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

Apogee Entrpr Inc (NQ: APOG )

66.88 +1.02 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2017 44.07 44.15 43.38 43.80 171,801 -0.08(-0.18%)
Nov 29, 2017 42.77 44.08 41.99 43.88 225,384 +1.26(+2.96%)
Nov 28, 2017 41.41 42.70 40.93 42.62 162,983 +1.01(+2.42%)
Nov 27, 2017 42.02 42.25 41.45 41.62 237,307 -0.32(-0.75%)
Nov 24, 2017 41.52 41.98 41.48 41.93 92,691 +0.50(+1.20%)
Nov 22, 2017 41.61 41.98 41.11 41.43 126,699 -0.10(-0.23%)
Nov 21, 2017 42.51 42.84 41.41 41.53 289,340 -0.93(-2.19%)
Nov 20, 2017 41.20 42.46 41.20 42.46 318,208 +1.34(+3.26%)
Nov 17, 2017 39.73 41.75 39.61 41.12 377,736 +0.60(+1.49%)
Nov 16, 2017 40.12 41.05 39.93 40.51 168,187 +0.59(+1.47%)
Nov 15, 2017 40.00 40.21 39.62 39.93 290,150 -0.26(-0.65%)
Nov 14, 2017 40.55 40.89 40.03 40.19 182,043 -0.46(-1.14%)
Nov 13, 2017 40.66 41.28 40.64 40.65 171,031 -0.23(-0.56%)
Nov 10, 2017 40.95 41.34 40.77 40.88 81,769 -0.26(-0.64%)
Nov 09, 2017 41.33 42.05 40.99 41.14 238,549 -0.68(-1.63%)
Nov 08, 2017 41.43 41.93 41.12 41.83 143,042 +0.31(+0.74%)
Nov 07, 2017 41.51 41.74 41.07 41.52 152,561 -0.06(-0.15%)
Nov 06, 2017 42.23 42.70 41.56 41.58 177,209 -0.63(-1.49%)
Nov 03, 2017 42.48 42.79 42.18 42.21 136,317 -0.26(-0.62%)
Nov 02, 2017 42.27 42.55 41.62 42.47 292,863 +0.19(+0.46%)
Nov 01, 2017 42.03 42.30 41.68 42.28 197,181 +0.49(+1.17%)
Oct 31, 2017 41.55 42.16 41.12 41.79 253,218 +0.39(+0.95%)
Oct 30, 2017 41.64 41.86 41.27 41.40 231,287 -0.46(-1.11%)
Oct 27, 2017 42.70 42.70 41.50 41.86 175,465 -0.76(-1.79%)
Oct 26, 2017 42.39 43.02 42.39 42.62 202,975 +0.45(+1.06%)
Oct 25, 2017 41.41 42.33 41.03 42.18 365,320 +0.68(+1.65%)
Oct 24, 2017 41.32 41.81 41.32 41.49 151,207 +0.26(+0.64%)
Oct 23, 2017 41.41 41.56 41.17 41.23 182,779 -0.11(-0.25%)
Oct 20, 2017 43.25 43.25 40.77 41.34 219,016 +1.11(+2.76%)
Oct 19, 2017 39.70 40.33 39.29 40.23 413,905 +0.30(+0.74%)
Oct 18, 2017 40.33 40.85 39.81 39.93 490,060 -1.01(-2.47%)
Oct 17, 2017 41.26 41.37 40.83 40.94 353,678 -0.48(-1.16%)
Oct 16, 2017 42.14 42.17 41.42 41.42 528,727 -0.65(-1.54%)
Oct 13, 2017 42.80 42.99 42.03 42.07 484,320 -0.79(-1.85%)
Oct 12, 2017 42.39 43.08 42.19 42.86 302,079 +0.46(+1.09%)
Oct 11, 2017 42.50 42.76 42.37 42.40 155,455 +0.04(+0.08%)
Oct 10, 2017 42.78 42.78 42.25 42.37 160,064 -0.08(-0.19%)
Oct 09, 2017 42.71 42.98 42.23 42.44 216,672 -0.28(-0.65%)
Oct 06, 2017 42.93 43.24 42.61 42.72 197,411 -0.26(-0.61%)
Oct 05, 2017 42.69 43.28 42.47 42.98 257,097 +0.33(+0.78%)
