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

Shake Shack Inc (NY: SHAK )

99.16 -2.30 (-2.27%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2021 112.53 114.04 111.15 112.77 396,908 +1.34(+1.20%)
Mar 30, 2021 109.70 113.37 109.70 111.43 360,708 +0.65(+0.59%)
Mar 29, 2021 113.91 114.78 110.07 110.78 418,645 -4.22(-3.67%)
Mar 26, 2021 117.32 118.07 111.33 115.00 356,500 -0.09(-0.08%)
Mar 25, 2021 109.38 115.65 108.62 115.09 456,942 +4.21(+3.80%)
Mar 24, 2021 116.55 116.87 109.68 110.88 702,137 -4.22(-3.67%)
Mar 23, 2021 117.72 119.59 114.24 115.10 602,108 -4.29(-3.59%)
Mar 22, 2021 122.96 124.69 118.71 119.39 564,213 -3.04(-2.48%)
Mar 19, 2021 118.71 123.42 118.29 122.43 890,400 +3.65(+3.07%)
Mar 18, 2021 125.00 125.48 117.60 118.78 955,112 -5.67(-4.56%)
Mar 17, 2021 122.00 125.61 119.85 124.45 463,818 +1.71(+1.39%)
Mar 16, 2021 129.62 129.91 120.56 122.74 739,583 -6.94(-5.35%)
Mar 15, 2021 123.38 130.00 122.17 129.68 1,139,544 +7.87(+6.46%)
Mar 12, 2021 122.00 124.31 119.09 121.81 580,800 -1.23(-1.00%)
Mar 11, 2021 121.79 124.99 121.16 123.04 772,907 +3.02(+2.52%)
Mar 10, 2021 116.42 120.36 115.07 120.02 638,773 +5.63(+4.92%)
Mar 09, 2021 117.40 118.00 114.25 114.39 841,959 -1.48(-1.28%)
Mar 08, 2021 113.94 116.86 111.45 115.87 991,638 +3.11(+2.76%)
Mar 05, 2021 109.33 112.88 103.45 112.76 1,098,700 +3.39(+3.10%)
Mar 04, 2021 114.67 115.74 104.63 109.37 845,498 -4.45(-3.91%)
Mar 03, 2021 122.17 124.78 112.86 113.82 812,086 -7.64(-6.29%)
Mar 02, 2021 119.78 123.56 119.00 121.46 1,043,835 +3.93(+3.34%)
Mar 01, 2021 118.66 119.25 113.24 117.53 1,690,606 -0.95(-0.80%)
Feb 26, 2021 117.94 121.81 113.53 118.48 1,116,600 -0.44(-0.37%)
Feb 25, 2021 125.45 126.84 117.59 118.92 789,505 -6.41(-5.11%)
Feb 24, 2021 122.30 125.75 119.64 125.33 506,380 +4.47(+3.70%)
Feb 23, 2021 120.00 121.48 112.79 120.86 787,763 -1.13(-0.93%)
Feb 22, 2021 124.51 126.01 121.71 121.99 649,251 -2.55(-2.05%)
Feb 19, 2021 122.92 126.48 122.83 124.54 359,000 +1.48(+1.20%)
Feb 18, 2021 123.24 125.42 121.18 123.06 398,948 -0.65(-0.53%)
Feb 17, 2021 122.48 124.24 118.00 123.71 770,911 +0.67(+0.54%)
Feb 16, 2021 128.69 129.26 120.53 123.04 838,895 -5.75(-4.46%)
Feb 12, 2021 130.84 131.40 126.91 128.79 640,600 -1.97(-1.51%)
