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:

Spirit Aerosystems Holdings (NY: SPR )

36.07 +0.42 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.80 29.87 28.86 29.19 2,038,837 -0.22(-0.75%)
Jun 29, 2023 28.80 29.92 28.50 29.41 1,740,619 +0.43(+1.48%)
Jun 28, 2023 29.36 29.60 28.61 28.98 2,535,281 -0.28(-0.96%)
Jun 27, 2023 28.96 29.49 28.62 29.26 2,793,818 +0.56(+1.95%)
Jun 26, 2023 28.11 29.29 28.11 28.70 3,216,390 +0.60(+2.14%)
Jun 23, 2023 26.65 28.45 26.54 28.10 5,251,276 +1.22(+4.54%)
Jun 22, 2023 26.78 27.27 25.25 26.88 8,621,189 -2.80(-9.43%)
Jun 21, 2023 29.58 29.89 28.81 29.68 1,973,092 +0.11(+0.37%)
Jun 20, 2023 30.80 30.92 29.25 29.57 2,754,875 -1.35(-4.37%)
Jun 16, 2023 30.72 31.39 30.14 30.92 2,076,880 +0.68(+2.25%)
Jun 15, 2023 30.65 31.02 30.06 30.24 2,145,623 -0.73(-2.36%)
Jun 14, 2023 31.47 31.48 30.48 30.97 1,279,590 -0.21(-0.67%)
Jun 13, 2023 31.66 32.05 31.09 31.18 1,441,934 -0.13(-0.42%)
Jun 12, 2023 31.15 31.80 30.66 31.31 2,183,113 +0.20(+0.64%)
Jun 09, 2023 30.92 31.42 30.73 31.11 2,114,227 +0.16(+0.52%)
Jun 08, 2023 29.91 31.51 29.81 30.95 3,156,176 +1.01(+3.37%)
Jun 07, 2023 28.12 30.25 27.82 29.94 6,011,594 +2.07(+7.43%)
Jun 06, 2023 27.68 28.36 25.83 27.87 5,315,269 +0.05(+0.18%)
Jun 05, 2023 28.37 28.55 27.66 27.82 1,633,802 -0.65(-2.28%)
Jun 02, 2023 28.32 28.57 27.95 28.47 1,520,162 +0.76(+2.74%)
Jun 01, 2023 26.92 28.03 26.71 27.71 2,221,134 +1.12(+4.21%)
May 31, 2023 25.46 26.73 25.40 26.59 1,726,886 +0.88(+3.42%)
May 30, 2023 25.67 26.20 25.47 25.71 1,954,397 -0.21(-0.81%)
May 26, 2023 25.78 26.38 25.62 25.92 1,423,827 +0.38(+1.49%)
May 25, 2023 26.10 26.44 25.43 25.54 2,067,872 -0.48(-1.84%)
May 24, 2023 26.51 26.62 25.43 26.02 2,646,395 -0.83(-3.09%)
May 23, 2023 26.50 27.51 26.10 26.85 3,615,056 +0.27(+1.02%)
May 22, 2023 25.58 26.71 25.51 26.58 2,350,972 +1.00(+3.91%)
May 19, 2023 25.30 25.63 24.85 25.58 2,510,303 +0.39(+1.55%)
May 18, 2023 24.72 25.23 24.46 25.19 1,605,375 +0.39(+1.57%)
May 17, 2023 23.96 24.81 23.80 24.80 2,414,476 +1.20(+5.08%)
May 16, 2023 23.84 24.18 23.45 23.60 1,719,777 -0.40(-1.67%)
May 15, 2023 23.56 24.43 23.41 24.00 2,344,120 +0.39(+1.65%)
May 12, 2023 23.70 24.09 23.21 23.61 1,943,992 -0.12(-0.51%)