Oct 04, 2017 42.88 43.34 42.59 42.65 174,738 -0.09(-0.20%)
Oct 03, 2017 42.91 43.29 42.54 42.74 324,755 -0.17(-0.41%)
Oct 02, 2017 42.35 42.97 41.84 42.92 354,983 +0.79(+1.86%)
Sep 29, 2017 42.02 42.33 41.61 42.13 413,548 +0.18(+0.44%)
Sep 28, 2017 41.87 42.24 41.64 41.95 392,085 -0.06(-0.15%)
Sep 27, 2017 41.05 42.11 40.55 42.01 453,315 +1.29(+3.17%)
Sep 26, 2017 40.30 40.98 40.16 40.72 354,065 +0.61(+1.52%)
Sep 25, 2017 40.58 41.20 39.84 40.10 293,497 -0.50(-1.23%)
Sep 22, 2017 40.24 40.88 39.81 40.60 519,769 +0.37(+0.91%)
Sep 21, 2017 39.14 40.55 38.85 40.24 438,137 +1.35(+3.48%)
Sep 20, 2017 38.40 39.18 37.62 38.88 874,069 +0.15(+0.38%)
Sep 19, 2017 37.55 40.37 37.54 38.73 748,240 -0.53(-1.36%)
Sep 18, 2017 39.25 39.50 38.66 39.27 829,771 +0.16(+0.40%)
Sep 15, 2017 39.19 39.36 38.85 39.11 512,258 +0.01(+0.02%)
Sep 14, 2017 39.25 39.39 38.75 39.10 217,557 -0.15(-0.38%)
Sep 13, 2017 39.28 39.72 38.98 39.25 266,530 -0.04(-0.11%)
Sep 12, 2017 39.62 39.80 39.15 39.29 350,425 -0.18(-0.46%)
Sep 11, 2017 39.76 39.76 39.07 39.48 307,779 -0.10(-0.24%)
Sep 08, 2017 37.89 40.28 37.77 39.57 769,851 +1.68(+4.45%)
Sep 07, 2017 38.06 38.27 37.56 37.89 243,531 -0.25(-0.66%)
Sep 06, 2017 38.08 38.26 37.88 38.14 254,366 +0.30(+0.78%)
Sep 05, 2017 37.70 38.06 37.70 37.84 185,903 -0.02(-0.05%)
Sep 01, 2017 38.15 38.23 37.83 37.86 158,344 -0.29(-0.76%)
Aug 31, 2017 38.20 38.35 37.59 38.15 281,534 +0.13(+0.34%)
Aug 30, 2017 37.61 38.14 37.40 38.02 291,632 +0.38(+1.00%)
Aug 29, 2017 36.87 37.65 36.87 37.64 310,510 +0.42(+1.13%)
Aug 28, 2017 37.41 37.51 36.53 37.22 473,859 +0.03(+0.07%)
Aug 25, 2017 37.36 35.63 37.20 914,975 +1.35(+3.77%)
Aug 24, 2017 35.98 36.74 35.54 35.84 1,253,057 +0.04(+0.12%)
Aug 23, 2017 39.82 40.45 34.94 35.80 2,649,822 -5.24(-12.76%)
Aug 22, 2017 41.15 41.19 40.21 41.04 628,307 +0.05(+0.13%)
Aug 21, 2017 41.28 41.40 40.91 40.99 176,221 -0.41(-0.99%)
Aug 18, 2017 42.30 42.61 41.35 41.40 348,506 -1.45(-3.38%)
Aug 17, 2017 43.65 44.24 42.83 42.85 132,522 -1.29(-2.93%)
Aug 16, 2017 44.06 44.40 43.81 44.14 160,352 +0.07(+0.16%)
Aug 15, 2017 45.53 45.53 44.01 44.07 154,429 -1.39(-3.05%)
Aug 14, 2017 45.30 45.70 45.14 45.46 129,551 +0.57(+1.26%)
Aug 11, 2017 44.40 45.06 44.18 44.89 134,308 +0.67(+1.52%)
Aug 10, 2017 44.84 45.02 44.18 44.22 166,349 -0.89(-1.97%)
Aug 09, 2017 45.25 45.48 44.80 45.11 116,993 -0.38(-0.84%)
Aug 08, 2017 45.76 46.37 45.14 45.49 94,445 -0.26(-0.57%)
Aug 07, 2017 45.61 46.35 45.39 45.75 160,263 +0.09(+0.19%)
