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

Carvana Company Cl A (NY: CVNA )

121.67 +5.17 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 31, 2023 8.900 9.790 8.770 9.790 13,497,450 +0.96(+10.87%)
Mar 30, 2023 8.080 9.000 8.075 8.830 15,913,377 +0.96(+12.20%)
Mar 29, 2023 7.470 7.900 7.362 7.870 6,432,288 +0.51(+6.93%)
Mar 28, 2023 7.570 7.730 7.210 7.360 6,718,734 -0.26(-3.41%)
Mar 27, 2023 8.350 8.445 7.570 7.620 7,391,922 -0.57(-6.96%)
Mar 24, 2023 8.180 8.470 7.950 8.190 8,151,881 -0.16(-1.92%)
Mar 23, 2023 8.630 9.470 7.870 8.350 18,659,986 -0.08(-0.95%)
Mar 22, 2023 10.15 10.25 8.400 8.430 48,609,868 +0.50(+6.31%)
Mar 21, 2023 7.190 8.090 7.180 7.930 9,882,942 +0.86(+12.16%)
Mar 20, 2023 7.430 7.820 6.870 7.070 9,251,044 -0.58(-7.58%)
Mar 17, 2023 7.210 7.900 7.020 7.650 13,091,103 +0.24(+3.24%)
Mar 16, 2023 6.920 7.585 6.630 7.410 11,715,998 +0.36(+5.11%)
Mar 15, 2023 6.700 7.177 6.450 7.050 9,625,321 +0.22(+3.22%)
Mar 14, 2023 7.730 8.000 6.610 6.830 12,042,561 -0.65(-8.69%)
Mar 13, 2023 7.020 7.610 6.860 7.480 11,052,579 +0.17(+2.33%)
Mar 10, 2023 8.350 8.400 7.170 7.310 15,306,598 -1.13(-13.39%)
Mar 09, 2023 8.700 9.310 8.320 8.440 9,760,445 -0.41(-4.63%)
Mar 08, 2023 8.900 9.220 8.620 8.850 7,389,687 -0.03(-0.34%)
Mar 07, 2023 9.180 9.559 8.780 8.880 10,786,933 -0.23(-2.52%)
Mar 06, 2023 10.13 10.38 9.090 9.110 10,698,240 -0.98(-9.71%)
Mar 03, 2023 9.410 10.25 9.320 10.09 14,167,845 +0.62(+6.55%)
Mar 02, 2023 8.580 9.730 8.420 9.470 15,316,010 +0.56(+6.29%)
Mar 01, 2023 9.500 9.570 8.690 8.910 11,406,787 -0.51(-5.41%)
Feb 28, 2023 8.680 9.910 8.650 9.420 20,194,616 +0.49(+5.49%)
Feb 27, 2023 8.130 8.980 7.850 8.930 24,467,224 +0.92(+11.49%)
Feb 24, 2023 8.890 9.050 7.550 8.010 35,382,648 -2.07(-20.54%)
Feb 23, 2023 10.40 10.42 9.340 10.08 21,386,108 +0.01(+0.10%)
Feb 22, 2023 10.31 10.81 9.560 10.07 13,727,984 +0.01(+0.10%)
Feb 21, 2023 11.12 11.76 9.900 10.06 19,897,200 -1.31(-11.52%)
Feb 17, 2023 11.28 11.90 10.88 11.37 20,798,878 +0.45(+4.12%)
Feb 16, 2023 11.73 12.39 10.91 10.92 21,228,948 -1.77(-13.95%)
Feb 15, 2023 10.55 12.80 10.52 12.69 31,130,228 +1.97(+18.38%)
Feb 14, 2023 10.68 11.75 10.06 10.72 25,669,570 -0.30(-2.72%)
Feb 13, 2023 10.66 11.36 10.17 11.02 17,227,956 +0.18(+1.66%)
