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

LGI Homes Inc (NQ: LGIH )

104.63 -0.61 (-0.58%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2020 111.15 111.40 106.18 108.05 283,011 -3.54(-3.17%)
Nov 27, 2020 109.81 112.67 109.42 111.59 177,400 +2.00(+1.82%)
Nov 25, 2020 111.58 111.78 107.75 109.59 185,400 -0.58(-0.53%)
Nov 24, 2020 115.03 115.03 109.60 110.17 205,607 -3.63(-3.19%)
Nov 23, 2020 111.43 115.20 108.00 113.80 284,990 +3.74(+3.40%)
Nov 20, 2020 109.59 111.23 108.42 110.06 192,200 -0.15(-0.14%)
Nov 19, 2020 110.27 112.04 107.85 110.21 266,094 -0.24(-0.22%)
Nov 18, 2020 109.23 112.75 108.50 110.45 176,288 +1.50(+1.38%)
Nov 17, 2020 106.61 110.56 105.52 108.95 374,734 -0.38(-0.35%)
Nov 16, 2020 112.95 113.37 108.61 109.33 511,044 -2.59(-2.31%)
Nov 13, 2020 109.74 115.00 109.74 111.92 241,800 +1.61(+1.46%)
Nov 12, 2020 114.35 115.37 109.12 110.31 241,846 -3.83(-3.36%)
Nov 11, 2020 113.97 115.00 111.11 114.14 225,177 +1.19(+1.05%)
Nov 10, 2020 104.63 114.60 104.63 112.95 449,962 +8.65(+8.29%)
Nov 09, 2020 120.22 121.29 104.30 104.30 622,744 -13.04(-11.11%)
Nov 06, 2020 124.63 124.63 116.12 117.34 266,500 -5.85(-4.75%)
Nov 05, 2020 123.54 125.09 121.04 123.19 253,606 +2.21(+1.83%)
Nov 04, 2020 112.51 122.81 112.51 120.98 366,552 +6.19(+5.39%)
Nov 03, 2020 117.00 119.10 110.01 114.79 489,736 +2.84(+2.54%)
Nov 02, 2020 108.79 112.86 108.78 111.95 307,807 +5.07(+4.74%)
Oct 30, 2020 108.87 110.09 104.55 106.88 236,800 -1.91(-1.76%)
Oct 29, 2020 111.91 113.46 106.86 108.79 191,128 -3.40(-3.03%)
Oct 28, 2020 109.68 114.15 109.25 112.19 115,763 -0.98(-0.87%)
Oct 27, 2020 113.87 115.88 112.41 113.17 136,860 -0.78(-0.68%)
Oct 26, 2020 114.49 115.30 111.50 113.95 174,982 -2.93(-2.51%)
Oct 23, 2020 112.09 117.23 111.40 116.88 171,900 +4.61(+4.11%)
Oct 22, 2020 119.05 119.41 108.39 112.27 430,412 -6.23(-5.26%)
Oct 21, 2020 127.67 128.00 117.25 118.50 349,324 -8.19(-6.46%)
Oct 20, 2020 126.27 129.08 124.96 126.69 112,544 +1.50(+1.20%)
Oct 19, 2020 127.01 129.12 124.92 125.19 178,192 -1.71(-1.35%)
Oct 16, 2020 129.12 132.98 126.79 126.90 175,900 -2.22(-1.72%)
Oct 15, 2020 125.00 129.60 124.26 129.12 147,540 +2.58(+2.04%)
Oct 14, 2020 128.11 128.68 125.02 126.54 158,569 -1.56(-1.22%)
Oct 13, 2020 126.62 128.88 124.34 128.10 149,221 +0.27(+0.21%)
Oct 12, 2020 127.41 128.67 125.01 127.83 148,672 +1.57(+1.24%)
Oct 09, 2020 126.47 130.09 124.50 126.26 192,500 +1.98(+1.59%)
Oct 08, 2020 124.55 126.80 122.64 124.28 165,435 +2.26(+1.85%)
Oct 07, 2020 123.85 126.65 120.46 122.02 305,119 -0.56(-0.46%)