Aug 04, 2017 45.57 45.84 45.12 45.66 96,285 +0.30(+0.65%)
Aug 03, 2017 45.60 45.79 45.07 45.37 149,959 -0.15(-0.33%)
Aug 02, 2017 45.75 45.98 45.21 45.52 116,796 -0.25(-0.55%)
Aug 01, 2017 45.62 45.91 45.33 45.77 154,972 +0.30(+0.65%)
Jul 31, 2017 45.64 45.81 45.20 45.47 205,540 -0.17(-0.36%)
Jul 28, 2017 45.78 46.18 45.39 45.64 113,594 -0.22(-0.48%)
Jul 27, 2017 46.00 46.06 45.45 45.86 182,736 +0.03(+0.08%)
Jul 26, 2017 46.27 46.32 45.65 45.82 150,543 -0.41(-0.89%)
Jul 25, 2017 46.27 46.35 46.05 46.23 413,070 +0.23(+0.49%)
Jul 24, 2017 46.15 46.43 45.63 46.01 252,770 -0.14(-0.30%)
Jul 21, 2017 47.12 47.35 45.89 46.15 232,639 -0.74(-1.58%)
Jul 20, 2017 47.18 46.48 46.89 112,470 -0.29(-0.61%)
Jul 19, 2017 47.04 47.42 46.86 47.18 186,742 +0.26(+0.56%)
Jul 18, 2017 47.72 47.92 46.61 46.91 269,921 -0.97(-2.02%)
Jul 17, 2017 47.30 48.17 47.17 47.88 199,456 +0.64(+1.35%)
Jul 14, 2017 46.81 47.56 46.77 47.24 381,799 +0.28(+0.60%)
Jul 13, 2017 47.24 47.51 46.85 46.96 237,761 -0.20(-0.42%)
Jul 12, 2017 47.51 47.79 46.88 47.16 274,931 +0.18(+0.39%)
Jul 11, 2017 48.00 48.28 46.92 46.97 271,535 -0.93(-1.95%)
Jul 10, 2017 48.16 48.66 47.82 47.91 207,367 -0.24(-0.51%)
Jul 07, 2017 47.88 48.31 47.76 48.15 279,117 +0.23(+0.47%)
Jul 06, 2017 49.31 49.42 47.73 47.93 345,438 -1.90(-3.82%)
Jul 05, 2017 50.19 50.77 49.30 49.83 759,968 -0.45(-0.90%)
Jul 03, 2017 49.78 50.50 49.27 50.28 131,651 +0.78(+1.58%)
Jun 30, 2017 48.48 49.84 48.48 49.50 240,559 +0.71(+1.45%)
Jun 29, 2017 48.48 49.17 47.56 48.79 493,082 +0.54(+1.12%)
Jun 28, 2017 47.33 48.40 47.05 48.25 229,622 +1.28(+2.73%)
Jun 27, 2017 47.02 47.39 46.69 46.97 270,946 -0.04(-0.09%)
Jun 26, 2017 47.12 47.65 46.62 47.02 535,715 -0.57(-1.21%)
Jun 23, 2017 46.73 47.59 675,744 -0.51(-1.05%)
Jun 22, 2017 51.41 52.04 47.07 48.10 903,012 -2.19(-4.35%)
Jun 21, 2017 48.91 51.10 48.58 50.28 638,703 +1.39(+2.85%)
Jun 20, 2017 49.04 49.40 48.63 48.89 141,898 -0.12(-0.25%)
Jun 19, 2017 48.79 49.11 48.28 49.01 183,353 +0.65(+1.35%)
Jun 16, 2017 48.74 48.74 47.36 48.36 358,457 -0.57(-1.17%)
Jun 15, 2017 49.42 49.85 48.64 48.93 208,297 -1.11(-2.21%)
Jun 14, 2017 49.88 50.30 49.15 50.04 274,237 +0.21(+0.42%)
Jun 13, 2017 49.64 51.06 47.85 49.83 274,866 +0.06(+0.12%)
Jun 12, 2017 50.51 50.60 49.05 49.77 337,827 -0.85(-1.69%)
Jun 09, 2017 49.60 50.63 49.18 50.62 177,015 +1.13(+2.29%)
Jun 08, 2017 48.51 49.64 48.13 49.49 169,535 +1.03(+2.12%)
Jun 07, 2017 48.51 48.73 48.08 48.46 182,416 -0.10(-0.20%)
Jun 06, 2017 48.34 49.05 47.37 48.56 209,678 -0.21(-0.43%)