Feb 10, 2023 11.66 12.24 10.61 10.84 19,145,052 -1.11(-9.29%)
Feb 09, 2023 15.00 15.40 11.80 11.95 36,130,128 -2.06(-14.70%)
Feb 08, 2023 13.00 16.77 12.77 14.01 54,881,960 +0.82(+6.22%)
Feb 07, 2023 13.36 13.79 12.10 13.19 25,438,232 -0.24(-1.79%)
Feb 06, 2023 13.96 14.59 13.02 13.43 32,294,860 -1.02(-7.06%)
Feb 03, 2023 12.95 16.21 12.95 14.45 61,033,644 +0.20(+1.40%)
Feb 02, 2023 17.43 19.87 13.41 14.25 147,858,304 +0.69(+5.09%)
Feb 01, 2023 10.10 14.35 9.850 13.56 82,233,496 +3.39(+33.33%)
Jan 31, 2023 11.08 11.18 9.135 10.17 66,454,212 +0.17(+1.70%)
Jan 30, 2023 8.350 10.87 8.112 10.00 108,241,992 +2.23(+28.70%)
Jan 27, 2023 6.400 8.090 6.330 7.770 36,032,140 +1.27(+19.54%)
Jan 26, 2023 6.810 7.150 6.150 6.500 18,931,556 +0.07(+1.09%)
Jan 25, 2023 6.410 6.695 6.080 6.430 11,264,491 -0.21(-3.16%)
Jan 24, 2023 7.080 7.560 6.620 6.640 13,524,081 -0.54(-7.52%)
Jan 23, 2023 6.630 7.390 6.490 7.180 24,959,782 +0.69(+10.63%)
Jan 20, 2023 6.490 6.550 6.060 6.490 13,553,970 +0.11(+1.72%)
Jan 19, 2023 6.750 6.780 6.042 6.380 17,121,376 -0.60(-8.60%)
Jan 18, 2023 7.680 8.300 6.892 6.980 35,327,772 -0.33(-4.51%)
Jan 17, 2023 7.210 8.210 6.830 7.310 33,765,072 +0.29(+4.13%)
Jan 13, 2023 7.420 8.440 6.490 7.020 67,668,200 -1.01(-12.58%)
Jan 12, 2023 5.630 8.100 5.160 8.030 87,130,672 +2.53(+46.00%)
Jan 11, 2023 4.480 5.830 4.470 5.500 38,536,256 +1.08(+24.43%)
Jan 10, 2023 4.380 4.655 4.350 4.420 6,283,422 -0.02(-0.45%)
Jan 09, 2023 4.470 4.790 4.390 4.440 9,620,216 +0.03(+0.68%)
Jan 06, 2023 4.590 4.590 4.230 4.410 8,401,717 -0.14(-3.08%)
Jan 05, 2023 4.870 4.920 4.510 4.550 9,919,306 -0.49(-9.72%)
Jan 04, 2023 4.660 5.098 4.555 5.040 11,949,606 +0.41(+8.86%)
Jan 03, 2023 4.810 4.880 4.420 4.630 12,690,057 -0.11(-2.32%)
Dec 30, 2022 4.330 4.750 4.315 4.740 11,800,367 +0.29(+6.52%)
Dec 29, 2022 3.840 4.520 3.820 4.450 17,238,700 +0.62(+16.19%)
Dec 28, 2022 3.690 3.950 3.620 3.830 12,000,690 +0.11(+2.96%)
Dec 27, 2022 3.940 4.020 3.695 3.720 10,493,025 -0.33(-8.15%)
Dec 23, 2022 4.080 4.205 3.940 4.050 7,929,502 -0.08(-1.94%)
Dec 22, 2022 4.220 4.260 3.761 4.130 17,109,252 -0.19(-4.40%)
Dec 21, 2022 4.070 4.535 4.020 4.320 13,691,629 +0.16(+3.85%)
Dec 20, 2022 4.300 4.440 4.060 4.160 10,496,214 -0.26(-5.88%)