Oct 06, 2020 128.66 130.44 121.35 122.58 276,008 -4.18(-3.30%)
Oct 05, 2020 129.67 131.95 121.15 126.76 384,221 +0.56(+0.44%)
Oct 02, 2020 119.40 127.59 117.82 126.20 298,500 +3.03(+2.46%)
Oct 01, 2020 117.48 123.58 115.77 123.17 223,502 +7.00(+6.03%)
Sep 30, 2020 114.78 118.75 114.75 116.17 220,742 +2.38(+2.09%)
Sep 29, 2020 115.40 115.81 112.62 113.79 149,343 -1.91(-1.65%)
Sep 28, 2020 110.28 116.25 109.72 115.70 288,833 +7.81(+7.24%)
Sep 25, 2020 109.12 109.63 106.13 107.89 164,300 -2.31(-2.10%)
Sep 24, 2020 104.61 110.51 103.19 110.20 260,729 +4.90(+4.65%)
Sep 23, 2020 112.88 113.01 105.01 105.30 193,443 -7.20(-6.40%)
Sep 22, 2020 107.41 112.66 105.12 112.50 317,505 +5.28(+4.92%)
Sep 21, 2020 103.48 107.55 101.30 107.22 332,713 +1.46(+1.38%)
Sep 18, 2020 110.74 111.98 104.57 105.76 557,200 -3.95(-3.60%)
Sep 17, 2020 113.13 113.69 108.62 109.71 318,809 -6.18(-5.33%)
Sep 16, 2020 111.62 117.43 111.62 115.89 327,643 +5.15(+4.65%)
Sep 15, 2020 113.56 115.73 110.66 110.74 178,538 -1.75(-1.56%)
Sep 14, 2020 113.71 115.41 110.78 112.49 205,566 -0.04(-0.04%)
Sep 11, 2020 113.15 114.42 110.56 112.53 201,200 +0.93(+0.83%)
Sep 10, 2020 114.84 116.62 110.91 111.60 271,498 -2.84(-2.48%)
Sep 09, 2020 109.67 115.45 108.81 114.44 246,236 +6.17(+5.70%)
Sep 08, 2020 105.97 112.39 105.80 108.27 232,983 +0.17(+0.16%)
Sep 04, 2020 113.78 115.80 103.32 108.10 473,300 -6.75(-5.88%)
Sep 03, 2020 122.90 123.30 110.40 114.85 574,239 -8.06(-6.56%)
Sep 02, 2020 118.27 123.64 114.35 122.91 555,030 +6.95(+5.99%)
Sep 01, 2020 111.16 115.96 111.16 115.96 258,739 +4.10(+3.67%)
Aug 31, 2020 113.08 113.08 108.22 111.86 329,707 -1.72(-1.51%)
Aug 28, 2020 113.48 117.10 112.69 113.58 314,100 +0.49(+0.43%)
Aug 27, 2020 115.00 116.93 113.02 113.09 215,670 -1.77(-1.54%)
Aug 26, 2020 117.25 118.67 114.83 114.86 171,487 -2.67(-2.27%)
Aug 25, 2020 119.83 120.00 115.72 117.53 204,238 -1.47(-1.24%)
Aug 24, 2020 118.10 119.16 116.52 119.00 260,373 +1.95(+1.67%)
Aug 21, 2020 114.31 117.79 113.31 117.05 208,600 +2.34(+2.04%)
Aug 20, 2020 113.78 117.36 112.53 114.71 272,137 -0.52(-0.45%)
Aug 19, 2020 114.76 115.57 112.35 115.23 233,934 -0.01(-0.01%)
Aug 18, 2020 115.85 118.80 113.92 115.24 345,360 +0.72(+0.63%)
Aug 17, 2020 110.11 115.10 110.11 114.52 240,207 +5.58(+5.12%)
Aug 14, 2020 109.59 109.90 108.21 108.94 153,700 -0.82(-0.75%)
Aug 13, 2020 106.09 110.24 104.69 109.76 217,037 +3.67(+3.46%)
Aug 12, 2020 106.29 107.70 104.66 106.09 311,886 +1.12(+1.07%)
Aug 11, 2020 110.67 110.67 104.24 104.97 473,398 -5.18(-4.70%)
Aug 10, 2020 111.89 115.20 109.91 110.15 294,321 -1.89(-1.69%)