May 11, 2023 23.65 23.83 23.38 23.73 2,892,302 -0.23(-0.96%)
May 10, 2023 24.32 24.67 23.40 23.96 3,077,713 -0.30(-1.24%)
May 09, 2023 24.82 24.92 24.29 24.26 3,438,525 -0.25(-1.02%)
May 08, 2023 24.68 25.52 24.46 24.51 3,351,875 -0.03(-0.12%)
May 05, 2023 25.05 25.54 24.47 24.54 2,991,921 -0.07(-0.28%)
May 04, 2023 25.33 26.78 23.92 24.61 5,371,622 -1.67(-6.35%)
May 03, 2023 30.80 32.09 26.04 26.28 9,565,577 -3.68(-12.28%)
May 02, 2023 29.17 30.22 28.69 29.96 2,997,070 +0.51(+1.73%)
May 01, 2023 29.66 30.35 29.25 29.45 1,686,133 -0.31(-1.04%)
Apr 28, 2023 28.64 29.82 28.64 29.76 2,211,836 +0.95(+3.30%)
Apr 27, 2023 29.75 29.89 28.59 28.81 2,524,541 -0.69(-2.34%)
Apr 26, 2023 30.72 31.24 29.44 29.50 3,027,990 +0.00(+0.00%)
Apr 25, 2023 30.20 30.45 29.45 29.50 2,098,121 -1.18(-3.85%)
Apr 24, 2023 30.82 30.89 30.14 30.68 856,577 +0.08(+0.26%)
Apr 21, 2023 31.35 31.54 30.16 30.60 1,790,385 -0.58(-1.86%)
Apr 20, 2023 30.77 31.46 30.50 31.18 2,249,186 +0.31(+1.00%)
Apr 19, 2023 30.26 31.67 30.08 30.87 4,025,060 +0.61(+2.02%)
Apr 18, 2023 28.28 30.57 27.62 30.26 10,018,781 +2.19(+7.80%)
Apr 17, 2023 28.01 29.41 27.53 28.07 6,488,727 -0.15(-0.53%)
Apr 14, 2023 30.20 30.77 27.94 28.22 19,654,156 -7.38(-20.73%)
Apr 13, 2023 36.00 36.00 35.20 35.60 1,317,793 -0.09(-0.25%)
Apr 12, 2023 35.53 35.80 34.99 35.69 1,170,224 +0.39(+1.10%)
Apr 11, 2023 35.35 35.95 35.22 35.30 1,280,078 +0.35(+1.00%)
Apr 10, 2023 33.92 35.10 33.71 34.95 1,522,830 +0.48(+1.39%)
Apr 06, 2023 34.69 34.79 33.61 34.47 2,341,312 -0.15(-0.43%)
Apr 05, 2023 34.89 35.37 34.24 34.62 1,577,191 -0.66(-1.87%)
Apr 04, 2023 35.33 35.52 34.52 35.28 1,346,762 -0.18(-0.51%)
Apr 03, 2023 34.57 35.97 34.47 35.46 1,766,295 +0.93(+2.69%)
Mar 31, 2023 34.66 35.11 34.16 34.53 1,266,498 +0.20(+0.58%)
Mar 30, 2023 34.19 34.61 33.27 34.33 2,185,511 +0.39(+1.15%)
Mar 29, 2023 33.29 34.00 33.22 33.94 1,274,711 +1.10(+3.35%)
Mar 28, 2023 30.92 32.89 30.68 32.84 1,454,733 +1.98(+6.42%)
Mar 27, 2023 31.06 31.20 30.34 30.86 1,082,574 +0.19(+0.62%)
Mar 24, 2023 29.99 30.71 29.65 30.67 622,247 +0.25(+0.82%)
Mar 23, 2023 31.37 31.95 30.09 30.42 1,321,045 -0.58(-1.87%)
Mar 22, 2023 31.70 32.13 30.90 31.00 1,694,531 -0.76(-2.39%)