Feb 11, 2021 129.51 131.17 125.83 130.76 695,928 +1.53(+1.18%)
Feb 10, 2021 127.00 132.49 126.70 129.23 835,307 +2.70(+2.13%)
Feb 09, 2021 123.67 128.78 123.01 126.53 1,125,588 +4.26(+3.48%)
Feb 08, 2021 118.35 122.75 116.01 122.27 643,295 +4.72(+4.02%)
Feb 05, 2021 117.94 118.53 115.25 117.55 450,700 +0.68(+0.58%)
Feb 04, 2021 112.15 117.76 110.95 116.87 476,311 +5.25(+4.70%)
Feb 03, 2021 108.54 112.80 107.28 111.62 608,807 +3.35(+3.09%)
Feb 02, 2021 113.38 114.10 107.39 108.27 1,009,842 -4.08(-3.63%)
Feb 01, 2021 112.78 114.47 109.21 112.35 1,033,208 -1.07(-0.94%)
Jan 29, 2021 116.00 119.02 112.12 113.42 1,076,300 -2.72(-2.34%)
Jan 28, 2021 124.63 126.41 115.80 116.14 1,486,661 -8.86(-7.09%)
Jan 27, 2021 106.96 138.38 106.96 125.00 4,523,946 +15.29(+13.94%)
Jan 26, 2021 111.83 111.83 107.61 109.71 788,611 -0.85(-0.77%)
Jan 25, 2021 112.13 117.37 110.05 110.56 1,050,521 -0.65(-0.58%)
Jan 22, 2021 107.26 111.48 107.19 111.21 656,200 +2.14(+1.96%)
Jan 21, 2021 108.21 112.12 107.57 109.07 733,477 +1.10(+1.02%)
Jan 20, 2021 113.05 114.20 107.56 107.97 818,802 -3.72(-3.33%)
Jan 19, 2021 112.82 115.41 111.33 111.69 853,412 +0.43(+0.39%)
Jan 15, 2021 113.23 116.65 108.72 111.26 1,255,500 -3.39(-2.96%)
Jan 14, 2021 108.39 115.38 108.25 114.65 1,793,324 +5.32(+4.87%)
Jan 13, 2021 101.55 113.00 100.69 109.33 2,576,202 +7.78(+7.66%)
Jan 12, 2021 93.16 101.81 92.48 101.55 1,530,252 +10.68(+11.75%)
Jan 11, 2021 91.24 92.33 90.32 90.87 447,867 -0.42(-0.46%)
Jan 08, 2021 89.46 91.32 89.00 91.29 558,900 +2.37(+2.67%)
Jan 07, 2021 87.29 89.94 87.29 88.92 545,560 +2.04(+2.35%)
Jan 06, 2021 86.39 88.68 85.52 86.88 651,410 +0.96(+1.12%)
Jan 05, 2021 82.46 86.52 82.46 85.92 651,817 +3.49(+4.23%)
Jan 04, 2021 85.00 85.30 82.16 82.43 867,670 -2.35(-2.77%)
Dec 31, 2020 84.78 84.78 84.78 537,313 -0.08(-0.09%)
Dec 30, 2020 86.08 87.11 84.60 84.86 537,313 -1.07(-1.25%)
Dec 29, 2020 86.28 87.28 84.59 85.93 629,203 -0.20(-0.23%)
Dec 28, 2020 89.50 89.54 86.00 86.13 548,267 -1.67(-1.90%)
Dec 24, 2020 87.63 88.07 86.21 87.80 256,000 -0.05(-0.06%)
Dec 23, 2020 88.23 89.22 86.21 87.85 446,833 -0.24(-0.27%)
Dec 22, 2020 90.91 90.91 87.65 88.09 711,763 -2.41(-2.66%)