Aug 07, 2020 112.00 113.77 109.84 112.04 284,600 -0.81(-0.72%)
Aug 06, 2020 117.27 117.77 112.54 112.85 283,253 -3.81(-3.27%)
Aug 05, 2020 113.77 118.01 113.60 116.66 404,941 +0.50(+0.43%)
Aug 04, 2020 123.52 123.94 115.01 116.16 484,747 -2.05(-1.73%)
Aug 03, 2020 116.00 118.96 114.40 118.21 548,038 +4.10(+3.59%)
Jul 31, 2020 117.31 117.31 111.15 114.11 306,900 -2.79(-2.39%)
Jul 30, 2020 114.75 118.08 114.75 116.90 168,392 -1.21(-1.02%)
Jul 29, 2020 114.47 118.71 114.47 118.11 260,356 +4.13(+3.62%)
Jul 28, 2020 118.24 119.39 113.85 113.98 246,671 -2.91(-2.49%)
Jul 27, 2020 114.79 118.21 114.46 116.89 273,981 +2.96(+2.60%)
Jul 24, 2020 111.44 115.39 109.05 113.93 199,700 +1.17(+1.04%)
Jul 23, 2020 115.72 120.54 110.43 112.76 354,517 -2.23(-1.94%)
Jul 22, 2020 111.71 116.82 111.17 114.99 356,957 +4.04(+3.64%)
Jul 21, 2020 111.77 112.98 110.74 110.95 238,980 +0.03(+0.03%)
Jul 20, 2020 111.61 112.76 109.56 110.92 249,536 -0.56(-0.50%)
Jul 17, 2020 111.41 114.49 111.17 111.48 351,000 +1.32(+1.20%)
Jul 16, 2020 107.92 111.43 106.57 110.16 208,157 +0.76(+0.69%)
Jul 15, 2020 105.21 111.00 105.15 109.40 422,295 +4.79(+4.58%)
Jul 14, 2020 97.43 104.91 97.14 104.61 444,783 +7.46(+7.68%)
Jul 13, 2020 103.14 104.49 97.05 97.15 377,995 -4.46(-4.39%)
Jul 10, 2020 97.89 102.47 97.89 101.61 285,900 +3.13(+3.18%)
Jul 09, 2020 103.00 103.72 97.84 98.48 408,360 -4.25(-4.14%)
Jul 08, 2020 100.00 103.21 99.38 102.73 671,980 +5.06(+5.18%)
Jul 07, 2020 91.66 99.73 91.00 97.67 620,491 +5.42(+5.88%)
Jul 06, 2020 90.15 92.75 88.93 92.25 296,864 +4.38(+4.98%)
Jul 02, 2020 88.67 90.48 86.89 87.87 248,800 +1.11(+1.28%)
Jul 01, 2020 87.89 88.80 85.75 86.76 195,932 -1.27(-1.44%)
Jun 30, 2020 86.09 88.50 85.48 88.03 182,594 +1.99(+2.31%)
Jun 29, 2020 82.87 87.06 80.40 86.04 348,763 +4.57(+5.61%)
Jun 26, 2020 85.45 86.15 81.00 81.47 705,700 -4.67(-5.42%)
Jun 25, 2020 84.99 87.11 83.66 86.14 312,940 +0.04(+0.05%)
Jun 24, 2020 89.06 90.76 84.91 86.10 395,679 -4.66(-5.13%)
Jun 23, 2020 90.68 91.85 88.80 90.76 220,903 +1.18(+1.32%)
Jun 22, 2020 86.06 90.20 86.06 89.58 202,009 +1.99(+2.27%)
Jun 19, 2020 90.29 90.29 86.14 87.59 411,200 -1.18(-1.33%)
Jun 18, 2020 90.48 91.15 87.25 88.77 228,057 -2.97(-3.24%)
Jun 17, 2020 92.76 94.24 91.34 91.74 256,327 -0.73(-0.79%)
Jun 16, 2020 93.00 95.24 90.68 92.47 399,456 +2.56(+2.85%)
Jun 15, 2020 82.83 90.90 82.41 89.91 332,642 +4.86(+5.71%)
Jun 12, 2020 85.34 87.09 82.97 85.05 338,300 +3.77(+4.64%)
Jun 11, 2020 85.78 87.72 81.19 81.28 419,451 -7.84(-8.80%)
Jun 10, 2020 87.30 90.95 85.69 89.12 259,571 +1.94(+2.23%)