Jun 05, 2017 48.95 49.18 48.01 48.77 162,601 +0.01(+0.02%)
Jun 02, 2017 47.36 49.29 47.36 48.76 212,724 +1.39(+2.94%)
Jun 01, 2017 46.49 47.39 45.95 47.36 377,019 +0.97(+2.08%)
May 31, 2017 46.48 46.59 45.36 46.40 350,279 -0.10(-0.21%)
May 30, 2017 46.26 46.60 45.94 46.49 162,709 +0.21(+0.45%)
May 26, 2017 45.60 46.41 45.52 46.28 160,232 +0.59(+1.30%)
May 25, 2017 45.27 45.92 44.60 45.69 205,054 +0.53(+1.18%)
May 24, 2017 45.12 45.58 44.93 45.16 138,723 +0.18(+0.41%)
May 23, 2017 45.04 45.18 44.44 44.98 199,476 +0.12(+0.27%)
May 22, 2017 44.87 45.67 44.78 44.86 197,326 +0.03(+0.06%)
May 19, 2017 44.85 45.34 44.65 44.83 190,900 +0.09(+0.19%)
May 18, 2017 44.92 45.40 44.71 44.74 198,809 -0.34(-0.75%)
May 17, 2017 45.64 45.94 44.91 45.08 205,485 -1.36(-2.93%)
May 16, 2017 46.42 46.54 45.88 46.44 244,538 +0.00(+0.00%)
May 15, 2017 46.56 47.01 46.30 46.44 227,126 +0.06(+0.13%)
May 12, 2017 46.95 46.95 46.04 46.38 185,914 -0.78(-1.66%)
May 11, 2017 48.00 48.09 46.74 47.16 193,478 -1.12(-2.32%)
May 10, 2017 47.11 48.46 46.49 48.28 256,607 +1.16(+2.47%)
May 09, 2017 47.24 47.66 46.91 47.12 223,918 -0.05(-0.11%)
May 08, 2017 47.86 47.86 47.06 47.17 155,335 -0.83(-1.72%)
May 05, 2017 48.25 48.25 47.30 48.00 140,889 -0.19(-0.40%)
May 04, 2017 48.32 48.35 47.55 48.19 148,729 -0.14(-0.29%)
May 03, 2017 48.47 48.62 47.91 48.33 281,861 -0.36(-0.73%)
May 02, 2017 48.64 49.37 48.37 48.68 362,062 +0.21(+0.43%)
May 01, 2017 47.56 49.62 47.15 48.47 529,872 +1.14(+2.40%)
Apr 28, 2017 47.49 47.49 47.01 47.34 250,393 +0.00(+0.00%)
Apr 27, 2017 47.59 47.65 47.14 47.34 170,695 -0.10(-0.22%)
Apr 26, 2017 47.28 47.61 47.10 47.44 329,032 +0.16(+0.33%)
Apr 25, 2017 46.79 47.74 46.77 47.28 348,773 +0.80(+1.72%)
Apr 24, 2017 46.15 46.62 45.40 46.48 396,434 +1.15(+2.53%)
Apr 21, 2017 45.07 45.47 44.68 45.34 346,975 +0.17(+0.38%)
Apr 20, 2017 45.08 45.58 44.80 45.16 352,437 +0.30(+0.66%)
Apr 19, 2017 45.36 45.67 44.70 44.87 488,876 -0.25(-0.56%)
Apr 18, 2017 45.18 45.62 44.77 45.12 602,843 -0.22(-0.48%)
Apr 17, 2017 44.46 45.69 43.96 45.34 914,154 +1.29(+2.92%)
Apr 13, 2017 49.43 49.43 43.77 44.05 2,382,489 -6.39(-12.67%)
Apr 12, 2017 49.85 50.98 49.51 50.45 500,026 +0.56(+1.13%)
Apr 11, 2017 50.28 50.55 49.26 49.88 358,081 -0.51(-1.02%)
Apr 10, 2017 50.31 51.65 50.31 50.39 359,534 +0.13(+0.26%)
Apr 07, 2017 49.97 50.35 48.88 50.26 420,814 +0.10(+0.19%)
Apr 06, 2017 50.06 50.37 49.66 50.17 153,545 +0.10(+0.19%)
Apr 05, 2017 50.93 51.61 49.88 50.07 343,499 -0.59(-1.17%)