Mar 21, 2023 31.39 31.80 31.25 31.76 1,529,996 +0.99(+3.22%)
Mar 20, 2023 29.96 31.06 29.71 30.77 1,552,510 +1.06(+3.57%)
Mar 17, 2023 29.81 30.06 29.20 29.71 1,910,462 -0.49(-1.62%)
Mar 16, 2023 29.73 30.68 29.21 30.20 1,265,460 +0.06(+0.20%)
Mar 15, 2023 30.03 30.35 29.08 30.14 1,782,021 -0.80(-2.59%)
Mar 14, 2023 31.51 32.50 30.75 30.94 1,598,557 +0.18(+0.59%)
Mar 13, 2023 31.03 31.53 29.90 30.76 1,947,461 -0.95(-3.00%)
Mar 10, 2023 31.91 31.93 30.33 31.71 3,652,836 -0.29(-0.91%)
Mar 09, 2023 33.85 34.08 31.99 32.00 1,848,277 -1.69(-5.02%)
Mar 08, 2023 33.75 34.09 33.16 33.69 1,185,401 +0.08(+0.24%)
Mar 07, 2023 33.69 34.27 33.57 33.61 1,071,541 -0.22(-0.65%)
Mar 06, 2023 34.34 34.70 33.38 33.83 1,591,830 -0.47(-1.37%)
Mar 03, 2023 33.94 34.80 33.43 34.30 1,407,260 +0.65(+1.93%)
Mar 02, 2023 33.16 33.86 32.94 33.65 1,051,050 +0.07(+0.21%)
Mar 01, 2023 33.75 34.06 33.09 33.58 2,154,225 -0.60(-1.76%)
Feb 28, 2023 33.87 34.40 33.54 34.18 1,429,079 +0.28(+0.83%)
Feb 27, 2023 34.45 35.13 33.74 33.90 1,149,196 -0.05(-0.15%)
Feb 24, 2023 34.35 34.36 33.63 33.95 2,108,152 -1.15(-3.28%)
Feb 23, 2023 34.80 35.37 34.31 35.10 1,352,304 +0.73(+2.12%)
Feb 22, 2023 34.84 35.10 34.16 34.37 1,168,787 -0.14(-0.41%)
Feb 21, 2023 35.47 35.49 34.22 34.51 1,374,672 -1.11(-3.12%)
Feb 17, 2023 35.31 36.18 34.36 35.62 2,264,175 +0.14(+0.39%)
Feb 16, 2023 36.30 36.99 35.45 35.48 1,472,428 -1.54(-4.16%)
Feb 15, 2023 36.78 37.20 36.44 37.02 1,516,316 -0.02(-0.05%)
Feb 14, 2023 36.80 37.98 36.26 37.04 2,308,788 -0.31(-0.83%)
Feb 13, 2023 35.13 37.70 34.71 37.35 3,112,336 +2.77(+8.01%)
Feb 10, 2023 34.67 35.00 33.71 34.58 2,719,029 -0.18(-0.52%)
Feb 09, 2023 37.34 37.65 34.58 34.76 2,492,988 -1.90(-5.18%)
Feb 08, 2023 38.11 38.34 36.60 36.66 3,632,031 -1.62(-4.23%)
Feb 07, 2023 33.45 38.55 33.40 38.28 9,443,081 +3.97(+11.57%)
Feb 06, 2023 33.67 34.44 33.67 34.31 3,094,384 -0.12(-0.35%)
Feb 03, 2023 35.18 35.93 34.10 34.43 2,298,037 -1.63(-4.52%)
Feb 02, 2023 36.81 37.18 35.70 36.06 1,381,805 -0.08(-0.22%)
Feb 01, 2023 35.98 37.04 35.24 36.14 1,816,612 -0.01(-0.03%)
Jan 31, 2023 34.70 36.23 34.41 36.15 1,790,493 +1.38(+3.97%)
Jan 30, 2023 33.57 35.54 33.13 34.77 2,966,513 +0.90(+2.66%)