Jun 09, 2020 86.76 88.97 85.94 87.18 262,571 -0.86(-0.98%)
Jun 08, 2020 92.29 93.15 86.80 88.04 300,440 -2.29(-2.54%)
Jun 05, 2020 88.77 91.67 87.64 90.33 423,200 +5.11(+6.00%)
Jun 04, 2020 88.60 89.55 84.31 85.22 448,393 -5.44(-6.00%)
Jun 03, 2020 87.61 91.68 87.50 90.66 366,804 +4.01(+4.63%)
Jun 02, 2020 85.19 88.15 84.59 86.65 306,071 +2.81(+3.35%)
Jun 01, 2020 83.79 87.99 83.00 83.84 365,496 +0.42(+0.50%)
May 29, 2020 83.07 84.17 81.21 83.42 486,200 -0.39(-0.47%)
May 28, 2020 90.00 90.83 82.92 83.81 441,697 -4.68(-5.29%)
May 27, 2020 87.49 91.54 84.41 88.49 703,472 +3.35(+3.93%)
May 26, 2020 83.76 85.57 83.05 85.14 402,404 +3.26(+3.98%)
May 22, 2020 79.78 82.87 78.88 81.88 241,100 +2.21(+2.77%)
May 21, 2020 79.98 82.41 79.35 79.67 372,819 -0.82(-1.02%)
May 20, 2020 81.75 83.46 79.84 80.49 416,997 +0.39(+0.49%)
May 19, 2020 78.12 81.51 75.76 80.10 461,798 +1.53(+1.95%)
May 18, 2020 77.98 79.06 74.17 78.57 489,751 +7.22(+10.12%)
May 15, 2020 67.02 71.64 66.64 71.35 309,900 +4.18(+6.22%)
May 14, 2020 64.33 67.78 63.01 67.17 565,601 +0.50(+0.75%)
May 13, 2020 69.01 69.39 64.86 66.67 495,459 -3.20(-4.58%)
May 12, 2020 72.21 73.14 69.87 69.87 302,447 -2.35(-3.25%)
May 11, 2020 69.15 72.95 67.37 72.22 386,929 +1.04(+1.46%)
May 08, 2020 69.30 71.38 68.25 71.18 455,900 +3.44(+5.08%)
May 07, 2020 66.83 68.43 65.90 67.74 464,944 +1.07(+1.60%)
May 06, 2020 67.16 68.28 63.14 66.67 581,156 +2.73(+4.27%)
May 05, 2020 67.00 69.48 62.87 63.94 764,689 +1.47(+2.35%)
May 04, 2020 58.32 62.96 57.38 62.47 410,619 +2.39(+3.98%)
May 01, 2020 57.04 60.19 56.90 60.08 404,700 -0.50(-0.83%)
Apr 30, 2020 61.17 61.98 59.70 60.58 462,362 -2.73(-4.31%)
Apr 29, 2020 57.49 63.43 56.52 63.31 732,244 +7.88(+14.22%)
Apr 28, 2020 55.00 58.02 54.43 55.43 747,230 +2.85(+5.42%)
Apr 27, 2020 49.50 52.75 48.81 52.58 464,747 +3.80(+7.79%)
Apr 24, 2020 47.06 49.14 45.86 48.78 405,300 +2.35(+5.06%)
Apr 23, 2020 47.51 48.88 45.65 46.43 348,054 -0.62(-1.32%)
Apr 22, 2020 49.39 50.67 46.71 47.05 459,390 -1.23(-2.55%)
Apr 21, 2020 46.51 49.05 46.51 48.28 247,076 -0.40(-0.82%)
Apr 20, 2020 47.73 50.70 47.12 48.68 490,626 -0.97(-1.95%)
Apr 17, 2020 48.55 50.72 48.55 49.65 454,400 +1.65(+3.44%)
Apr 16, 2020 45.69 48.22 44.66 48.00 394,539 +2.74(+6.05%)
Apr 15, 2020 47.92 48.24 43.35 45.26 573,442 -5.13(-10.18%)
Apr 14, 2020 48.41 50.76 48.28 50.39 413,934 +4.14(+8.95%)
Apr 13, 2020 54.20 54.73 45.54 46.25 547,260 -8.49(-15.51%)
Apr 09, 2020 53.54 57.38 52.65 54.74 767,400 +3.70(+7.25%)
Apr 08, 2020 45.75 51.55 45.37 51.04 486,246 +6.43(+14.41%)
Apr 07, 2020 44.50 48.60 43.71 44.61 686,146 +3.38(+8.20%)