Dec 21, 2020 87.64 90.63 86.95 90.50 585,918 +0.19(+0.21%)
Dec 18, 2020 91.25 91.99 86.76 90.31 913,000 -0.77(-0.85%)
Dec 17, 2020 86.86 91.39 85.93 91.08 1,322,555 +5.15(+5.99%)
Dec 16, 2020 85.94 86.43 84.69 85.93 335,355 +0.14(+0.16%)
Dec 15, 2020 87.28 87.50 85.04 85.79 565,987 -0.94(-1.08%)
Dec 14, 2020 87.04 88.48 85.14 86.73 556,018 +0.37(+0.43%)
Dec 11, 2020 86.59 88.19 85.00 86.36 373,300 -0.74(-0.85%)
Dec 10, 2020 84.86 87.14 84.42 87.10 390,987 +1.08(+1.26%)
Dec 09, 2020 86.60 88.50 85.10 86.02 542,470 +0.04(+0.05%)
Dec 08, 2020 83.96 85.99 83.00 85.98 419,838 +1.23(+1.45%)
Dec 07, 2020 87.92 88.20 84.11 84.75 726,821 -3.02(-3.44%)
Dec 04, 2020 85.96 88.39 85.74 87.77 705,800 +2.28(+2.67%)
Dec 03, 2020 82.93 86.84 82.01 85.49 915,075 +3.13(+3.80%)
Dec 02, 2020 80.00 82.80 79.46 82.36 775,690 +2.07(+2.58%)
Dec 01, 2020 82.48 82.67 80.04 80.29 718,034 -1.37(-1.68%)
Nov 30, 2020 82.33 82.50 77.84 81.66 738,048 -0.99(-1.20%)
Nov 27, 2020 82.01 83.20 81.60 82.65 333,900 +0.98(+1.20%)
Nov 25, 2020 82.27 82.42 80.08 81.67 433,500 -0.47(-0.57%)
Nov 24, 2020 80.00 82.50 79.70 82.14 875,463 +2.94(+3.71%)
Nov 23, 2020 76.98 79.39 75.90 79.20 695,513 +3.35(+4.42%)
Nov 20, 2020 77.25 77.64 75.04 75.85 742,800 -2.55(-3.25%)
Nov 19, 2020 78.09 79.58 77.26 78.40 633,729 -0.61(-0.77%)
Nov 18, 2020 79.46 82.05 78.63 79.01 1,042,604 +0.05(+0.06%)
Nov 17, 2020 78.09 79.30 76.57 78.96 553,181 -0.04(-0.05%)
Nov 16, 2020 81.00 81.23 78.02 79.00 1,041,816 -0.06(-0.08%)
Nov 13, 2020 76.83 79.72 75.32 79.06 642,000 +3.07(+4.04%)
Nov 12, 2020 75.18 77.59 74.31 75.99 696,939 -0.34(-0.45%)
Nov 11, 2020 79.92 79.92 75.40 76.33 831,296 -3.12(-3.93%)
Nov 10, 2020 81.95 82.25 77.76 79.45 1,251,556 -2.80(-3.40%)
Nov 09, 2020 79.52 86.99 79.20 82.25 2,443,822 +11.06(+15.54%)
Nov 06, 2020 70.75 71.55 69.82 71.19 522,800 +0.01(+0.01%)
Nov 05, 2020 71.06 72.35 71.01 71.18 736,591 +0.90(+1.28%)
Nov 04, 2020 68.18 70.52 66.88 70.28 715,140 +2.93(+4.35%)
Nov 03, 2020 65.77 68.13 65.23 67.35 950,217 +2.36(+3.63%)
Nov 02, 2020 67.70 67.70 64.02 64.99 1,139,521 -2.53(-3.75%)
Oct 30, 2020 65.11 70.00 65.08 67.52 1,240,000 -1.45(-2.10%)
Oct 29, 2020 66.27 69.44 64.68 68.97 1,343,218 +2.79(+4.22%)
