5.49%)
Dec 22, 2020 19.37 19.46 17.49 17.50 5,817,477 -1.80(-9.33%)
Dec 21, 2020 18.29 19.61 18.11 19.30 5,004,317 +0.63(+3.37%)
Dec 18, 2020 20.20 20.71 18.54 18.67 8,936,700 -1.41(-7.02%)
Dec 17, 2020 20.48 22.45 19.05 20.08 50,150,440 +2.97(+17.36%)
Dec 16, 2020 18.25 18.33 17.07 17.11 4,579,432 -1.23(-6.71%)
Dec 15, 2020 18.76 18.88 17.36 18.34 2,718,954 -0.12(-0.65%)
Dec 14, 2020 18.50 19.43 18.30 18.46 3,010,852 +0.00(+0.00%)
Dec 11, 2020 19.20 19.50 17.72 18.46 4,210,900 -0.99(-5.09%)
Dec 10, 2020 19.18 19.68 18.54 19.45 4,314,132 -0.05(-0.26%)
Dec 09, 2020 18.50 20.32 18.08 19.50 9,396,956 +1.37(+7.56%)
Dec 08, 2020 16.14 18.57 16.11 18.13 6,761,628 +1.91(+11.78%)
Dec 07, 2020 15.68 16.54 15.43 16.22 3,524,579 +0.61(+3.91%)
Dec 04, 2020 14.70 15.67 14.35 15.61 5,112,900 +1.12(+7.73%)
Dec 03, 2020 14.10 14.81 13.78 14.49 3,441,891 +0.51(+3.65%)
Dec 02, 2020 13.16 14.65 12.97 13.98 4,978,891 +0.75(+5.67%)
Dec 01, 2020 13.27 13.87 13.14 13.23 2,962,307 +0.03(+0.23%)
Nov 30, 2020 13.00 13.31 12.87 13.20 4,097,406 +0.00(+0.00%)
Nov 27, 2020 12.64 13.22 12.27 13.20 3,619,500 +0.63(+5.01%)
Nov 25, 2020 11.17 12.80 11.11 12.57 6,372,600 +1.40(+12.53%)
Nov 24, 2020 11.00 11.27 10.77 11.17 4,105,810 +0.25(+2.29%)
Nov 23, 2020 10.87 11.00 10.54 10.92 3,339,678 +0.10(+0.92%)
Nov 20, 2020 10.86 11.17 10.77 10.82 2,652,500 -0.11(-1.01%)
Nov 19, 2020 10.80 11.01 10.66 10.93 2,880,161 +0.08(+0.74%)
Nov 18, 2020 11.05 11.05 10.70 10.85 5,447,325 +0.01(+0.09%)
Nov 17, 2020 11.27 11.49 10.79 10.84 10,355,691 -2.11(-16.29%)
Nov 16, 2020 12.28 13.14 12.21 12.95 3,802,975 +1.10(+9.28%)
Nov 13, 2020 11.77 12.17 11.62 11.85 2,394,000 +0.18(+1.54%)
Nov 12, 2020 11.71 12.34 11.60 11.67 2,744,727 -0.26(-2.18%)
Nov 11, 2020 12.28 12.28 11.71 11.93 2,354,786 -0.47(-3.79%)
Nov 10, 2020 11.16 12.53 11.04 12.40 4,320,178 +1.23(+11.01%)
Nov 09, 2020 11.00 11.49 10.22 11.17 3,443,031 +0.62(+5.88%)
Nov 06, 2020 10.17 10.64 10.09 10.55 2,288,300 +0.39(+3.84%)
Nov 05, 2020 10.00 10.24 9.940 10.16 1,631,147 +0.28(+2.83%)
Nov 04, 2020 9.860 10.12 9.650 9.880 1,185,650 -0.04(-0.40%)
Nov 03, 2020 9.580 9.970 9.580 9.920 2,166,071 +0.38(+3.98%)