Dec 19, 2022 5.000 5.000 4.200 4.420 16,859,436 -0.61(-12.13%)
Dec 16, 2022 5.300 5.510 4.890 5.030 18,755,726 -0.44(-8.04%)
Dec 15, 2022 5.100 5.880 5.060 5.470 27,217,528 +0.21(+3.99%)
Dec 14, 2022 4.740 5.590 4.740 5.260 22,391,366 +0.43(+8.90%)
Dec 13, 2022 5.590 5.650 4.610 4.830 26,843,280 -0.12(-2.42%)
Dec 12, 2022 5.120 5.190 4.670 4.950 18,349,778 -0.10(-1.98%)
Dec 09, 2022 4.550 5.940 4.420 5.050 53,112,296 +0.09(+1.81%)
Dec 08, 2022 4.020 5.240 3.870 4.960 70,303,824 +1.13(+29.50%)
Dec 07, 2022 4.440 4.880 3.550 3.830 118,029,800 -2.88(-42.92%)
Dec 06, 2022 7.170 7.190 6.500 6.710 16,257,489 -0.39(-5.49%)
Dec 05, 2022 7.970 8.150 7.090 7.100 12,270,671 -0.97(-12.02%)
Dec 02, 2022 7.800 8.180 7.470 8.070 12,981,323 -0.06(-0.74%)
Dec 01, 2022 7.740 8.620 7.590 8.130 22,835,982 +0.42(+5.45%)
Nov 30, 2022 7.010 7.740 6.790 7.710 17,047,380 +0.37(+5.04%)
Nov 29, 2022 7.600 7.820 7.320 7.340 9,206,179 -0.13(-1.74%)
Nov 28, 2022 7.800 8.130 7.410 7.470 10,428,502 -0.50(-6.27%)
Nov 25, 2022 7.930 8.280 7.710 7.970 9,203,137 -0.15(-1.85%)
Nov 23, 2022 7.320 8.230 7.030 8.120 24,668,256 +1.32(+19.41%)
Nov 22, 2022 7.030 7.280 6.700 6.800 12,743,270 -0.25(-3.55%)
Nov 21, 2022 7.670 7.770 6.860 7.050 16,399,731 -1.01(-12.53%)
Nov 18, 2022 8.590 8.640 7.610 8.060 22,335,396 -0.26(-3.12%)
Nov 17, 2022 8.100 8.480 7.900 8.320 15,898,895 -0.23(-2.69%)
Nov 16, 2022 9.470 9.485 8.540 8.550 16,447,103 -1.38(-13.90%)
Nov 15, 2022 10.56 10.91 9.770 9.930 22,830,068 +0.19(+1.95%)
Nov 14, 2022 11.56 11.68 9.710 9.740 22,157,632 -2.14(-18.01%)
Nov 11, 2022 9.110 11.90 8.920 11.88 34,263,364 +1.89(+18.92%)
Nov 10, 2022 8.410 10.42 8.410 9.990 40,166,168 +2.40(+31.62%)
Nov 09, 2022 7.730 8.380 7.260 7.590 26,765,672 +0.23(+3.12%)
Nov 08, 2022 7.430 7.610 6.500 7.360 40,230,400 -0.03(-0.41%)
Nov 07, 2022 8.770 8.880 6.680 7.390 52,452,260 -1.37(-15.64%)
Nov 04, 2022 13.04 13.50 8.370 8.760 71,103,056 -5.59(-38.95%)
Nov 03, 2022 13.31 14.63 12.74 14.35 16,123,778 +0.88(+6.53%)
Nov 02, 2022 15.22 13.46 13.47 13,973,311 -1.81(-11.85%)
Nov 01, 2022 15.26 16.07 14.94 15.28 19,010,944 +1.75(+12.93%)
Oct 31, 2022 14.56 15.09 13.51 13.53 12,552,363 -0.96(-6.63%)
Oct 28, 2022 14.22 14.70 13.61 14.49 8,569,590 -0.03(-0.21%)