Apr 06, 2020 40.09 43.31 39.23 41.23 885,324 +6.84(+19.89%)
Apr 03, 2020 35.50 35.88 33.00 34.39 624,700 -0.84(-2.38%)
Apr 02, 2020 38.07 39.42 34.71 35.23 821,584 -3.37(-8.73%)
Apr 01, 2020 42.59 43.39 38.22 38.60 685,248 -6.55(-14.51%)
Mar 31, 2020 44.83 46.48 42.92 45.15 458,427 -0.04(-0.09%)
Mar 30, 2020 48.20 48.20 43.01 45.19 474,832 -2.58(-5.40%)
Mar 27, 2020 48.22 49.40 46.30 47.77 451,800 -3.43(-6.70%)
Mar 26, 2020 54.20 54.20 47.62 51.20 627,644 -1.92(-3.61%)
Mar 25, 2020 49.95 55.12 48.55 53.12 678,806 +3.85(+7.81%)
Mar 24, 2020 48.47 52.80 47.26 49.27 655,428 +4.83(+10.87%)
Mar 23, 2020 43.77 45.96 41.01 44.44 741,941 +1.05(+2.42%)
Mar 20, 2020 42.16 46.04 38.72 43.39 767,200 +2.18(+5.29%)
Mar 19, 2020 36.76 43.09 34.35 41.21 598,420 +4.37(+11.86%)
Mar 18, 2020 38.38 41.55 33.55 36.84 796,038 -6.38(-14.76%)
Mar 17, 2020 42.67 44.70 37.52 43.22 1,076,882 +1.23(+2.93%)
Mar 16, 2020 50.26 52.93 41.99 41.99 1,110,246 -17.82(-29.79%)
Mar 13, 2020 60.50 60.75 52.35 59.81 842,900 +2.15(+3.73%)
Mar 12, 2020 66.44 66.69 57.13 57.66 612,095 -11.32(-16.41%)
Mar 11, 2020 72.77 73.79 67.65 68.98 412,335 -6.42(-8.51%)
Mar 10, 2020 74.51 75.56 69.00 75.40 636,894 +3.31(+4.59%)
Mar 09, 2020 81.90 82.22 71.80 72.09 782,492 -13.31(-15.59%)
Mar 06, 2020 86.82 87.95 82.59 85.40 883,500 -3.44(-3.87%)
Mar 05, 2020 87.00 91.78 86.94 88.84 405,932 +0.42(+0.48%)
Mar 04, 2020 85.78 88.77 85.11 88.42 423,212 +4.62(+5.51%)
Mar 03, 2020 80.87 85.92 80.53 83.80 386,264 +3.10(+3.84%)
Mar 02, 2020 77.20 81.76 75.36 80.70 620,535 +5.35(+7.10%)
Feb 28, 2020 75.00 78.03 74.02 75.35 502,500 -2.03(-2.62%)
Feb 27, 2020 76.81 79.54 74.12 77.38 451,125 -0.15(-0.19%)
Feb 26, 2020 80.87 81.88 77.30 77.53 568,714 -2.27(-2.84%)
Feb 25, 2020 92.26 93.36 79.23 79.80 911,127 -13.28(-14.27%)
Feb 24, 2020 91.49 94.43 90.80 93.08 265,357 -1.04(-1.10%)
Feb 21, 2020 94.95 95.72 93.58 94.12 230,100 -0.89(-0.94%)
Feb 20, 2020 93.77 95.17 92.27 95.01 124,705 +0.99(+1.05%)
Feb 19, 2020 92.62 94.94 92.62 94.02 125,241 +1.69(+1.83%)
Feb 18, 2020 92.25 93.14 91.57 92.33 206,170 +0.19(+0.21%)
Feb 14, 2020 91.94 92.23 90.91 92.14 126,300 +0.38(+0.41%)
Feb 13, 2020 91.10 93.02 90.92 91.76 167,118 +0.40(+0.44%)
Feb 12, 2020 91.69 92.27 90.26 91.36 181,930 +0.29(+0.32%)
Feb 11, 2020 90.87 91.69 90.32 91.07 174,649 +0.43(+0.47%)
Feb 10, 2020 88.79 90.80 88.79 90.64 204,408 +2.06(+2.33%)
Feb 07, 2020 87.63 88.82 87.22 88.58 198,100 +0.88(+1.00%)
Feb 06, 2020 87.77 89.90 87.32 87.70 433,452 +0.86(+0.99%)
Feb 05, 2020 81.79 87.50 81.07 86.84 679,104 +5.39(+6.62%)