Oct 28, 2020 68.96 69.37 66.05 66.18 851,696 -4.86(-6.84%)
Oct 27, 2020 71.23 72.32 70.14 71.04 720,229 +0.22(+0.31%)
Oct 26, 2020 73.82 73.82 69.52 70.82 910,136 -3.92(-5.24%)
Oct 23, 2020 74.32 75.42 73.39 74.74 1,099,000 +2.18(+3.00%)
Oct 22, 2020 69.30 72.80 69.30 72.56 822,953 +3.28(+4.73%)
Oct 21, 2020 68.53 69.68 67.41 69.28 732,989 +0.62(+0.90%)
Oct 20, 2020 71.00 71.00 68.51 68.66 629,067 -1.72(-2.44%)
Oct 19, 2020 70.53 71.24 69.27 70.38 489,047 +0.11(+0.16%)
Oct 16, 2020 70.81 71.38 70.06 70.27 360,900 -0.65(-0.92%)
Oct 15, 2020 70.01 71.19 69.56 70.92 656,964 -0.08(-0.11%)
Oct 14, 2020 73.22 74.23 70.99 71.00 1,046,778 -1.46(-2.01%)
Oct 13, 2020 70.23 73.75 69.76 72.46 797,039 +1.19(+1.67%)
Oct 12, 2020 71.19 72.29 69.73 71.27 644,389 -0.91(-1.26%)
Oct 09, 2020 71.15 72.36 70.35 72.18 654,300 +1.29(+1.82%)
Oct 08, 2020 67.50 71.09 66.70 70.89 1,269,672 +4.02(+6.01%)
Oct 07, 2020 66.49 67.39 65.86 66.87 641,019 +1.33(+2.03%)
Oct 06, 2020 66.03 68.00 65.28 65.54 816,912 -0.05(-0.08%)
Oct 05, 2020 67.46 68.00 64.86 65.59 885,069 -1.18(-1.77%)
Oct 02, 2020 64.21 68.08 63.77 66.77 1,045,400 +1.90(+2.93%)
Oct 01, 2020 65.02 65.34 64.08 64.87 1,086,767 +0.39(+0.60%)
Sep 30, 2020 65.27 67.09 63.49 64.48 1,375,791 -0.42(-0.65%)
Sep 29, 2020 68.78 68.78 63.83 64.90 1,435,766 -3.60(-5.26%)
Sep 28, 2020 67.30 68.79 66.27 68.50 801,899 +2.25(+3.40%)
Sep 25, 2020 66.12 66.43 65.03 66.25 725,900 +0.50(+0.76%)
Sep 24, 2020 65.41 67.66 64.61 65.75 1,026,782 -0.19(-0.29%)
Sep 23, 2020 68.02 68.66 65.87 65.94 557,460 -1.13(-1.68%)
Sep 22, 2020 66.72 67.81 64.52 67.07 819,078 +0.77(+1.16%)
Sep 21, 2020 66.15 66.67 64.58 66.30 1,081,978 -1.28(-1.89%)
Sep 18, 2020 68.74 70.09 66.61 67.58 925,200 -0.56(-0.82%)
Sep 17, 2020 70.23 70.99 67.40 68.14 812,218 -3.18(-4.46%)
Sep 16, 2020 72.23 72.47 70.50 71.32 806,170 -0.84(-1.16%)
Sep 15, 2020 70.19 72.49 69.34 72.16 1,036,057 +2.08(+2.97%)
Sep 14, 2020 66.85 70.45 66.42 70.08 1,260,131 +4.72(+7.22%)
Sep 11, 2020 68.86 69.41 64.43 65.36 1,199,100 -3.01(-4.40%)
Sep 10, 2020 68.16 72.37 68.11 68.37 2,534,423 +0.66(+0.97%)
Sep 09, 2020 66.10 68.19 65.49 67.71 1,492,712 +2.04(+3.11%)
Sep 08, 2020 65.77 67.05 65.31 65.67 1,006,377 -1.29(-1.93%)
