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

Blackstone Inc (NY: BX )

154.93 -0.12 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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, 2021 107.04 107.23 103.92 104.40 5,184,292 -2.32(-2.17%)
Sep 29, 2021 107.56 107.94 105.85 106.72 2,712,377 +0.66(+0.63%)
Sep 28, 2021 107.81 108.06 103.61 106.06 5,299,379 -4.63(-4.18%)
Sep 27, 2021 111.53 111.95 109.15 110.69 3,717,211 -1.58(-1.41%)
Sep 24, 2021 112.30 113.18 110.97 112.27 3,472,084 -1.79(-1.57%)
Sep 23, 2021 114.55 116.16 113.19 114.05 4,065,215 +1.14(+1.01%)
Sep 22, 2021 114.57 115.45 112.04 112.91 4,984,244 -1.57(-1.37%)
Sep 21, 2021 112.69 116.41 112.64 114.48 6,518,718 +3.24(+2.91%)
Sep 20, 2021 115.37 115.62 108.96 111.24 11,913,220 -8.68(-7.24%)
Sep 17, 2021 121.50 122.84 119.88 119.92 19,074,900 -1.27(-1.04%)
Sep 16, 2021 120.70 121.82 118.88 121.19 4,150,330 +0.40(+0.33%)
Sep 15, 2021 117.24 121.54 116.84 120.79 4,874,186 +3.59(+3.06%)
Sep 14, 2021 116.66 118.75 116.17 117.20 3,876,085 +1.25(+1.08%)
Sep 13, 2021 116.45 116.97 113.98 115.95 2,940,372 +0.42(+0.37%)
Sep 10, 2021 116.99 117.08 114.70 115.53 2,394,498 -0.60(-0.52%)
Sep 09, 2021 115.26 117.46 114.67 116.13 2,461,670 +0.99(+0.86%)
Sep 08, 2021 113.61 115.50 113.46 115.15 2,632,331 +1.11(+0.98%)
Sep 07, 2021 115.50 115.76 113.11 114.03 3,634,234 -1.73(-1.50%)
Sep 03, 2021 115.50 117.36 115.12 115.77 3,084,514 +0.61(+0.53%)
Sep 02, 2021 115.05 116.17 114.57 115.16 3,726,517 +0.72(+0.63%)
Sep 01, 2021 112.91 115.35 112.61 114.44 4,286,384 +1.61(+1.42%)
Aug 31, 2021 111.72 112.92 110.18 112.83 3,391,845 +1.19(+1.06%)
Aug 30, 2021 112.08 113.41 111.64 111.65 3,302,392 +0.17(+0.15%)
Aug 27, 2021 109.71 111.89 109.69 111.48 3,722,241 +2.10(+1.92%)
Aug 26, 2021 107.65 110.49 107.24 109.38 3,588,979 +2.12(+1.97%)
Aug 25, 2021 106.16 107.88 106.08 107.26 3,242,687 +1.30(+1.23%)
Aug 24, 2021 104.10 106.12 104.10 105.96 2,856,522 +2.06(+1.99%)
Aug 23, 2021 101.93 104.46 101.93 103.89 3,192,800 +2.22(+2.18%)
Aug 20, 2021 99.52 101.90 99.37 101.68 2,273,736 +2.63(+2.65%)
Aug 19, 2021 98.27 100.34 97.25 99.05 3,226,343 -0.95(-0.95%)
Aug 18, 2021 100.83 101.26 99.98 100.00 2,027,081 -1.24(-1.22%)
Aug 17, 2021 102.40 102.85 100.65 101.24 2,042,878 -1.75(-1.70%)