Nov 02, 2020 9.170 9.610 8.850 9.540 3,275,905 +0.40(+4.38%)
Oct 30, 2020 9.090 9.210 8.982 9.140 2,475,900 -0.02(-0.22%)
Oct 29, 2020 9.330 9.340 8.970 9.160 3,096,980 -0.13(-1.40%)
Oct 28, 2020 9.860 10.07 9.290 9.290 3,555,973 -0.84(-8.29%)
Oct 27, 2020 10.21 10.38 9.945 10.13 2,143,218 -0.20(-1.94%)
Oct 26, 2020 9.850 10.43 9.700 10.33 4,660,378 +0.34(+3.40%)
Oct 23, 2020 9.800 10.09 9.770 9.990 2,597,700 +0.27(+2.78%)
Oct 22, 2020 9.570 9.780 9.450 9.720 1,846,334 +0.18(+1.89%)
Oct 21, 2020 9.850 9.900 9.530 9.540 2,547,806 -0.28(-2.85%)
Oct 20, 2020 10.01 10.02 9.700 9.820 2,244,075 -0.13(-1.31%)
Oct 19, 2020 9.960 10.24 9.870 9.950 2,393,248 +0.08(+0.81%)
Oct 16, 2020 10.00 10.09 9.820 9.870 1,995,500 -0.16(-1.60%)
Oct 15, 2020 9.590 10.12 9.550 10.03 2,889,953 +0.36(+3.72%)
Oct 14, 2020 9.750 9.890 9.640 9.670 1,705,025 -0.07(-0.72%)
Oct 13, 2020 9.800 9.830 9.620 9.740 1,985,694 -0.07(-0.71%)
Oct 12, 2020 10.10 10.19 9.790 9.810 2,984,759 -0.26(-2.58%)
Oct 09, 2020 10.30 10.48 10.04 10.07 2,503,000 -0.21(-2.04%)
Oct 08, 2020 10.41 10.60 9.830 10.28 3,786,739 -0.03(-0.29%)
Oct 07, 2020 9.710 10.39 9.630 10.31 5,796,015 +0.64(+6.62%)
Oct 06, 2020 9.700 10.13 9.570 9.670 4,117,092 -0.07(-0.72%)
Oct 05, 2020 9.640 9.780 9.390 9.740 3,203,331 +0.08(+0.83%)
Oct 02, 2020 9.350 9.820 9.300 9.660 3,069,100 +0.05(+0.52%)
Oct 01, 2020 9.510 9.630 9.290 9.610 3,910,500 +0.12(+1.26%)
Sep 30, 2020 9.700 9.890 9.490 9.490 5,468,082 -0.14(-1.45%)
Sep 29, 2020 9.720 10.22 9.520 9.630 7,023,951 -0.15(-1.53%)
Sep 28, 2020 10.31 10.37 9.730 9.780 7,479,583 -0.22(-2.20%)
Sep 25, 2020 10.64 11.17 9.680 10.00 17,956,200 -0.98(-8.93%)
Sep 24, 2020 12.82 12.83 10.85 10.98 13,972,773 -2.37(-17.75%)
Sep 23, 2020 13.75 14.08 13.26 13.35 6,136,811 -0.17(-1.26%)
Sep 22, 2020 13.65 13.77 13.22 13.52 2,721,069 -0.15(-1.10%)
Sep 21, 2020 13.56 13.73 12.95 13.67 3,047,509 +0.23(+1.71%)
Sep 18, 2020 13.29 13.57 12.90 13.44 3,748,200 +0.23(+1.74%)
Sep 17, 2020 12.68 13.53 12.53 13.21 3,603,486 +0.33(+2.56%)
Sep 16, 2020 12.07 13.00 11.83 12.88 3,150,010 +0.86(+7.15%)
Sep 15, 2020 12.21 12.48 11.95 12.02 2,295,964 -0.11(-0.91%)