Oct 27, 2022 15.05 15.84 14.52 14.52 8,872,381 -0.58(-3.84%)
Oct 26, 2022 14.77 16.42 14.71 15.10 14,213,836 -0.18(-1.18%)
Oct 25, 2022 13.59 15.50 13.54 15.28 17,125,080 +1.90(+14.20%)
Oct 24, 2022 14.07 14.07 12.90 13.38 11,331,753 -0.87(-6.11%)
Oct 21, 2022 14.23 15.10 13.67 14.25 12,982,746 -0.23(-1.59%)
Oct 20, 2022 14.90 15.74 14.25 14.48 14,022,771 -0.51(-3.40%)
Oct 19, 2022 17.57 17.69 14.55 14.99 23,550,612 -3.38(-18.40%)
Oct 18, 2022 18.66 19.56 18.11 18.37 13,348,256 +0.15(+0.82%)
Oct 17, 2022 17.93 18.93 17.51 18.22 9,257,166 +1.08(+6.30%)
Oct 14, 2022 19.45 20.16 17.10 17.14 10,400,248 -1.73(-9.17%)
Oct 13, 2022 17.76 19.47 17.05 18.87 11,805,642 -0.20(-1.05%)
Oct 12, 2022 18.14 19.26 17.42 19.07 7,782,188 +0.75(+4.09%)
Oct 11, 2022 18.25 19.67 17.30 18.32 12,807,174 +0.11(+0.60%)
Oct 10, 2022 19.25 19.29 17.36 18.21 9,564,812 -1.06(-5.50%)
Oct 07, 2022 20.44 20.45 18.81 19.27 11,195,894 -1.86(-8.80%)
Oct 06, 2022 21.54 22.66 20.59 21.13 9,042,498 -0.42(-1.95%)
Oct 05, 2022 22.01 22.30 20.86 21.55 9,875,192 -1.71(-7.35%)
Oct 04, 2022 22.89 23.97 22.39 23.26 11,522,456 +1.80(+8.39%)
Oct 03, 2022 20.41 21.84 19.30 21.46 9,339,530 +1.16(+5.71%)
Sep 30, 2022 20.91 22.17 20.00 20.30 10,923,155 -1.27(-5.89%)
Sep 29, 2022 24.02 24.20 20.53 21.57 21,974,992 -5.30(-19.72%)
Sep 28, 2022 25.17 27.28 24.84 26.87 7,251,377 +2.04(+8.22%)
Sep 27, 2022 26.11 26.83 24.41 24.83 8,317,721 +0.39(+1.60%)
Sep 26, 2022 26.58 27.68 24.42 24.44 6,425,281 -1.76(-6.72%)
Sep 23, 2022 26.26 27.00 25.25 26.20 7,517,968 -0.77(-2.86%)
Sep 22, 2022 30.28 30.82 26.85 26.97 9,192,557 -3.69(-12.04%)
Sep 21, 2022 31.29 33.57 30.42 30.66 8,681,041 -0.31(-1.00%)
Sep 20, 2022 32.51 33.33 30.91 30.97 6,342,109 -2.48(-7.41%)
Sep 19, 2022 32.53 34.15 32.22 33.45 5,673,725 +0.53(+1.61%)
Sep 16, 2022 35.12 35.46 32.51 32.92 9,187,284 -4.10(-11.08%)
Sep 15, 2022 35.44 38.48 35.31 37.02 6,445,782 +0.95(+2.63%)
Sep 14, 2022 36.61 36.80 34.26 36.07 7,180,315 -0.74(-2.01%)
Sep 13, 2022 37.20 38.98 36.60 36.81 10,387,532 -5.47(-12.94%)
Sep 12, 2022 40.20 42.49 38.82 42.28 16,401,219 +5.66(+15.46%)
Sep 09, 2022 34.32 37.48 34.20 36.62 5,912,679 +2.64(+7.77%)
Sep 08, 2022 32.18 34.02 31.70 33.98 5,929,989 +0.67(+2.01%)
Sep 07, 2022 31.22 33.99 30.80 33.31 5,323,901 +1.82(+5.78%)