Apr 04, 2017 50.59 51.04 50.58 50.66 209,225 +0.03(+0.05%)
Apr 03, 2017 51.82 51.82 50.47 50.64 181,893 -1.14(-2.20%)
Mar 31, 2017 51.51 52.10 51.25 51.77 260,039 +0.30(+0.59%)
Mar 30, 2017 50.98 51.68 50.98 51.47 149,476 +0.56(+1.11%)
Mar 29, 2017 50.33 51.06 50.16 50.91 130,554 +0.55(+1.09%)
Mar 28, 2017 49.26 50.50 48.85 50.36 180,235 +1.03(+2.10%)
Mar 27, 2017 48.70 49.63 48.06 49.33 205,712 -0.13(-0.26%)
Mar 24, 2017 49.79 50.31 49.45 49.46 179,536 -0.24(-0.49%)
Mar 23, 2017 49.19 49.95 48.39 49.70 143,970 +0.44(+0.90%)
Mar 22, 2017 49.15 49.35 48.54 49.26 230,454 -0.12(-0.25%)
Mar 21, 2017 50.68 50.68 49.36 49.38 164,579 -1.19(-2.35%)
Mar 20, 2017 51.44 51.59 50.18 50.57 146,721 -1.02(-1.99%)
Mar 17, 2017 50.12 51.68 48.66 51.59 360,428 +1.46(+2.91%)
Mar 16, 2017 50.61 50.82 50.03 50.13 130,975 -0.26(-0.52%)
Mar 15, 2017 49.70 50.64 49.62 50.39 121,405 +0.79(+1.59%)
Mar 14, 2017 49.33 49.76 48.80 49.60 110,063 -0.21(-0.42%)
Mar 13, 2017 49.14 50.08 49.14 49.81 92,966 +0.35(+0.70%)
Mar 10, 2017 48.66 49.58 48.32 49.46 191,299 +1.06(+2.19%)
Mar 09, 2017 48.44 49.00 48.33 48.40 212,900 -0.14(-0.29%)
Mar 08, 2017 49.24 49.46 48.51 48.54 265,705 -0.62(-1.25%)
Mar 07, 2017 49.92 50.06 49.10 49.16 190,272 -0.84(-1.68%)
Mar 06, 2017 50.32 50.42 49.58 50.00 168,592 -0.54(-1.07%)
Mar 03, 2017 50.40 50.98 49.99 50.54 179,899 +0.04(+0.09%)
Mar 02, 2017 51.43 52.00 50.44 50.50 227,648 -1.07(-2.08%)
Mar 01, 2017 50.39 52.98 50.39 51.57 493,193 +1.91(+3.84%)
Feb 28, 2017 50.77 51.03 49.63 49.66 310,435 -1.18(-2.32%)
Feb 27, 2017 50.42 51.57 50.39 50.84 351,565 +0.44(+0.88%)
Feb 24, 2017 49.79 50.42 49.39 50.40 283,948 +0.12(+0.24%)
Feb 23, 2017 51.16 51.25 50.21 50.28 223,279 -0.56(-1.09%)
Feb 22, 2017 50.48 50.90 50.32 50.84 209,582 +0.27(+0.53%)
Feb 21, 2017 50.38 50.77 49.88 50.57 349,973 +0.17(+0.33%)
Feb 17, 2017 50.40 50.40 50.40 0 -0.69(-1.34%)
Feb 16, 2017 51.43 51.68 50.81 51.09 550,708 -0.30(-0.59%)
Feb 15, 2017 51.27 51.67 51.11 51.39 225,466 +0.00(+0.00%)
Feb 14, 2017 51.30 51.62 50.39 51.39 216,145 +0.06(+0.12%)
Feb 13, 2017 51.07 51.84 50.95 51.33 221,738 +0.60(+1.18%)
Feb 10, 2017 50.49 51.13 50.31 50.73 156,265 +0.36(+0.71%)
Feb 09, 2017 49.76 50.46 49.59 50.38 139,829 +0.61(+1.22%)
Feb 08, 2017 50.06 50.06 49.09 49.77 248,045 -0.35(-0.69%)
Feb 07, 2017 50.38 50.38 49.62 50.12 252,637 -0.19(-0.38%)
Feb 06, 2017 49.92 50.31 49.73 50.31 182,653 +0.10(+0.21%)
Feb 03, 2017 49.84 50.26 49.46 50.20 159,251 +0.80(+1.62%)