Sep 14, 2020 11.86 12.29 11.75 12.13 2,291,282 +0.34(+2.88%)
Sep 11, 2020 11.75 11.87 11.19 11.79 2,605,900 +0.04(+0.34%)
Sep 10, 2020 12.01 12.06 11.74 11.75 2,045,012 -0.19(-1.59%)
Sep 09, 2020 12.19 12.30 11.82 11.94 2,481,967 -0.05(-0.42%)
Sep 08, 2020 12.44 12.64 11.89 11.99 2,590,319 -0.52(-4.16%)
Sep 04, 2020 13.05 13.27 12.32 12.51 2,720,100 -0.43(-3.32%)
Sep 03, 2020 13.14 13.59 12.80 12.94 2,753,659 -0.20(-1.52%)
Sep 02, 2020 12.92 13.48 12.92 13.14 2,623,652 +0.19(+1.47%)
Sep 01, 2020 13.05 13.05 12.57 12.95 2,774,356 -0.07(-0.54%)
Aug 31, 2020 13.68 13.76 12.99 13.02 3,852,083 -0.62(-4.55%)
Aug 28, 2020 13.88 13.88 13.45 13.64 1,994,100 -0.20(-1.45%)
Aug 27, 2020 13.67 13.91 13.54 13.84 1,914,793 +0.20(+1.47%)
Aug 26, 2020 13.57 13.99 13.38 13.64 1,867,889 -0.04(-0.29%)
Aug 25, 2020 13.58 13.95 13.35 13.68 1,650,710 +0.03(+0.22%)
Aug 24, 2020 13.92 13.98 13.23 13.65 2,143,913 -0.10(-0.73%)
Aug 21, 2020 13.84 14.08 13.68 13.75 2,948,000 -0.19(-1.36%)
Aug 20, 2020 14.13 14.16 13.61 13.94 2,131,380 -0.23(-1.62%)
Aug 19, 2020 14.72 14.72 14.16 14.17 2,131,776 -0.52(-3.54%)
Aug 18, 2020 14.81 15.03 14.48 14.69 1,429,586 -0.16(-1.08%)
Aug 17, 2020 15.12 15.12 14.45 14.85 2,239,740 -0.27(-1.79%)
Aug 14, 2020 14.55 15.15 14.41 15.12 1,980,300 +0.47(+3.21%)
Aug 13, 2020 14.85 14.92 14.53 14.65 1,806,158 -0.16(-1.08%)
Aug 12, 2020 15.29 15.49 14.79 14.81 2,436,156 -0.30(-1.99%)
Aug 11, 2020 15.82 16.05 15.06 15.11 2,024,794 -0.52(-3.33%)
Aug 10, 2020 15.18 16.34 15.15 15.63 2,741,600 +0.58(+3.85%)
Aug 07, 2020 15.18 15.19 14.87 15.05 1,564,200 -0.08(-0.53%)
Aug 06, 2020 15.64 15.70 15.10 15.13 1,497,929 -0.44(-2.83%)
Aug 05, 2020 15.58 15.85 15.44 15.57 1,995,775 +0.09(+0.58%)
Aug 04, 2020 15.13 15.59 15.13 15.48 2,251,518 +0.22(+1.44%)
Aug 03, 2020 15.06 15.32 14.71 15.26 2,003,608 +0.10(+0.66%)
Jul 31, 2020 15.28 15.77 14.76 15.16 2,752,900 -0.08(-0.52%)
Jul 30, 2020 15.45 15.54 15.01 15.24 1,765,481 -0.46(-2.93%)
Jul 29, 2020 15.60 15.70 14.93 15.70 2,177,311 +0.15(+0.96%)
Jul 28, 2020 14.88 15.85 14.88 15.55 2,859,316 +0.55(+3.67%)
Jul 27, 2020 15.22 15.22 14.16 15.00 3,310,151 -0.11(-0.73%)
Jul 24, 2020 15.40 15.61 14.89 15.11 2,528,800 -0.46(-2.95%)