Sep 06, 2022 31.60 32.30 29.91 31.49 5,725,071 -0.09(-0.28%)
Sep 02, 2022 33.88 33.88 30.36 31.58 5,970,825 -1.20(-3.66%)
Sep 01, 2022 32.35 32.94 30.39 32.78 4,972,632 -0.21(-0.64%)
Aug 31, 2022 33.75 34.79 32.08 32.99 9,457,357 -0.10(-0.30%)
Aug 30, 2022 34.94 36.41 31.93 33.09 5,842,721 -1.12(-3.27%)
Aug 29, 2022 34.65 35.43 33.40 34.21 5,485,831 -1.33(-3.74%)
Aug 26, 2022 38.69 39.50 34.05 35.54 8,092,432 -2.95(-7.66%)
Aug 25, 2022 37.42 39.28 36.64 38.49 7,522,183 +2.40(+6.65%)
Aug 24, 2022 35.35 37.82 34.89 36.09 6,262,146 +1.39(+4.01%)
Aug 23, 2022 36.09 36.43 34.05 34.70 8,011,439 -1.26(-3.50%)
Aug 22, 2022 40.29 41.25 35.25 35.96 11,579,718 -6.34(-14.99%)
Aug 19, 2022 45.62 46.30 41.91 42.30 6,723,701 -5.56(-11.62%)
Aug 18, 2022 49.09 49.12 45.85 47.86 6,086,375 -1.76(-3.55%)
Aug 17, 2022 52.90 54.42 48.61 49.62 8,369,803 -4.97(-9.10%)
Aug 16, 2022 50.90 58.05 48.94 54.59 12,452,908 +3.59(+7.04%)
Aug 15, 2022 51.72 52.20 48.80 51.00 6,204,042 -1.10(-2.11%)
Aug 12, 2022 50.93 52.50 48.05 52.10 9,507,614 +1.97(+3.93%)
Aug 11, 2022 50.26 57.32 49.37 50.13 16,197,764 +2.82(+5.96%)
Aug 10, 2022 45.46 48.09 44.77 47.31 9,889,721 +5.88(+14.19%)
Aug 09, 2022 44.85 45.90 40.57 41.43 9,219,917 -5.03(-10.83%)
Aug 08, 2022 46.89 50.77 43.23 46.46 19,282,552 -0.52(-1.11%)
Aug 05, 2022 34.71 48.49 34.63 46.98 46,785,612 +13.44(+40.07%)
Aug 04, 2022 34.96 37.97 32.09 33.54 14,187,402 -1.36(-3.90%)
Aug 03, 2022 34.75 35.59 32.50 34.90 10,026,560 +0.85(+2.50%)
Aug 02, 2022 28.81 34.83 28.58 34.05 11,966,433 +3.88(+12.86%)
Aug 01, 2022 28.54 31.27 28.26 30.17 7,501,048 +1.02(+3.50%)
Jul 29, 2022 27.16 29.60 26.08 29.15 9,705,335 +1.97(+7.25%)
Jul 28, 2022 26.20 27.75 25.13 27.18 6,636,654 +0.82(+3.11%)
Jul 27, 2022 25.75 26.54 24.09 26.36 10,020,399 +2.18(+9.02%)
Jul 26, 2022 23.98 24.44 23.23 24.18 8,397,972 -1.02(-4.05%)
Jul 25, 2022 25.29 26.17 24.17 25.20 6,073,264 -0.18(-0.71%)
Jul 22, 2022 27.78 28.90 24.73 25.38 10,610,907 -2.83(-10.03%)
Jul 21, 2022 26.83 28.93 26.53 28.21 11,620,608 +0.83(+3.03%)
Jul 20, 2022 23.09 27.55 22.80 27.38 18,504,412 +4.53(+19.82%)
Jul 19, 2022 22.25 22.87 20.53 22.85 11,280,531 +0.60(+2.70%)
Jul 18, 2022 21.95 23.59 21.68 22.25 10,533,502 +1.00(+4.71%)