Aug 16, 2021 102.58 103.47 101.47 102.99 2,512,303 -0.04(-0.03%)
Aug 13, 2021 101.93 103.25 101.86 103.02 2,832,681 +1.17(+1.14%)
Aug 12, 2021 102.23 102.43 101.43 101.86 3,375,405 -0.86(-0.84%)
Aug 11, 2021 103.20 103.22 101.69 102.72 3,415,739 +0.57(+0.56%)
Aug 10, 2021 102.83 103.32 101.95 102.14 2,962,619 -0.38(-0.37%)
Aug 09, 2021 102.84 103.07 101.77 102.52 2,587,006 -0.05(-0.04%)
Aug 06, 2021 103.78 104.19 101.63 102.56 5,228,845 -1.27(-1.22%)
Aug 05, 2021 105.20 105.58 103.22 103.83 3,652,422 -0.94(-0.90%)
Aug 04, 2021 103.23 104.97 102.81 104.77 2,487,787 +1.43(+1.38%)
Aug 03, 2021 103.75 104.03 102.26 103.34 2,991,006 -0.03(-0.03%)
Aug 02, 2021 104.19 104.91 103.31 103.37 2,727,637 -0.07(-0.07%)
Jul 30, 2021 103.74 104.15 103.00 103.44 3,306,802 -0.66(-0.63%)
Jul 29, 2021 102.27 104.50 102.14 104.10 3,220,898 +2.09(+2.05%)
Jul 28, 2021 101.82 102.54 100.23 102.01 3,659,368 +0.13(+0.13%)
Jul 27, 2021 100.72 102.12 100.18 101.88 3,964,312 +0.82(+0.81%)
Jul 26, 2021 99.01 101.21 99.01 101.06 3,885,447 +1.77(+1.79%)
Jul 23, 2021 99.82 100.92 98.45 99.28 4,468,667 +1.04(+1.06%)
Jul 22, 2021 96.61 99.03 95.82 98.24 6,292,831 +3.87(+4.10%)
Jul 21, 2021 93.00 94.68 92.88 94.37 4,054,187 +1.74(+1.88%)
Jul 20, 2021 89.39 93.18 89.20 92.63 4,782,361 +3.67(+4.12%)
Jul 19, 2021 89.70 89.87 88.57 88.96 3,520,230 -2.20(-2.42%)
Jul 16, 2021 90.93 92.09 90.73 91.16 3,901,222 -0.27(-0.29%)
Jul 15, 2021 90.11 91.78 89.38 91.43 5,216,239 +3.43(+3.90%)
Jul 14, 2021 89.43 89.83 87.88 88.00 2,497,475 -1.05(-1.18%)
Jul 13, 2021 91.11 91.21 88.95 89.05 2,722,775 -1.87(-2.06%)
Jul 12, 2021 89.53 90.97 89.03 90.92 4,450,004 +1.96(+2.21%)
Jul 09, 2021 87.86 88.97 87.57 88.96 2,324,684 +1.31(+1.50%)
Jul 08, 2021 86.92 88.83 86.12 87.65 3,722,662 -0.55(-0.63%)
Jul 07, 2021 87.02 88.35 86.90 88.20 3,192,528 +1.20(+1.37%)
Jul 06, 2021 87.19 87.36 86.12 87.01 3,576,718 -0.10(-0.11%)
Jul 02, 2021 87.14 87.41 86.52 87.11 2,336,635 +0.48(+0.56%)
Jul 01, 2021 86.66 87.12 86.33 86.62 3,626,696 -0.03(-0.03%)
Jun 30, 2021 87.89 88.27 86.32 86.65 4,863,583 -1.61(-1.83%)
Jun 29, 2021 88.60 88.89 87.67 88.27 3,015,635 -0.27(-0.30%)
Jun 28, 2021 88.00 89.37 87.57 88.53 3,320,361 +0.62(+0.71%)