Jul 23, 2020 15.82 16.02 15.35 15.57 2,022,332 -0.36(-2.26%)
Jul 22, 2020 15.75 16.22 15.53 15.93 1,422,348 +0.16(+1.01%)
Jul 21, 2020 15.60 16.06 15.50 15.77 1,518,683 +0.13(+0.83%)
Jul 20, 2020 15.77 15.98 15.20 15.64 1,473,403 -0.16(-1.01%)
Jul 17, 2020 16.22 16.54 15.63 15.80 2,163,400 -0.53(-3.25%)
Jul 16, 2020 15.94 16.81 15.84 16.33 2,215,583 +0.26(+1.62%)
Jul 15, 2020 16.54 16.55 15.67 16.07 2,236,823 +0.02(+0.12%)
Jul 14, 2020 14.74 16.15 14.70 16.05 5,159,227 +1.13(+7.57%)
Jul 13, 2020 16.31 16.33 14.90 14.92 3,553,445 -1.29(-7.96%)
Jul 10, 2020 16.40 16.43 15.93 16.21 3,649,200 -0.25(-1.52%)
Jul 09, 2020 17.79 17.87 16.43 16.46 3,689,019 -1.50(-8.35%)
Jul 08, 2020 18.34 18.64 17.68 17.96 3,012,205 -0.24(-1.32%)
Jul 07, 2020 18.00 18.57 17.80 18.20 2,558,980 +0.02(+0.11%)
Jul 06, 2020 17.50 18.62 17.31 18.18 5,355,306 +0.96(+5.57%)
Jul 02, 2020 17.93 18.25 17.18 17.22 3,850,400 -0.07(-0.40%)
Jul 01, 2020 16.98 18.26 16.98 17.29 6,007,392 +0.23(+1.35%)
Jun 30, 2020 17.49 17.97 16.72 17.06 5,364,905 -0.25(-1.44%)
Jun 29, 2020 15.16 17.49 15.16 17.31 10,416,491 +2.22(+14.71%)
Jun 26, 2020 16.25 16.90 14.74 15.09 8,719,300 -1.20(-7.37%)
Jun 25, 2020 14.49 16.66 14.16 16.29 28,798,920 +3.42(+26.57%)
Jun 24, 2020 12.85 13.03 12.25 12.87 5,026,847 -0.26(-1.98%)
Jun 23, 2020 13.54 13.60 12.87 13.13 3,527,997 -0.21(-1.57%)
Jun 22, 2020 12.41 13.85 12.25 13.34 4,358,976 +0.93(+7.49%)
Jun 19, 2020 12.72 12.99 12.21 12.41 4,431,600 -0.20(-1.59%)
Jun 18, 2020 12.40 12.88 12.32 12.61 2,357,662 +0.11(+0.88%)
Jun 17, 2020 12.85 13.10 12.42 12.50 2,859,951 -0.37(-2.87%)
Jun 16, 2020 13.04 13.38 12.72 12.87 2,915,776 +0.23(+1.82%)
Jun 15, 2020 12.80 12.92 12.43 12.64 3,372,324 -0.53(-4.02%)
Jun 12, 2020 13.46 13.64 12.75 13.17 2,780,800 +0.16(+1.23%)
Jun 11, 2020 13.74 13.78 12.84 13.01 3,529,820 -1.26(-8.83%)
Jun 10, 2020 14.30 14.95 14.08 14.27 2,914,909 -0.09(-0.63%)
Jun 09, 2020 15.04 15.15 14.28 14.36 2,645,890 -0.96(-6.27%)
Jun 08, 2020 14.32 15.84 14.15 15.32 5,022,396 +1.38(+9.90%)
Jun 05, 2020 14.31 14.84 13.82 13.94 3,126,600 -0.03(-0.21%)
Jun 04, 2020 13.28 14.08 13.13 13.97 3,041,413 +0.66(+4.96%)