Jul 15, 2022 20.69 21.76 20.07 21.25 10,075,330 +1.02(+5.04%)
Jul 14, 2022 20.55 20.81 19.45 20.23 10,785,309 -0.74(-3.53%)
Jul 13, 2022 21.00 22.47 20.18 20.97 12,987,801 -1.10(-4.98%)
Jul 12, 2022 22.54 22.90 21.54 22.07 7,993,830 -0.02(-0.09%)
Jul 11, 2022 24.58 24.58 21.68 22.09 12,686,356 -3.00(-11.96%)
Jul 08, 2022 25.88 28.49 24.71 25.09 12,923,221 -1.69(-6.31%)
Jul 07, 2022 26.27 26.94 25.02 26.78 10,989,050 +0.48(+1.83%)
Jul 06, 2022 27.34 28.39 25.82 26.30 12,870,919 -1.28(-4.64%)
Jul 05, 2022 21.30 27.85 20.66 27.58 19,805,744 +5.71(+26.11%)
Jul 01, 2022 22.96 23.67 21.43 21.87 12,506,742 -0.71(-3.14%)
Jun 30, 2022 23.00 24.34 21.70 22.58 12,357,453 -0.53(-2.29%)
Jun 29, 2022 24.17 24.56 22.20 23.11 12,194,462 -1.63(-6.59%)
Jun 28, 2022 29.91 30.70 24.56 24.74 12,992,181 -5.60(-18.46%)
Jun 27, 2022 31.87 32.37 28.38 30.34 8,967,787 -1.18(-3.74%)
Jun 24, 2022 27.72 31.56 27.28 31.52 15,434,613 +2.88(+10.06%)
Jun 23, 2022 25.43 28.81 24.86 28.64 11,862,154 +3.50(+13.92%)
Jun 22, 2022 24.06 26.79 24.06 25.14 7,510,400 +0.23(+0.92%)
Jun 21, 2022 24.96 27.42 24.80 24.91 11,797,104 +0.64(+2.64%)
Jun 17, 2022 21.71 24.44 21.60 24.27 12,604,977 +2.87(+13.41%)
Jun 16, 2022 22.37 23.69 20.84 21.40 10,668,514 -3.03(-12.40%)
Jun 15, 2022 21.96 25.42 21.62 24.43 18,461,672 +3.51(+16.78%)
Jun 14, 2022 21.41 22.33 20.23 20.92 7,500,469 -0.11(-0.52%)
Jun 13, 2022 20.39 21.45 19.80 21.03 11,999,162 -0.98(-4.45%)
Jun 10, 2022 22.87 23.74 21.61 22.01 10,458,093 -1.12(-4.84%)
Jun 09, 2022 25.29 25.43 22.68 23.13 10,427,103 -2.07(-8.21%)
Jun 08, 2022 25.22 27.24 24.42 25.20 8,294,247 -0.21(-0.83%)
Jun 07, 2022 24.16 25.45 23.60 25.41 11,582,810 +0.53(+2.13%)
Jun 06, 2022 27.26 27.26 24.73 24.88 10,531,625 -1.64(-6.18%)
Jun 03, 2022 29.00 29.42 26.27 26.52 9,468,743 -3.56(-11.84%)
Jun 02, 2022 26.15 30.64 25.26 30.08 11,888,568 +3.59(+13.55%)
Jun 01, 2022 29.46 30.05 26.31 26.49 10,257,496 -2.95(-10.02%)
May 31, 2022 33.36 34.29 28.81 29.44 9,852,112 -4.41(-13.03%)
May 27, 2022 31.99 34.40 31.70 33.85 8,703,936 +2.76(+8.88%)
May 26, 2022 30.38 32.99 29.71 31.09 8,940,219 +0.13(+0.42%)
May 25, 2022 26.50 31.60 26.44 30.96 18,972,076 +4.31(+16.17%)
May 24, 2022 29.63 29.76 25.69 26.65 11,867,111 -3.59(-11.87%)