Jun 25, 2021 88.98 89.82 86.63 87.91 42,593,856 -0.95(-1.07%)
Jun 24, 2021 89.43 89.87 88.59 88.86 7,226,876 +0.04(+0.04%)
Jun 23, 2021 88.13 89.21 88.07 88.83 4,741,572 +1.04(+1.19%)
Jun 22, 2021 87.69 88.62 87.34 87.78 5,082,167 +0.09(+0.10%)
Jun 21, 2021 86.52 87.87 86.31 87.69 5,404,356 +1.72(+2.00%)
Jun 18, 2021 85.77 86.95 85.25 85.97 7,117,379 -0.67(-0.77%)
Jun 17, 2021 87.83 88.88 85.89 86.64 6,351,381 -1.20(-1.37%)
Jun 16, 2021 86.92 88.66 86.88 87.85 5,138,078 +1.03(+1.19%)
Jun 15, 2021 85.67 87.13 85.24 86.81 4,289,606 +1.53(+1.79%)
Jun 14, 2021 85.29 86.07 85.15 85.29 3,645,488 +0.18(+0.21%)
Jun 11, 2021 83.86 85.13 83.64 85.11 3,795,833 +1.56(+1.87%)
Jun 10, 2021 84.44 84.90 83.52 83.55 4,538,228 -0.48(-0.57%)
Jun 09, 2021 84.31 84.89 84.03 84.03 2,756,240 -0.37(-0.43%)
Jun 08, 2021 84.51 84.74 83.89 84.39 3,022,291 +0.19(+0.22%)
Jun 07, 2021 83.77 84.80 83.67 84.21 4,640,378 +1.07(+1.29%)
Jun 04, 2021 82.96 83.23 82.43 83.14 2,592,700 +0.78(+0.95%)
Jun 03, 2021 82.00 82.65 81.52 82.35 3,197,643 +0.08(+0.10%)
Jun 02, 2021 82.41 82.85 81.83 82.27 2,715,270 -0.17(-0.21%)
Jun 01, 2021 83.72 83.98 82.16 82.44 3,099,627 -0.22(-0.27%)
May 28, 2021 82.59 82.96 81.96 82.66 2,265,838 +0.46(+0.56%)
May 27, 2021 82.17 82.67 81.27 82.20 5,033,031 +0.03(+0.03%)
May 26, 2021 81.35 82.38 81.25 82.17 3,372,216 +0.99(+1.22%)
May 25, 2021 82.05 82.46 81.14 81.18 4,416,366 -0.19(-0.23%)
May 24, 2021 81.91 81.92 80.97 81.37 2,954,638 +0.43(+0.53%)
May 21, 2021 79.79 81.77 79.68 80.94 4,061,886 +1.42(+1.78%)
May 20, 2021 78.50 80.05 78.26 79.52 4,812,271 +1.42(+1.82%)
May 19, 2021 77.28 78.17 76.48 78.11 3,326,560 -0.47(-0.60%)
May 18, 2021 78.59 80.01 78.44 78.58 3,414,760 +0.28(+0.35%)
May 17, 2021 78.03 78.32 77.61 78.30 3,209,201 +0.27(+0.34%)
May 14, 2021 76.40 78.36 76.40 78.03 3,172,216 +1.85(+2.42%)
May 13, 2021 75.61 76.75 75.44 76.19 3,561,958 +0.99(+1.32%)
May 12, 2021 78.07 78.66 74.71 75.20 5,993,364 -3.15(-4.02%)
May 11, 2021 77.45 78.80 76.96 78.35 5,248,439 -0.70(-0.88%)
May 10, 2021 81.02 81.54 79.02 79.04 3,454,766 -1.28(-1.59%)
May 07, 2021 78.94 80.80 78.79 80.32 4,883,814 +1.53(+1.94%)
May 06, 2021 78.69 79.18 77.78 78.79 2,748,403 +0.23(+0.30%)
May 05, 2021 79.05 79.28 78.38 78.56 3,995,242 -0.23(-0.29%)