Jan 27, 2023 33.30 34.05 33.27 33.87 1,609,760 +0.44(+1.32%)
Jan 26, 2023 33.11 33.46 32.39 33.43 1,488,803 +0.58(+1.77%)
Jan 25, 2023 33.14 33.31 31.92 32.85 2,132,979 -0.92(-2.72%)
Jan 24, 2023 32.44 33.80 32.40 33.77 859,033 +0.95(+2.89%)
Jan 23, 2023 32.51 32.92 32.30 32.82 1,085,957 +0.50(+1.55%)
Jan 20, 2023 33.15 33.27 32.13 32.32 1,667,273 -0.25(-0.77%)
Jan 19, 2023 32.47 33.14 32.09 32.57 1,341,621 -0.48(-1.45%)
Jan 18, 2023 33.89 33.92 32.76 33.05 1,569,286 -0.64(-1.90%)
Jan 17, 2023 34.01 34.27 33.34 33.69 1,497,774 -0.70(-2.04%)
Jan 13, 2023 33.96 35.55 33.85 34.39 1,413,301 -0.30(-0.86%)
Jan 12, 2023 33.47 34.76 33.01 34.69 1,830,918 +1.37(+4.11%)
Jan 11, 2023 32.77 33.76 32.75 33.32 1,614,655 +0.67(+2.05%)
Jan 10, 2023 32.23 33.10 32.10 32.65 2,079,799 -0.15(-0.46%)
Jan 09, 2023 33.93 34.28 32.49 32.80 2,968,214 -0.63(-1.88%)
Jan 06, 2023 32.69 33.65 31.80 33.43 3,677,189 +0.78(+2.39%)
Jan 05, 2023 33.20 33.65 32.08 32.65 4,136,211 -0.79(-2.36%)
Jan 04, 2023 31.00 33.47 30.84 33.44 3,344,164 +2.82(+9.21%)
Jan 03, 2023 29.96 30.98 29.94 30.62 3,008,095 +1.02(+3.45%)
Dec 30, 2022 28.37 29.62 28.30 29.60 1,493,003 +0.93(+3.24%)
Dec 29, 2022 28.53 28.87 28.40 28.67 1,305,364 +0.26(+0.92%)
Dec 28, 2022 28.69 28.96 28.25 28.41 1,672,664 -0.29(-1.01%)
Dec 27, 2022 28.83 29.23 28.46 28.70 1,488,431 -0.13(-0.45%)
Dec 23, 2022 28.72 29.12 28.11 28.83 756,930 +0.06(+0.21%)
Dec 22, 2022 28.85 29.07 28.21 28.77 1,837,596 -0.53(-1.81%)
Dec 21, 2022 28.30 29.55 28.30 29.30 1,914,204 +1.52(+5.47%)
Dec 20, 2022 27.26 28.55 27.26 27.78 2,019,912 +0.32(+1.17%)
Dec 19, 2022 27.33 28.24 27.12 27.46 2,745,930 +0.08(+0.29%)
Dec 16, 2022 27.90 28.44 26.56 27.38 2,375,218 -0.82(-2.91%)
Dec 15, 2022 28.55 28.73 27.98 28.20 1,491,305 -0.86(-2.96%)
Dec 14, 2022 29.01 29.33 28.57 29.06 2,139,350 +0.08(+0.28%)
Dec 13, 2022 30.00 30.49 28.32 28.98 3,288,958 +0.07(+0.24%)
Dec 12, 2022 28.05 28.97 27.91 28.91 2,204,456 +1.19(+4.29%)
Dec 09, 2022 26.48 28.37 26.24 27.72 2,299,540 +0.82(+3.05%)
Dec 08, 2022 26.83 27.63 26.74 26.90 2,040,051 +0.57(+2.16%)
Dec 07, 2022 26.45 26.75 26.23 26.33 1,474,630 -0.35(-1.31%)
Dec 06, 2022 27.69 27.91 26.02 26.68 2,343,257 -0.56(-2.06%)