Sep 04, 2020 67.50 68.74 65.47 66.96 814,500 -0.11(-0.16%)
Sep 03, 2020 68.86 69.13 66.28 67.07 1,288,051 -1.04(-1.53%)
Sep 02, 2020 68.17 69.24 66.82 68.11 861,563 -0.17(-0.25%)
Sep 01, 2020 67.74 68.92 67.02 68.28 1,098,297 +0.03(+0.04%)
Aug 31, 2020 67.94 68.76 66.03 68.25 1,502,978 +0.80(+1.19%)
Aug 28, 2020 64.20 67.81 63.54 67.45 1,707,200 +3.85(+6.05%)
Aug 27, 2020 60.42 65.45 60.34 63.60 2,249,327 +3.40(+5.65%)
Aug 26, 2020 60.50 60.51 59.50 60.20 904,077 -0.02(-0.03%)
Aug 25, 2020 58.31 60.28 57.70 60.22 1,257,682 +2.11(+3.63%)
Aug 24, 2020 59.01 59.13 56.71 58.11 1,369,860 -0.23(-0.39%)
Aug 21, 2020 55.44 58.50 55.44 58.34 2,052,100 +3.05(+5.52%)
Aug 20, 2020 54.35 56.48 53.86 55.29 3,234,486 +1.37(+2.54%)
Aug 19, 2020 55.15 56.09 53.76 53.92 936,172 -1.16(-2.11%)
Aug 18, 2020 54.75 55.18 53.62 55.08 863,579 +0.30(+0.55%)
Aug 17, 2020 54.49 55.14 53.17 54.78 759,690 +0.26(+0.48%)
Aug 14, 2020 53.31 55.61 53.31 54.52 1,160,600 +0.65(+1.21%)
Aug 13, 2020 52.93 54.56 52.70 53.87 621,253 +0.73(+1.37%)
Aug 12, 2020 53.53 54.18 52.11 53.14 918,557 +0.52(+0.99%)
Aug 11, 2020 52.85 55.15 52.41 52.62 1,740,100 +0.37(+0.71%)
Aug 10, 2020 51.61 52.98 50.38 52.25 1,247,200 +1.18(+2.31%)
Aug 07, 2020 50.01 51.91 49.78 51.07 806,100 +0.85(+1.69%)
Aug 06, 2020 48.94 50.66 48.52 50.22 1,171,923 +1.31(+2.68%)
Aug 05, 2020 51.27 51.67 48.88 48.91 1,507,433 -1.64(-3.24%)
Aug 04, 2020 49.78 52.33 49.51 50.55 2,303,101 +1.16(+2.35%)
Aug 03, 2020 47.94 50.34 47.52 49.39 2,273,161 +0.84(+1.73%)
Jul 31, 2020 52.60 53.28 47.13 48.55 5,904,500 -6.67(-12.08%)
Jul 30, 2020 53.89 56.30 53.89 55.22 2,276,157 +0.38(+0.69%)
Jul 29, 2020 51.98 55.28 51.97 54.84 1,432,568 +3.70(+7.24%)
Jul 28, 2020 50.29 51.53 50.03 51.14 766,716 +0.42(+0.83%)
Jul 27, 2020 51.80 51.91 49.95 50.72 856,939 -1.11(-2.14%)
Jul 24, 2020 52.11 52.44 51.10 51.83 633,400 -0.84(-1.59%)
Jul 23, 2020 52.47 53.79 51.55 52.67 1,174,550 -0.36(-0.68%)
Jul 22, 2020 51.63 53.80 51.22 53.03 1,043,837 +1.36(+2.63%)
Jul 21, 2020 50.00 52.33 49.70 51.67 1,239,715 +2.16(+4.36%)
Jul 20, 2020 49.58 50.29 48.79 49.51 777,573 -0.02(-0.04%)
Jul 17, 2020 50.12 50.29 49.10 49.53 756,800 -0.35(-0.70%)
Jul 16, 2020 50.40 50.44 49.40 49.88 648,853 -1.17(-2.29%)