May 04, 2021 78.61 79.26 78.09 78.79 3,408,921 -0.13(-0.17%)
May 03, 2021 79.10 79.32 78.74 78.93 2,574,358 -0.01(-0.01%)
Apr 30, 2021 78.68 79.55 78.24 78.94 5,024,085 -0.17(-0.21%)
Apr 29, 2021 79.55 79.92 78.19 79.10 3,482,565 +0.42(+0.53%)
Apr 28, 2021 78.04 78.96 77.88 78.69 5,821,603 +0.39(+0.50%)
Apr 27, 2021 76.94 78.46 76.89 78.30 3,594,177 +1.33(+1.72%)
Apr 26, 2021 77.24 77.68 76.47 76.97 5,707,022 -0.11(-0.15%)
Apr 23, 2021 73.49 77.27 73.49 77.09 6,374,721 +3.77(+5.14%)
Apr 22, 2021 73.50 74.66 72.18 73.32 6,903,576 +2.34(+3.30%)
Apr 21, 2021 70.38 71.17 70.27 70.98 4,871,748 +0.72(+1.02%)
Apr 20, 2021 69.99 70.71 69.67 70.27 2,988,488 +0.18(+0.25%)
Apr 19, 2021 70.12 70.41 69.78 70.09 2,744,014 +0.02(+0.03%)
Apr 16, 2021 70.12 70.46 69.64 70.07 3,423,430 -0.33(-0.46%)
Apr 15, 2021 69.78 70.89 69.26 70.40 4,856,383 +1.46(+2.12%)
Apr 14, 2021 69.28 70.38 68.92 68.94 3,062,397 -0.34(-0.50%)
Apr 13, 2021 68.41 69.57 67.98 69.28 2,399,742 +0.90(+1.32%)
Apr 12, 2021 67.42 68.39 66.96 68.38 2,102,927 +0.42(+0.61%)
Apr 09, 2021 67.84 67.99 67.24 67.97 1,810,261 +0.13(+0.20%)
Apr 08, 2021 66.86 67.90 66.82 67.84 2,816,218 +1.34(+2.02%)
Apr 07, 2021 65.96 66.70 65.66 66.49 2,503,450 +0.54(+0.82%)
Apr 06, 2021 66.11 66.24 65.72 65.95 2,097,691 -0.34(-0.51%)
Apr 05, 2021 67.16 67.16 66.19 66.29 1,797,546 -0.17(-0.25%)
Apr 01, 2021 66.55 66.77 65.97 66.46 1,891,722 +0.58(+0.89%)
Mar 31, 2021 65.79 66.48 65.67 65.87 2,886,796 +0.25(+0.38%)
Mar 30, 2021 65.40 65.83 65.24 65.63 1,868,763 -0.03(-0.04%)
Mar 29, 2021 65.40 66.37 65.40 65.65 2,523,633 -0.03(-0.04%)
Mar 26, 2021 64.72 65.69 64.03 65.68 2,742,658 +1.17(+1.81%)
Mar 25, 2021 63.64 64.51 63.12 64.51 2,371,972 +0.74(+1.16%)
Mar 24, 2021 65.05 65.53 63.74 63.77 2,606,262 -0.92(-1.42%)
Mar 23, 2021 64.97 65.51 64.32 64.69 1,690,334 -0.32(-0.49%)
Mar 22, 2021 64.16 65.50 63.88 65.01 3,111,061 +0.95(+1.49%)
Mar 19, 2021 63.50 64.39 63.05 64.05 3,069,184 -0.50(-0.77%)
Mar 18, 2021 67.07 67.16 64.43 64.55 2,864,938 -2.70(-4.02%)
Mar 17, 2021 66.02 67.26 65.33 67.25 3,255,026 +1.08(+1.63%)
Mar 16, 2021 66.39 67.39 65.43 66.17 4,998,266 -0.05(-0.08%)
Mar 15, 2021 66.41 66.78 64.45 66.23 4,206,274 +0.08(+0.12%)
Mar 12, 2021 65.40 66.53 64.57 66.15 3,897,039 +0.73(+1.12%)