Dec 05, 2022 26.98 27.69 26.96 27.24 2,033,091 -0.16(-0.58%)
Dec 02, 2022 26.21 27.43 25.91 27.40 1,981,019 +0.66(+2.47%)
Dec 01, 2022 26.29 27.18 26.25 26.74 2,074,823 +0.53(+2.02%)
Nov 30, 2022 25.90 26.58 25.44 26.21 2,078,894 +0.75(+2.95%)
Nov 29, 2022 24.64 25.55 24.64 25.46 1,232,808 +0.91(+3.71%)
Nov 28, 2022 25.43 25.77 24.37 24.55 1,986,530 -1.45(-5.58%)
Nov 25, 2022 25.66 26.16 25.59 26.00 518,127 +0.21(+0.81%)
Nov 23, 2022 25.29 25.87 25.11 25.79 801,758 +0.37(+1.46%)
Nov 22, 2022 25.26 25.49 24.91 25.42 1,174,824 +0.42(+1.68%)
Nov 21, 2022 24.98 25.42 24.43 25.00 1,096,371 -0.24(-0.95%)
Nov 18, 2022 25.71 25.90 24.65 25.24 2,026,381 +0.00(+0.00%)
Nov 17, 2022 24.82 25.29 24.59 25.24 2,189,744 -0.30(-1.17%)
Nov 16, 2022 26.19 26.30 25.49 25.54 1,711,263 -1.15(-4.31%)
Nov 15, 2022 27.16 27.42 26.38 26.69 2,111,270 +0.23(+0.87%)
Nov 14, 2022 27.93 27.99 26.46 26.46 2,120,831 -1.78(-6.30%)
Nov 11, 2022 27.79 29.26 27.78 28.24 3,655,771 -1.12(-3.81%)
Nov 10, 2022 28.28 29.36 27.80 29.36 3,158,614 +2.67(+10.00%)
Nov 09, 2022 26.95 27.35 26.50 26.69 1,836,428 -0.70(-2.56%)
Nov 08, 2022 27.16 27.72 26.32 27.39 3,984,548 +0.17(+0.62%)
Nov 07, 2022 24.18 27.26 24.05 27.22 4,531,188 +3.79(+16.18%)
Nov 04, 2022 22.51 23.55 22.39 23.43 2,451,599 +1.18(+5.30%)
Nov 03, 2022 23.00 23.47 21.14 22.25 12,006,471 -1.37(-5.80%)
Nov 02, 2022 23.46 24.88 23.46 23.62 4,177,925 -0.13(-0.55%)
Nov 01, 2022 23.70 24.00 23.41 23.75 1,797,119 +0.59(+2.55%)
Oct 31, 2022 22.90 23.62 22.22 23.16 4,406,116 -0.01(-0.04%)
Oct 28, 2022 22.74 23.52 22.56 23.17 2,504,072 +0.43(+1.89%)
Oct 27, 2022 23.39 24.00 22.70 22.74 3,443,326 -0.29(-1.26%)
Oct 26, 2022 24.70 25.63 22.59 23.03 5,400,372 -1.67(-6.76%)
Oct 25, 2022 24.54 25.05 24.39 24.70 2,519,101 +0.02(+0.08%)
Oct 24, 2022 25.35 25.65 24.16 24.68 1,853,699 -0.42(-1.67%)
Oct 21, 2022 24.03 25.13 23.64 25.10 1,423,591 +0.88(+3.63%)
Oct 20, 2022 24.26 24.80 23.97 24.22 1,399,350 -0.03(-0.12%)
Oct 19, 2022 24.47 25.14 24.16 24.25 1,190,156 -0.43(-1.74%)
Oct 18, 2022 25.43 25.70 24.39 24.68 1,437,189 +0.00(+0.00%)
Oct 17, 2022 24.51 24.74 23.92 24.68 1,228,370 +1.10(+4.66%)
Oct 14, 2022 24.13 24.37 23.03 23.58 1,297,915 -0.13(-0.55%)