Jul 15, 2020 49.91 51.69 48.83 51.05 1,435,205 +3.07(+6.40%)
Jul 14, 2020 48.54 48.79 47.12 47.98 1,058,959 -0.71(-1.46%)
Jul 13, 2020 48.65 51.21 48.34 48.69 1,498,584 +0.40(+0.83%)
Jul 10, 2020 48.13 48.50 47.17 48.29 1,001,200 +0.03(+0.06%)
Jul 09, 2020 49.28 49.50 47.14 48.26 1,198,581 -0.79(-1.61%)
Jul 08, 2020 49.91 50.90 48.54 49.05 1,734,435 -0.88(-1.76%)
Jul 07, 2020 52.07 53.22 49.82 49.93 3,207,599 -3.50(-6.55%)
Jul 06, 2020 54.51 54.80 52.17 53.43 1,423,956 -0.21(-0.39%)
Jul 02, 2020 54.28 54.75 52.25 53.64 1,138,700 +0.55(+1.04%)
Jul 01, 2020 53.26 54.27 52.09 53.09 928,670 +0.11(+0.21%)
Jun 30, 2020 51.43 53.34 51.43 52.98 1,075,699 +1.82(+3.56%)
Jun 29, 2020 50.04 51.80 48.78 51.16 931,046 +1.54(+3.10%)
Jun 26, 2020 52.41 52.77 49.39 49.62 2,158,200 -3.15(-5.97%)
Jun 25, 2020 51.29 53.20 51.23 52.77 1,176,271 +0.70(+1.34%)
Jun 24, 2020 55.23 55.65 51.54 52.07 1,762,357 -4.10(-7.30%)
Jun 23, 2020 54.61 56.56 54.45 56.17 1,100,993 +2.50(+4.66%)
Jun 22, 2020 53.89 54.82 52.44 53.67 1,913,673 -0.84(-1.54%)
Jun 19, 2020 56.24 56.76 54.14 54.51 2,131,200 -0.94(-1.70%)
Jun 18, 2020 53.78 55.49 53.70 55.45 892,096 +1.39(+2.57%)
Jun 17, 2020 53.59 55.13 53.20 54.06 974,197 +0.19(+0.35%)
Jun 16, 2020 57.75 58.08 53.16 53.87 1,844,074 -1.93(-3.46%)
Jun 15, 2020 52.25 56.00 51.52 55.80 1,106,317 +1.20(+2.20%)
Jun 12, 2020 55.07 55.48 52.22 54.60 1,162,300 +1.88(+3.57%)
Jun 11, 2020 53.54 55.38 52.21 52.72 1,807,409 -4.45(-7.78%)
Jun 10, 2020 59.15 59.24 56.15 57.17 1,277,726 -2.33(-3.92%)
Jun 09, 2020 61.69 61.87 58.90 59.50 1,781,570 -3.65(-5.78%)
Jun 08, 2020 61.42 63.80 60.36 63.15 1,877,561 +3.36(+5.62%)
Jun 05, 2020 62.22 63.23 59.16 59.79 1,673,400 +0.94(+1.60%)
Jun 04, 2020 54.86 59.63 54.74 58.85 2,398,950 +3.24(+5.83%)
Jun 03, 2020 54.50 56.14 54.19 55.61 1,870,874 +2.11(+3.94%)
Jun 02, 2020 55.35 56.10 53.03 53.50 1,192,978 -1.66(-3.01%)
Jun 01, 2020 55.21 55.80 54.41 55.16 1,202,637 -0.39(-0.70%)
May 29, 2020 55.00 56.01 54.06 55.55 887,600 +0.02(+0.04%)
May 28, 2020 57.36 58.09 55.38 55.53 1,840,552 -1.34(-2.36%)
May 27, 2020 55.16 57.58 52.91 56.87 1,300,449 +3.37(+6.30%)
May 26, 2020 55.42 55.78 53.24 53.50 1,259,099 +1.05(+2.00%)
May 22, 2020 52.77 53.00 51.90 52.45 379,300 +0.00(+0.00%)