Mar 11, 2021 62.75 65.63 62.66 65.41 5,230,111 +2.87(+4.59%)
Mar 10, 2021 62.06 62.82 61.68 62.54 3,533,035 +1.25(+2.03%)
Mar 09, 2021 60.25 62.74 59.93 61.30 4,503,871 +1.61(+2.70%)
Mar 08, 2021 58.64 61.27 58.12 59.69 5,156,170 +1.33(+2.29%)
Mar 05, 2021 59.31 59.58 56.31 58.35 7,117,154 -0.94(-1.58%)
Mar 04, 2021 61.30 62.01 58.94 59.29 4,986,031 -2.22(-3.61%)
Mar 03, 2021 62.20 62.20 61.10 61.51 2,258,290 -0.33(-0.53%)
Mar 02, 2021 62.67 62.72 61.83 61.83 2,612,504 -0.68(-1.09%)
Mar 01, 2021 62.09 62.74 61.48 62.51 2,956,221 +1.33(+2.17%)
Feb 26, 2021 60.86 61.85 60.08 61.19 3,868,980 +0.72(+1.20%)
Feb 25, 2021 61.77 61.97 60.25 60.46 2,484,285 -1.28(-2.08%)
Feb 24, 2021 61.46 61.98 60.79 61.75 2,247,567 +0.50(+0.81%)
Feb 23, 2021 61.29 61.42 60.17 61.25 2,654,909 -0.19(-0.32%)
Feb 22, 2021 62.06 62.06 61.00 61.45 2,384,276 -0.40(-0.64%)
Feb 19, 2021 61.75 62.09 61.45 61.84 2,100,468 +0.26(+0.42%)
Feb 18, 2021 60.99 61.85 60.81 61.59 1,916,341 -0.18(-0.29%)
Feb 17, 2021 62.24 62.28 61.47 61.76 2,055,404 -0.41(-0.65%)
Feb 16, 2021 62.84 62.86 61.97 62.17 3,545,100 +0.11(+0.19%)
Feb 12, 2021 62.31 62.75 62.03 62.06 1,908,694 -0.40(-0.64%)
Feb 11, 2021 63.26 63.73 61.75 62.45 2,708,539 -0.18(-0.28%)
Feb 10, 2021 63.18 63.54 62.37 62.63 2,053,011 -0.03(-0.04%)
Feb 09, 2021 61.96 63.32 61.95 62.66 4,377,142 +0.30(+0.48%)
Feb 08, 2021 62.74 62.89 61.74 62.36 3,552,329 -0.26(-0.41%)
Feb 05, 2021 61.73 62.65 61.20 62.61 3,064,093 +0.72(+1.16%)
Feb 04, 2021 61.02 61.90 61.02 61.90 2,675,987 +0.91(+1.49%)
Feb 03, 2021 61.98 62.34 60.82 60.99 3,028,715 -0.91(-1.46%)
Feb 02, 2021 61.63 62.24 60.77 61.90 3,264,377 +1.45(+2.39%)
Feb 01, 2021 59.04 61.11 59.04 60.45 3,465,712 +1.87(+3.19%)
Jan 29, 2021 58.15 59.58 57.81 58.58 4,409,116 +0.12(+0.21%)
Jan 28, 2021 56.81 59.87 56.81 58.46 4,297,570 +1.65(+2.90%)
Jan 27, 2021 56.97 59.11 55.85 56.81 7,321,887 +0.23(+0.40%)
Jan 26, 2021 57.07 57.67 56.59 56.59 6,050,873 -0.07(-0.12%)
Jan 25, 2021 56.98 57.62 56.43 56.66 3,958,022 -0.04(-0.08%)
Jan 22, 2021 57.04 57.34 56.48 56.70 2,547,201 -0.58(-1.00%)
Jan 21, 2021 57.11 57.39 56.89 57.27 2,313,240 +0.41(+0.72%)
Jan 20, 2021 56.40 57.10 56.12 56.87 2,581,334 +0.71(+1.26%)
Jan 19, 2021 55.58 56.22 55.28 56.16 1,900,660 +0.92(+1.67%)