Oct 13, 2022 22.58 24.38 22.30 23.71 1,818,123 +0.42(+1.80%)
Oct 12, 2022 23.62 23.73 22.90 23.29 1,634,490 -0.55(-2.31%)
Oct 11, 2022 24.87 25.20 23.51 23.84 2,118,451 -1.11(-4.45%)
Oct 10, 2022 25.01 25.54 24.40 24.95 1,375,798 +0.27(+1.09%)
Oct 07, 2022 24.26 24.70 23.56 24.68 1,823,209 -0.06(-0.24%)
Oct 06, 2022 25.00 25.43 24.40 24.74 1,660,705 -0.62(-2.44%)
Oct 05, 2022 24.55 25.67 24.23 25.36 2,287,789 +0.09(+0.36%)
Oct 04, 2022 23.66 25.30 23.66 25.27 3,169,224 +2.38(+10.40%)
Oct 03, 2022 22.30 23.09 21.51 22.89 2,211,408 +0.97(+4.43%)
Sep 30, 2022 21.82 22.52 21.61 21.92 2,182,090 -0.20(-0.90%)
Sep 29, 2022 23.37 23.37 21.77 22.12 2,364,452 -1.71(-7.18%)
Sep 28, 2022 23.32 24.20 23.21 23.83 2,333,933 +0.73(+3.16%)
Sep 27, 2022 23.49 24.04 22.63 23.10 1,850,229 +0.19(+0.83%)
Sep 26, 2022 23.86 24.29 22.88 22.91 2,014,938 -1.09(-4.54%)
Sep 23, 2022 24.24 24.34 23.05 24.00 2,874,177 -0.83(-3.34%)
Sep 22, 2022 25.14 25.27 24.04 24.83 1,810,373 -0.29(-1.15%)
Sep 21, 2022 25.91 26.54 25.10 25.12 1,968,280 -0.39(-1.53%)
Sep 20, 2022 25.04 25.96 25.04 25.51 1,853,215 +0.37(+1.47%)
Sep 19, 2022 25.37 26.65 25.09 25.14 2,316,651 -0.66(-2.56%)
Sep 16, 2022 25.75 26.13 24.90 25.80 3,862,488 -0.73(-2.75%)
Sep 15, 2022 26.67 27.58 26.33 26.53 3,387,981 -0.90(-3.28%)
Sep 14, 2022 28.37 28.42 26.49 27.43 3,138,605 -0.57(-2.04%)
Sep 13, 2022 29.56 29.93 28.00 28.00 2,391,408 -2.98(-9.62%)
Sep 12, 2022 30.15 31.37 30.08 30.98 2,061,787 +1.20(+4.03%)
Sep 09, 2022 29.58 30.20 29.41 29.78 1,717,415 +0.38(+1.29%)
Sep 08, 2022 28.51 29.72 28.51 29.40 3,044,892 -0.23(-0.78%)
Sep 07, 2022 28.36 29.75 28.25 29.63 1,674,525 +1.09(+3.82%)
Sep 06, 2022 28.78 29.45 28.41 28.54 1,405,984 -0.25(-0.87%)
Sep 02, 2022 29.37 29.66 28.74 28.79 1,624,320 -0.09(-0.31%)
Sep 01, 2022 29.54 29.60 28.10 28.88 2,560,984 -1.21(-4.02%)
Aug 31, 2022 31.62 31.77 30.03 30.09 1,627,432 -1.27(-4.05%)
Aug 30, 2022 32.60 32.90 30.90 31.36 1,228,694 -0.82(-2.55%)
Aug 29, 2022 31.93 32.73 31.65 32.18 997,535 -0.31(-0.95%)
Aug 26, 2022 34.26 34.49 32.28 32.49 1,685,917 -1.40(-4.13%)
Aug 25, 2022 32.45 33.91 32.45 33.89 1,421,134 +1.84(+5.74%)
Aug 24, 2022 31.35 32.21 31.25 32.05 1,219,136 +1.20(+3.89%)
Aug 23, 2022 30.96 31.65 30.81 30.85 1,247,171 +0.05(+0.16%)