Feb 04, 2020 81.63 81.72 80.25 81.45 183,553 +0.51(+0.63%)
Feb 03, 2020 80.00 81.51 79.86 80.94 232,657 +1.20(+1.50%)
Jan 31, 2020 81.87 82.03 79.07 79.74 169,200 -1.90(-2.33%)
Jan 30, 2020 81.82 82.77 81.03 81.64 170,738 -0.23(-0.28%)
Jan 29, 2020 82.28 82.99 80.60 81.87 182,762 -0.43(-0.52%)
Jan 28, 2020 82.00 83.17 81.25 82.30 158,511 +0.90(+1.11%)
Jan 27, 2020 80.89 83.36 80.89 81.40 243,591 -0.75(-0.91%)
Jan 24, 2020 83.09 83.68 81.56 82.15 195,100 -0.49(-0.59%)
Jan 23, 2020 81.62 83.65 81.50 82.64 380,604 +0.98(+1.20%)
Jan 22, 2020 81.25 82.50 80.83 81.66 209,792 +0.69(+0.85%)
Jan 21, 2020 79.34 81.15 79.03 80.97 220,050 +2.23(+2.83%)
Jan 17, 2020 79.45 80.23 78.59 78.74 272,100 -0.20(-0.25%)
Jan 16, 2020 79.96 80.30 78.53 78.94 205,610 -0.47(-0.59%)
Jan 15, 2020 77.18 79.53 76.78 79.41 290,765 +2.65(+3.45%)
Jan 14, 2020 76.38 77.77 76.17 76.76 200,117 +0.46(+0.60%)
Jan 13, 2020 76.50 77.67 75.80 76.30 186,129 +0.00(+0.00%)
Jan 10, 2020 75.19 77.13 74.95 76.30 199,700 +0.87(+1.15%)
Jan 09, 2020 76.14 76.86 74.98 75.43 177,151 -0.36(-0.47%)
Jan 08, 2020 75.11 77.21 74.78 75.79 371,664 +1.02(+1.36%)
Jan 07, 2020 72.59 75.11 71.96 74.77 383,790 +2.49(+3.44%)
Jan 06, 2020 70.81 73.05 70.76 72.28 232,023 +1.22(+1.72%)
Jan 03, 2020 69.77 71.28 69.77 71.06 200,900 +0.44(+0.62%)
Jan 02, 2020 71.05 71.49 69.86 70.62 114,756 -0.03(-0.04%)
Dec 31, 2019 70.18 71.64 70.08 70.65 150,400 +0.03(+0.04%)
Dec 30, 2019 70.32 70.62 68.81 70.62 141,401 +0.12(+0.17%)
Dec 27, 2019 71.57 71.91 70.22 70.50 114,600 -0.80(-1.12%)
Dec 26, 2019 71.31 71.75 70.50 71.30 184,655 +0.01(+0.01%)
Dec 24, 2019 69.49 71.33 69.45 71.29 70,200 +1.60(+2.30%)
Dec 23, 2019 70.83 71.33 68.65 69.69 234,065 -1.14(-1.61%)
Dec 20, 2019 70.09 70.95 69.43 70.83 929,800 +0.73(+1.04%)
Dec 19, 2019 69.10 70.29 67.35 70.10 504,555 +0.89(+1.29%)
Dec 18, 2019 72.45 72.71 68.87 69.21 367,158 -2.65(-3.69%)
Dec 17, 2019 73.40 74.11 71.54 71.86 221,498 -0.96(-1.32%)
Dec 16, 2019 73.61 74.63 72.28 72.82 221,955 -0.62(-0.84%)
Dec 13, 2019 72.38 73.91 72.38 73.44 158,400 +1.06(+1.46%)
Dec 12, 2019 75.03 75.57 72.35 72.38 184,803 -2.75(-3.66%)
Dec 11, 2019 74.00 75.21 73.50 75.13 137,150 +1.14(+1.54%)
Dec 10, 2019 74.96 74.96 73.38 73.99 163,270 -1.10(-1.46%)
Dec 09, 2019 74.04 75.42 74.04 75.09 169,165 +1.11(+1.50%)
Dec 06, 2019 75.48 75.66 73.59 73.98 210,300 -0.69(-0.92%)
Dec 05, 2019 72.67 75.29 72.45 74.67 307,922 +2.17(+2.99%)
Dec 04, 2019 71.95 73.13 70.84 72.50 166,271 +1.00(+1.40%)
Dec 03, 2019 70.63 71.90 70.16 71.50 286,769 +0.64(+0.90%)
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.