Jan 15, 2021 54.91 55.28 54.69 55.23 2,343,966 -0.13(-0.24%)
Jan 14, 2021 56.25 56.25 55.10 55.37 3,165,965 -0.41(-0.73%)
Jan 13, 2021 54.71 56.19 54.56 55.78 2,707,369 +1.21(+2.22%)
Jan 12, 2021 54.60 54.98 54.38 54.56 2,188,762 -0.10(-0.18%)
Jan 11, 2021 54.47 55.04 54.21 54.66 1,937,268 -0.18(-0.33%)
Jan 08, 2021 55.58 55.82 54.07 54.84 2,748,715 -0.29(-0.52%)
Jan 07, 2021 54.50 55.38 54.35 55.13 2,716,292 +1.37(+2.55%)
Jan 06, 2021 54.34 54.73 53.42 53.76 5,838,608 -1.00(-1.83%)
Jan 05, 2021 54.39 55.19 54.28 54.76 3,163,918 -0.17(-0.30%)
Jan 04, 2021 56.67 56.76 54.24 54.93 3,733,983 -1.58(-2.79%)
Dec 31, 2020 56.51 56.51 56.51 1,719,304 +0.10(+0.17%)
Dec 30, 2020 56.46 56.90 56.36 56.41 1,719,304 +0.14(+0.25%)
Dec 29, 2020 56.67 56.83 55.94 56.27 1,566,451 -0.11(-0.20%)
Dec 28, 2020 57.02 57.06 56.28 56.39 1,361,083 -0.28(-0.49%)
Dec 24, 2020 56.67 56.85 56.37 56.66 694,347 -0.05(-0.09%)
Dec 23, 2020 56.52 57.31 56.31 56.72 1,748,845 +0.18(+0.32%)
Dec 22, 2020 56.20 56.82 55.96 56.53 2,658,092 +0.34(+0.61%)
Dec 21, 2020 55.59 56.45 54.67 56.19 4,052,577 -0.13(-0.23%)
Dec 18, 2020 56.74 57.01 55.69 56.32 6,012,056 -0.65(-1.13%)
Dec 17, 2020 57.01 57.33 56.54 56.97 2,848,983 +0.36(+0.63%)
Dec 16, 2020 57.26 57.27 56.42 56.61 2,916,359 -0.18(-0.32%)
Dec 15, 2020 55.50 56.98 55.37 56.80 5,062,394 +1.77(+3.22%)
Dec 14, 2020 56.06 56.09 54.51 55.03 3,436,072 -0.64(-1.14%)
Dec 11, 2020 54.54 55.80 54.47 55.66 2,659,600 +0.86(+1.58%)
Dec 10, 2020 54.03 54.87 53.73 54.80 2,116,538 +0.40(+0.74%)
Dec 09, 2020 54.78 54.78 53.44 54.40 2,854,581 -0.05(-0.10%)
Dec 08, 2020 53.81 54.47 53.65 54.45 2,345,165 +0.41(+0.76%)
Dec 07, 2020 54.06 54.30 53.60 54.04 2,122,369 -0.05(-0.10%)
Dec 04, 2020 53.61 54.19 53.61 54.09 1,689,188 +0.56(+1.04%)
Dec 03, 2020 53.93 54.01 53.23 53.53 2,177,945 -0.17(-0.32%)
Dec 02, 2020 52.62 53.73 52.15 53.71 2,903,106 +1.03(+1.95%)
Dec 01, 2020 52.82 53.07 52.21 52.68 4,300,511 +0.76(+1.46%)
Nov 30, 2020 52.68 52.88 51.54 51.92 3,624,930 -0.85(-1.62%)
Nov 27, 2020 52.74 52.92 52.44 52.78 1,378,028 +0.04(+0.08%)
Nov 25, 2020 52.21 52.84 52.10 52.73 2,545,825 +0.57(+1.09%)
Nov 24, 2020 51.92 52.40 51.56 52.17 3,505,143 +0.58(+1.13%)
Nov 23, 2020 51.32 51.86 51.08 51.58 3,728,942 +0.44(+0.87%)