Jun 03, 2020 13.35 13.67 13.03 13.31 2,872,051 +0.05(+0.38%)
Jun 02, 2020 13.40 13.59 13.05 13.26 2,330,496 -0.03(-0.23%)
Jun 01, 2020 13.10 13.44 12.85 13.29 1,844,482 +0.16(+1.22%)
May 29, 2020 12.85 13.29 12.66 13.13 2,797,700 +0.25(+1.94%)
May 28, 2020 13.78 13.94 12.84 12.88 2,791,330 -0.92(-6.67%)
May 27, 2020 13.15 13.81 12.77 13.80 3,544,939 +0.78(+5.99%)
May 26, 2020 12.65 13.30 12.50 13.02 3,847,052 +0.60(+4.83%)
May 22, 2020 12.53 12.66 12.10 12.42 2,350,200 +0.00(+0.00%)
May 21, 2020 12.92 13.24 12.29 12.42 3,259,284 -0.49(-3.80%)
May 20, 2020 12.85 13.05 12.54 12.91 2,437,441 +0.21(+1.65%)
May 19, 2020 13.50 13.50 12.56 12.70 3,165,219 -0.73(-5.44%)
May 18, 2020 13.00 13.49 12.92 13.43 3,418,394 +0.62(+4.84%)
May 15, 2020 12.58 13.02 12.49 12.81 2,296,400 +0.08(+0.63%)
May 14, 2020 12.03 12.81 11.70 12.73 2,672,798 +0.38(+3.08%)
May 13, 2020 12.97 13.13 11.83 12.35 3,577,064 -0.38(-2.99%)
May 12, 2020 13.68 13.94 12.72 12.73 2,873,321 -0.95(-6.94%)
May 11, 2020 13.36 13.71 13.13 13.68 2,109,726 +0.32(+2.40%)
May 08, 2020 13.45 13.72 13.10 13.36 2,646,500 +0.20(+1.52%)
May 07, 2020 12.81 13.87 12.77 13.16 3,614,245 +0.53(+4.20%)
May 06, 2020 13.26 13.28 12.56 12.63 2,881,063 -0.45(-3.44%)
May 05, 2020 13.40 13.53 12.98 13.08 2,931,095 -0.18(-1.36%)
May 04, 2020 13.29 13.92 13.05 13.26 3,413,705 -0.36(-2.64%)
May 01, 2020 14.07 14.40 13.51 13.62 3,241,000 -0.71(-4.95%)
Apr 30, 2020 15.51 15.61 14.10 14.33 5,018,776 -1.37(-8.73%)
Apr 29, 2020 16.11 16.66 15.68 15.70 4,518,655 -0.15(-0.95%)
Apr 28, 2020 15.50 16.30 15.05 15.85 4,661,489 +0.74(+4.90%)
Apr 27, 2020 14.35 15.38 14.19 15.11 4,378,726 +0.76(+5.30%)
Apr 24, 2020 13.57 14.48 13.57 14.35 3,716,800 +0.71(+5.21%)
Apr 23, 2020 13.23 13.78 13.18 13.64 3,597,785 +0.44(+3.33%)
Apr 22, 2020 13.31 13.93 13.14 13.20 3,395,048 +0.07(+0.53%)
Apr 21, 2020 13.74 13.80 12.26 13.13 6,930,231 -0.80(-5.74%)
Apr 20, 2020 11.49 14.20 11.30 13.93 11,838,659 +2.24(+19.16%)
Apr 17, 2020 11.95 12.10 11.50 11.69 5,405,400 +0.26(+2.27%)
Apr 16, 2020 12.33 12.74 10.60 11.43 20,691,856 -3.05(-21.06%)
Apr 15, 2020 15.24 15.44 14.17 14.48 5,882,041 -1.01(-6.52%)