May 23, 2022 32.81 33.01 28.75 30.24 11,175,761 -3.33(-9.92%)
May 20, 2022 33.59 33.69 30.45 33.57 10,320,339 +0.69(+2.10%)
May 19, 2022 35.06 36.38 31.80 32.88 13,675,298 -2.17(-6.19%)
May 18, 2022 40.19 40.26 34.52 35.05 10,469,139 -6.55(-15.75%)
May 17, 2022 39.77 41.74 37.17 41.60 13,129,146 +3.20(+8.33%)
May 16, 2022 42.48 46.35 37.90 38.40 27,912,836 +0.09(+0.23%)
May 13, 2022 40.21 45.45 36.71 38.31 25,571,128 +0.91(+2.43%)
May 12, 2022 29.41 45.30 28.35 37.40 41,692,932 +7.40(+24.67%)
May 11, 2022 35.73 38.64 29.13 30.00 22,939,328 -6.68(-18.21%)
May 10, 2022 41.28 42.02 35.08 36.68 15,718,973 -2.09(-5.39%)
May 09, 2022 46.35 46.90 38.42 38.77 14,867,969 -7.71(-16.59%)
May 06, 2022 48.02 48.15 40.76 46.48 13,184,848 -2.44(-4.99%)
May 05, 2022 56.80 56.99 47.45 48.92 11,436,337 -10.73(-17.99%)
May 04, 2022 54.64 59.85 52.37 59.65 10,407,047 +2.32(+4.05%)
May 03, 2022 58.01 59.68 54.90 57.33 9,700,829 -3.14(-5.19%)
May 02, 2022 57.42 60.94 55.28 60.47 8,981,949 +2.51(+4.33%)
Apr 29, 2022 65.00 68.96 57.41 57.96 10,951,340 -6.41(-9.96%)
Apr 28, 2022 66.53 68.36 58.23 64.37 16,410,929 -1.37(-2.08%)
Apr 27, 2022 71.72 79.00 63.36 65.74 21,789,046 -4.75(-6.74%)
Apr 26, 2022 81.19 81.96 70.18 70.49 11,543,826 -10.72(-13.20%)
Apr 25, 2022 80.99 82.57 75.34 81.21 13,634,093 -2.54(-3.03%)
Apr 22, 2022 88.41 91.40 82.25 83.75 18,516,588 +0.61(+0.73%)
Apr 21, 2022 86.01 95.00 79.28 83.14 17,297,720 -9.36(-10.12%)
Apr 20, 2022 100.84 101.79 92.15 92.50 10,040,108 -9.27(-9.11%)
Apr 19, 2022 95.76 103.42 94.85 101.77 2,853,369 +5.22(+5.41%)
Apr 18, 2022 99.82 100.40 93.99 96.55 3,219,655 -4.98(-4.90%)
Apr 14, 2022 105.64 105.86 98.12 101.53 3,128,109 -3.56(-3.39%)
Apr 13, 2022 99.73 107.17 97.05 105.09 3,266,183 +4.31(+4.28%)
Apr 12, 2022 106.64 111.68 98.50 100.78 4,697,950 -5.23(-4.93%)
Apr 11, 2022 105.00 114.24 102.56 106.01 3,664,736 -1.30(-1.21%)
Apr 08, 2022 110.12 113.94 106.13 107.31 3,233,804 -3.92(-3.52%)
Apr 07, 2022 111.76 116.15 106.10 111.23 4,097,167 -2.50(-2.20%)
Apr 06, 2022 117.01 117.11 107.03 113.73 4,788,516 -7.73(-6.36%)
Apr 05, 2022 126.27 129.43 118.23 121.46 4,341,833 -11.50(-8.65%)
Apr 04, 2022 119.32 134.68 119.32 132.96 4,209,404 +13.50(+11.30%)
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.