Nov 20, 2020 50.98 51.57 50.73 51.14 1,759,724 +0.01(+0.02%)
Nov 19, 2020 50.19 51.38 49.67 51.13 3,111,166 +0.72(+1.44%)
Nov 18, 2020 50.29 51.00 49.96 50.40 4,339,124 +0.10(+0.21%)
Nov 17, 2020 49.38 50.30 49.29 50.30 3,054,337 +0.52(+1.05%)
Nov 16, 2020 49.59 50.13 49.10 49.78 3,597,593 +0.81(+1.66%)
Nov 13, 2020 48.18 48.97 48.18 48.97 3,336,743 +1.06(+2.22%)
Nov 12, 2020 48.09 48.59 47.74 47.90 2,769,201 -0.36(-0.74%)
Nov 11, 2020 49.67 49.93 48.10 48.26 4,702,225 -1.53(-3.08%)
Nov 10, 2020 48.74 50.04 48.25 49.79 3,242,676 +0.93(+1.91%)
Nov 09, 2020 50.71 50.79 48.26 48.86 6,765,294 +0.31(+0.63%)
Nov 06, 2020 49.79 49.88 48.12 48.56 2,620,145 -1.06(-2.14%)
Nov 05, 2020 48.33 51.13 48.23 49.62 6,432,069 +2.16(+4.55%)
Nov 04, 2020 45.46 48.15 45.35 47.46 7,476,957 +2.57(+5.71%)
Nov 03, 2020 45.04 45.31 44.64 44.90 3,218,011 +0.56(+1.27%)
Nov 02, 2020 44.12 44.80 44.07 44.33 3,060,074 +0.79(+1.80%)
Oct 30, 2020 43.71 44.02 42.68 43.55 3,760,438 -0.49(-1.12%)
Oct 29, 2020 43.95 44.64 43.25 44.04 2,962,119 +0.60(+1.39%)
Oct 28, 2020 43.89 44.03 42.67 43.44 4,043,551 -1.36(-3.05%)
Oct 27, 2020 45.72 45.94 44.79 44.80 4,357,707 -0.84(-1.84%)
Oct 26, 2020 46.76 47.05 45.47 45.64 4,391,128 -1.55(-3.29%)
Oct 23, 2020 47.50 47.55 46.69 47.19 2,742,031 -0.11(-0.24%)
Oct 22, 2020 47.26 47.62 46.86 47.30 2,410,805 +0.28(+0.61%)
Oct 21, 2020 47.35 47.50 46.91 47.02 2,890,790 -0.20(-0.42%)
Oct 20, 2020 47.73 47.93 47.19 47.22 3,754,717 -0.21(-0.44%)
Oct 19, 2020 48.51 48.60 47.38 47.43 1,944,879 -0.75(-1.56%)
Oct 16, 2020 48.00 48.65 47.91 48.18 2,529,458 +0.33(+0.69%)
Oct 15, 2020 46.86 48.05 46.78 47.85 2,744,235 +0.26(+0.54%)
Oct 14, 2020 48.02 48.21 47.47 47.59 2,717,815 -0.22(-0.47%)
Oct 13, 2020 47.50 48.03 47.40 47.81 2,587,968 +0.34(+0.71%)
Oct 12, 2020 46.94 47.50 46.69 47.48 2,785,714 +0.22(+0.46%)
Oct 09, 2020 47.87 48.05 47.17 47.26 1,939,093 -0.32(-0.67%)
Oct 08, 2020 47.43 47.88 47.30 47.58 2,164,477 +0.54(+1.16%)
Oct 07, 2020 46.98 47.58 46.62 47.04 3,079,642 +0.36(+0.78%)
Oct 06, 2020 47.18 47.69 46.47 46.67 2,902,577 -0.22(-0.46%)
Oct 05, 2020 46.69 47.17 46.38 46.89 2,770,835 +0.53(+1.14%)
Oct 02, 2020 45.35 47.06 45.21 46.36 2,333,210 +0.15(+0.32%)
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.