Feb 02, 2017 49.38 49.99 49.24 49.40 164,191 -0.29(-0.58%)
Feb 01, 2017 49.56 50.23 49.23 49.69 183,736 +0.11(+0.23%)
Jan 31, 2017 48.87 49.76 48.23 49.58 210,809 +0.34(+0.69%)
Jan 30, 2017 49.53 49.59 48.90 49.24 205,744 -0.69(-1.39%)
Jan 27, 2017 50.86 50.91 49.68 49.93 340,373 -0.85(-1.68%)
Jan 26, 2017 50.04 51.09 49.85 50.78 394,419 +0.75(+1.49%)
Jan 25, 2017 50.21 50.55 49.86 50.04 174,970 +0.24(+0.49%)
Jan 24, 2017 49.63 50.17 49.32 49.80 212,074 +0.65(+1.32%)
Jan 23, 2017 49.09 49.30 48.31 49.15 181,556 +0.08(+0.16%)
Jan 20, 2017 49.10 49.42 48.64 49.07 232,218 -0.03(-0.07%)
Jan 19, 2017 49.81 50.53 49.02 49.10 362,262 -0.03(-0.07%)
Jan 18, 2017 48.50 49.23 47.97 49.14 291,759 +1.00(+2.07%)
Jan 17, 2017 48.39 48.51 47.81 48.14 273,327 -0.41(-0.84%)
Jan 13, 2017 48.55 48.55 48.55 0 +0.46(+0.95%)
Jan 12, 2017 48.02 48.23 47.60 48.09 243,420 -0.15(-0.31%)
Jan 11, 2017 47.19 48.25 46.83 48.24 316,773 +1.04(+2.20%)
Jan 10, 2017 46.78 47.27 46.70 47.20 200,089 +0.43(+0.93%)
Jan 09, 2017 46.80 47.06 46.40 46.76 259,354 -0.21(-0.44%)
Jan 06, 2017 47.66 48.46 46.84 46.97 419,221 -0.40(-0.84%)
Jan 05, 2017 48.09 48.87 47.33 47.37 553,521 -0.89(-1.85%)
Jan 04, 2017 47.83 48.54 47.74 48.26 420,035 +0.55(+1.14%)
Jan 03, 2017 47.19 47.82 46.82 47.72 578,873 +1.31(+2.82%)
Dec 30, 2016 46.41 46.41 46.41 0 -0.03(-0.06%)
Dec 29, 2016 46.47 47.03 46.14 46.43 170,586 +0.11(+0.24%)
Dec 28, 2016 46.64 46.69 46.22 46.32 406,731 -0.15(-0.32%)
Dec 27, 2016 46.77 47.07 46.43 46.47 261,212 -0.13(-0.28%)
Dec 23, 2016 46.60 46.60 46.60 0 +0.26(+0.56%)
Dec 22, 2016 46.57 46.86 46.24 46.34 406,270 -0.25(-0.54%)
Dec 21, 2016 45.08 46.72 45.04 46.59 582,447 +1.79(+4.00%)
Dec 20, 2016 43.67 44.81 43.34 44.80 333,192 +1.39(+3.19%)
Dec 19, 2016 43.26 43.67 42.48 43.41 545,869 +0.09(+0.20%)
Dec 16, 2016 42.41 43.54 42.07 43.32 1,025,680 +1.29(+3.07%)
Dec 15, 2016 43.58 43.58 38.93 42.03 1,073,291 -0.19(-0.45%)
Dec 14, 2016 41.50 42.67 41.17 42.22 689,645 +0.83(+2.01%)
Dec 13, 2016 42.28 42.52 41.11 41.39 548,636 -0.75(-1.79%)
Dec 12, 2016 43.87 43.87 41.79 42.15 468,034 -1.89(-4.29%)
Dec 09, 2016 43.51 44.46 43.45 44.03 355,575 +0.68(+1.56%)
Dec 08, 2016 42.71 43.45 42.30 43.36 209,115 +0.65(+1.52%)
Dec 07, 2016 42.77 42.88 41.99 42.71 210,856 -0.13(-0.30%)
Dec 06, 2016 42.36 43.23 42.16 42.84 245,146 +0.47(+1.10%)
Dec 05, 2016 41.94 42.41 41.48 42.37 192,309 +0.89(+2.15%)
Dec 02, 2016 41.69 41.80 41.14 41.48 193,818 -0.17(-0.42%)
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.