Apr 14, 2020 14.63 15.65 14.40 15.49 6,133,856 +1.33(+9.39%)
Apr 13, 2020 13.15 14.58 13.15 14.16 5,054,297 +1.10(+8.42%)
Apr 09, 2020 12.16 13.36 11.97 13.06 5,720,500 +1.05(+8.74%)
Apr 08, 2020 12.04 12.06 11.30 12.01 6,140,944 +0.12(+1.01%)
Apr 07, 2020 12.34 12.41 11.50 11.89 4,573,592 -0.20(-1.65%)
Apr 06, 2020 11.80 12.14 11.32 12.09 4,714,688 +0.64(+5.59%)
Apr 03, 2020 12.01 12.29 11.24 11.45 3,196,400 -0.66(-5.45%)
Apr 02, 2020 13.28 13.41 11.20 12.11 7,153,598 -1.84(-13.19%)
Apr 01, 2020 14.83 15.17 13.70 13.95 3,031,099 -1.05(-7.00%)
Mar 31, 2020 14.40 15.73 14.35 15.00 3,201,796 +0.39(+2.67%)
Mar 30, 2020 15.59 15.66 14.45 14.61 3,935,113 -0.46(-3.05%)
Mar 27, 2020 13.91 15.75 13.69 15.07 5,085,300 +0.96(+6.80%)
Mar 26, 2020 14.76 15.20 13.50 14.11 4,502,481 -0.36(-2.49%)
Mar 25, 2020 16.22 16.73 14.34 14.47 4,980,291 -1.79(-11.01%)
Mar 24, 2020 18.02 18.17 15.89 16.26 4,977,376 -1.26(-7.19%)
Mar 23, 2020 17.59 18.14 16.80 17.52 4,881,640 -0.11(-0.62%)
Mar 20, 2020 17.33 17.99 16.26 17.63 6,445,400 +0.57(+3.34%)
Mar 19, 2020 18.50 19.93 16.03 17.06 9,464,462 -1.38(-7.48%)
Mar 18, 2020 15.84 19.18 15.50 18.44 14,870,139 +1.49(+8.79%)
Mar 17, 2020 13.49 17.00 12.63 16.95 10,451,172 +3.83(+29.19%)
Mar 16, 2020 10.22 14.50 9.810 13.12 9,150,072 +1.42(+12.14%)
Mar 13, 2020 11.10 11.70 9.240 11.70 8,761,500 +2.06(+21.37%)
Mar 12, 2020 12.00 12.15 9.510 9.640 7,988,109 -4.49(-31.78%)
Mar 11, 2020 16.09 16.53 13.88 14.13 6,841,234 -2.52(-15.14%)
Mar 10, 2020 16.29 17.06 15.48 16.65 4,602,531 +1.47(+9.68%)
Mar 09, 2020 13.85 16.95 13.81 15.18 4,799,678 -0.97(-6.01%)
Mar 06, 2020 15.75 16.89 15.59 16.15 4,364,400 -0.36(-2.18%)
Mar 05, 2020 16.65 17.03 15.73 16.51 5,408,711 -0.69(-4.01%)
Mar 04, 2020 17.05 17.44 16.24 17.20 5,990,043 +0.65(+3.93%)
Mar 03, 2020 15.52 17.39 15.41 16.55 10,966,595 +1.11(+7.19%)
Mar 02, 2020 13.61 15.47 13.20 15.44 6,758,658 +1.82(+13.36%)
Feb 28, 2020 13.01 14.18 12.92 13.62 5,512,100 +0.11(+0.81%)
Feb 27, 2020 12.64 14.10 12.04 13.51 6,880,860 +0.48(+3.68%)
Feb 26, 2020 13.91 14.53 12.86 13.03 4,574,835 -0.46(-3.41%)
Feb 25, 2020 15.25 15.38 13.41 13.49 5,317,579 -1.61(-10.66%)
Feb 24, 2020 15.54 15.92 14.84 15.10 4,852,088 -0.94(-5.86%)