May 21, 2020 52.34 53.10 51.90 52.45 700,847 -0.41(-0.78%)
May 20, 2020 52.44 53.33 52.10 52.86 819,390 +1.85(+3.63%)
May 19, 2020 51.37 52.13 49.42 51.01 1,164,451 -0.56(-1.09%)
May 18, 2020 51.62 52.58 51.17 51.57 1,453,969 +2.73(+5.59%)
May 15, 2020 48.12 49.66 47.47 48.84 1,079,700 +0.55(+1.14%)
May 14, 2020 46.31 48.76 45.51 48.29 1,359,083 +0.62(+1.30%)
May 13, 2020 50.75 50.75 46.08 47.67 2,234,767 -3.15(-6.20%)
May 12, 2020 52.23 53.15 50.79 50.82 1,280,050 -1.19(-2.29%)
May 11, 2020 53.82 55.23 51.94 52.01 1,903,207 -3.00(-5.45%)
May 08, 2020 51.75 55.28 51.25 55.01 1,926,800 +4.40(+8.69%)
May 07, 2020 51.59 52.17 49.78 50.61 1,123,887 -0.25(-0.49%)
May 06, 2020 49.50 51.66 49.40 50.86 1,777,154 +1.64(+3.33%)
May 05, 2020 54.95 54.95 48.86 49.22 5,314,205 -3.55(-6.73%)
May 04, 2020 49.89 53.50 48.33 52.77 3,383,589 +1.07(+2.07%)
May 01, 2020 52.77 54.19 51.21 51.70 1,934,800 -2.81(-5.16%)
Apr 30, 2020 54.46 56.38 53.82 54.51 1,607,898 -1.20(-2.15%)
Apr 29, 2020 53.90 57.10 53.30 55.71 2,120,726 +3.97(+7.67%)
Apr 28, 2020 52.24 53.79 50.34 51.74 1,421,136 +1.10(+2.17%)
Apr 27, 2020 50.36 52.62 50.19 50.64 1,664,343 +1.27(+2.57%)
Apr 24, 2020 47.85 50.37 47.50 49.37 1,902,400 +0.62(+1.27%)
Apr 23, 2020 49.58 50.94 47.72 48.75 1,935,975 -0.56(-1.14%)
Apr 22, 2020 48.15 51.50 47.78 49.31 3,589,727 +2.21(+4.69%)
Apr 21, 2020 45.50 48.06 45.13 47.10 2,492,220 +0.67(+1.44%)
Apr 20, 2020 42.20 47.64 41.56 46.43 6,209,012 +2.93(+6.74%)
Apr 17, 2020 44.68 44.85 40.56 43.50 4,811,900 +0.57(+1.33%)
Apr 16, 2020 42.71 43.65 41.83 42.93 1,076,016 +0.04(+0.09%)
Apr 15, 2020 42.14 43.15 41.12 42.89 1,765,125 -2.01(-4.48%)
Apr 14, 2020 44.70 45.75 44.00 44.90 1,526,287 +2.05(+4.78%)
Apr 13, 2020 45.08 45.26 40.86 42.85 1,700,449 -1.69(-3.79%)
Apr 09, 2020 44.00 48.49 43.20 44.54 3,351,400 +1.35(+3.13%)
Apr 08, 2020 39.50 43.95 38.69 43.19 2,394,346 +4.34(+11.17%)
Apr 07, 2020 40.16 41.93 38.79 38.85 2,139,579 +0.78(+2.05%)
Apr 06, 2020 35.91 39.17 35.79 38.07 2,980,964 +4.88(+14.70%)
Apr 03, 2020 31.68 33.81 30.57 33.19 3,159,200 +0.31(+0.94%)
Apr 02, 2020 32.07 34.22 31.01 32.88 2,327,371 +0.36(+1.11%)
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.