Aug 22, 2022 31.19 31.61 30.43 30.80 1,512,397 -1.25(-3.90%)
Aug 19, 2022 33.29 33.65 32.03 32.05 1,699,171 -1.60(-4.75%)
Aug 18, 2022 33.49 33.80 33.27 33.65 1,582,838 -0.01(-0.03%)
Aug 17, 2022 33.92 34.11 33.26 33.66 1,456,660 -1.10(-3.16%)
Aug 16, 2022 34.83 35.08 33.97 34.76 2,012,833 -0.18(-0.51%)
Aug 15, 2022 34.17 34.98 33.91 34.94 1,206,350 +0.65(+1.90%)
Aug 12, 2022 33.76 34.38 33.70 34.29 1,275,729 +0.83(+2.48%)
Aug 11, 2022 34.02 34.32 33.01 33.46 2,035,023 +0.80(+2.45%)
Aug 10, 2022 31.22 32.97 31.17 32.66 2,592,332 +2.39(+7.89%)
Aug 09, 2022 30.58 30.58 29.91 30.27 1,630,423 -0.33(-1.08%)
Aug 08, 2022 30.71 31.54 30.14 30.60 2,455,668 +0.21(+0.69%)
Aug 05, 2022 29.99 31.07 29.91 30.39 2,171,857 -0.02(-0.07%)
Aug 04, 2022 31.38 31.38 30.33 30.41 3,152,767 -1.08(-3.43%)
Aug 03, 2022 32.74 33.12 30.76 31.49 5,338,963 -2.53(-7.43%)
Aug 02, 2022 34.99 35.13 33.89 34.02 2,381,250 -0.99(-2.83%)
Aug 01, 2022 33.33 35.36 32.83 35.01 4,363,933 +2.20(+6.70%)
Jul 29, 2022 33.09 33.38 31.97 32.81 1,577,395 -0.29(-0.88%)
Jul 28, 2022 32.25 33.31 31.46 33.10 2,084,879 +0.57(+1.75%)
Jul 27, 2022 34.64 34.88 32.24 32.53 3,607,079 -1.04(-3.10%)
Jul 26, 2022 33.21 33.91 32.99 33.57 2,261,695 -0.03(-0.09%)
Jul 25, 2022 33.66 34.09 32.99 33.60 1,661,212 -0.25(-0.74%)
Jul 22, 2022 35.46 35.58 33.60 33.85 2,190,403 -1.35(-3.83%)
Jul 21, 2022 35.59 35.59 34.48 35.20 1,758,683 -0.21(-0.59%)
Jul 20, 2022 34.70 35.43 34.40 35.41 2,333,299 +0.58(+1.66%)
Jul 19, 2022 32.87 35.06 32.87 34.83 2,887,389 +2.49(+7.70%)
Jul 18, 2022 34.20 34.59 32.20 32.34 2,152,286 +0.22(+0.68%)
Jul 15, 2022 32.42 32.66 31.49 32.12 930,460 +0.26(+0.82%)
Jul 14, 2022 30.51 31.97 30.51 31.86 1,676,856 +0.59(+1.89%)
Jul 13, 2022 30.80 31.88 30.59 31.27 1,586,344 -0.61(-1.91%)
Jul 12, 2022 30.34 32.63 30.01 31.88 1,631,288 +1.52(+5.00%)
Jul 11, 2022 30.47 30.66 29.90 30.36 1,369,221 -0.44(-1.43%)
Jul 08, 2022 30.96 31.15 30.43 30.80 1,115,437 -0.11(-0.36%)
Jul 07, 2022 30.87 31.63 30.82 30.91 901,090 +0.42(+1.38%)
Jul 06, 2022 30.19 30.80 29.70 30.49 1,943,432 +0.09(+0.30%)
Jul 05, 2022 29.29 30.45 28.29 30.40 1,964,466 +0.08(+0.26%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.