Feb 21, 2020 15.11 16.74 14.83 16.04 8,496,000 +0.84(+5.53%)
Feb 20, 2020 14.48 15.68 14.44 15.20 6,025,050 +0.63(+4.32%)
Feb 19, 2020 14.66 15.02 14.20 14.57 4,363,661 -0.15(-1.02%)
Feb 18, 2020 14.69 15.34 14.41 14.72 4,940,268 +0.10(+0.68%)
Feb 14, 2020 14.36 14.78 14.02 14.62 4,236,100 +0.40(+2.81%)
Feb 13, 2020 13.55 15.35 13.49 14.22 9,121,131 +0.67(+4.94%)
Feb 12, 2020 13.57 13.77 13.17 13.55 3,119,018 +0.15(+1.12%)
Feb 11, 2020 13.85 14.04 13.29 13.40 4,767,477 -0.35(-2.55%)
Feb 10, 2020 13.15 14.50 12.96 13.75 8,642,519 +0.66(+5.04%)
Feb 07, 2020 12.62 13.15 12.41 13.09 2,411,900 +0.47(+3.72%)
Feb 06, 2020 12.73 12.78 12.32 12.62 5,108,934 +0.02(+0.16%)
Feb 05, 2020 12.31 12.67 12.28 12.60 3,121,521 +0.33(+2.69%)
Feb 04, 2020 12.65 12.89 12.01 12.27 4,783,654 -0.19(-1.52%)
Feb 03, 2020 11.80 12.62 11.77 12.46 4,082,628 +0.51(+4.27%)
Jan 31, 2020 12.13 12.32 11.82 11.95 2,374,100 -0.44(-3.55%)
Jan 30, 2020 11.88 12.50 11.74 12.39 2,400,365 +0.40(+3.34%)
Jan 29, 2020 11.65 12.12 11.52 11.99 3,118,762 +0.24(+2.04%)
Jan 28, 2020 12.18 12.27 11.70 11.75 4,153,495 -0.45(-3.69%)
Jan 27, 2020 11.85 12.28 11.62 12.20 2,923,760 -0.10(-0.81%)
Jan 24, 2020 12.60 12.79 12.16 12.30 2,533,800 -0.28(-2.23%)
Jan 23, 2020 12.68 12.92 12.36 12.58 2,453,391 -0.28(-2.18%)
Jan 22, 2020 12.97 13.28 12.72 12.86 2,808,464 -0.12(-0.92%)
Jan 21, 2020 12.49 13.45 12.35 12.98 4,851,155 +0.38(+3.02%)
Jan 17, 2020 12.96 13.48 12.45 12.60 4,672,500 -0.40(-3.08%)
Jan 16, 2020 13.38 13.75 12.90 13.00 7,511,237 +0.17(+1.33%)
Jan 15, 2020 12.02 13.45 12.00 12.83 10,633,550 +0.55(+4.48%)
Jan 14, 2020 11.40 12.76 11.36 12.28 9,168,680 +0.62(+5.32%)
Jan 13, 2020 12.09 12.16 11.41 11.66 7,028,947 -0.38(-3.16%)
Jan 10, 2020 12.71 12.83 12.03 12.04 5,866,700 -0.65(-5.12%)
Jan 09, 2020 13.37 13.52 12.55 12.69 7,140,598 -0.46(-3.50%)
Jan 08, 2020 12.48 14.46 12.48 13.15 16,055,107 +0.62(+4.95%)
Jan 07, 2020 13.27 13.42 12.26 12.53 10,099,764 -0.81(-6.07%)
Jan 06, 2020 14.24 14.50 13.21 13.34 8,497,913 -1.15(-7.94%)
Jan 03, 2020 14.00 15.29 13.94 14.49 9,646,900 -0.03(-0.21%)
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.