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:

Aarons Holdings Company (NY: AAN )

12.40 -0.17 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.52 39.53 38.01 38.03 526,617 -1.31(-3.33%)
May 30, 2018 39.20 39.79 39.20 39.34 563,145 +0.27(+0.69%)
May 29, 2018 38.76 39.21 38.56 39.08 291,995 +0.01(+0.02%)
May 25, 2018 39.07 39.07 39.07 0 -0.10(-0.24%)
May 24, 2018 38.88 39.49 38.83 39.16 696,665 +0.26(+0.66%)
May 23, 2018 38.48 39.21 38.46 38.90 472,100 +0.46(+1.19%)
May 22, 2018 39.38 39.92 38.04 38.45 798,379 -0.78(-2.00%)
May 21, 2018 39.54 40.04 39.14 39.23 557,523 -0.09(-0.22%)
May 18, 2018 39.30 39.65 38.83 39.32 607,000 +0.11(+0.29%)
May 17, 2018 38.95 39.81 38.89 39.20 560,154 +0.40(+1.03%)
May 16, 2018 38.96 39.22 38.47 38.80 670,662 +0.05(+0.12%)
May 15, 2018 38.41 39.04 38.23 38.75 719,273 +0.08(+0.20%)
May 14, 2018 38.75 38.99 38.28 38.67 591,690 -0.04(-0.10%)
May 11, 2018 38.24 38.89 38.07 38.71 709,905 +0.47(+1.23%)
May 10, 2018 38.27 38.50 37.74 38.24 632,722 +0.23(+0.60%)
May 09, 2018 37.83 38.14 37.07 38.01 1,423,407 +0.41(+1.09%)
May 08, 2018 38.38 38.89 37.46 37.60 1,184,563 -0.98(-2.55%)
May 07, 2018 39.77 40.02 38.45 38.59 738,517 -1.16(-2.91%)
May 04, 2018 38.46 39.89 38.38 39.75 959,848 +1.04(+2.69%)
May 03, 2018 38.90 39.18 38.04 38.70 707,179 -0.32(-0.81%)
May 02, 2018 38.48 39.48 38.38 39.02 1,125,552 +0.51(+1.32%)
May 01, 2018 39.64 39.77 37.97 38.51 949,712 -1.42(-3.57%)
Apr 30, 2018 40.41 41.20 39.75 39.94 1,401,684 -0.02(-0.05%)
Apr 27, 2018 40.35 41.08 39.45 39.96 1,748,020 -0.53(-1.30%)
Apr 26, 2018 40.21 40.55 37.67 40.48 3,353,666 -2.67(-6.18%)
Apr 25, 2018 43.02 43.39 42.27 43.15 828,102 +0.12(+0.29%)
Apr 24, 2018 43.50 43.76 42.65 43.02 590,030 -0.20(-0.46%)
Apr 23, 2018 43.41 43.46 42.90 43.23 716,572 -0.01(-0.02%)
Apr 20, 2018 44.42 44.92 43.19 43.24 692,744 -1.27(-2.86%)
Apr 19, 2018 45.34 45.34 43.56 44.51 765,961 -1.59(-3.44%)
Apr 18, 2018 46.33 46.82 46.04 46.09 581,457 -0.03(-0.06%)
Apr 17, 2018 45.61 46.82 45.32 46.12 601,054 +0.92(+2.03%)
Apr 16, 2018 44.72 45.59 44.14 45.20 604,592 +0.96(+2.16%)
Apr 13, 2018 44.46 44.76 43.67 44.25 779,579 +0.09(+0.19%)
Apr 12, 2018 44.27 44.55 43.86 44.16 475,857 -0.06(-0.13%)
Apr 11, 2018 44.35 44.98 44.11 44.22 422,554 -0.15(-0.34%)
Apr 10, 2018 44.61 44.73 43.98 44.37 448,683 +0.30(+0.67%)
Apr 09, 2018 44.98 45.06 44.08 44.08 452,601 -0.67(-1.50%)
Apr 06, 2018 45.41 45.75 44.52 44.75 607,958 -0.86(-1.89%)
Apr 05, 2018 46.44 46.44 45.36 45.61 713,848 -0.81(-1.75%)
Apr 04, 2018 44.59 46.65 44.53 46.42 895,574 +1.41(+3.14%)
Apr 03, 2018 44.51 45.70 44.39 45.00 910,767 +0.71(+1.60%)
Apr 02, 2018 44.55 45.37 43.82 44.30 1,139,225 -0.26(-0.58%)
Mar 29, 2018 44.55 44.55 44.55 0 +0.98(+2.26%)
Mar 28, 2018 43.47 44.24 43.24 43.57 553,976 +0.14(+0.33%)
Mar 27, 2018 44.14 44.55 43.23 43.43 626,925 -0.77(-1.75%)
Mar 26, 2018 43.91 44.33 43.14 44.20 512,355 +0.89(+2.05%)
Mar 23, 2018 44.01 44.41 43.26 43.31 533,229 -0.61(-1.39%)
Mar 22, 2018 44.79 45.14 43.88 43.92 821,018 -1.34(-2.96%)
Mar 21, 2018 45.29 45.89 45.13 45.26 483,522 -0.16(-0.36%)
Mar 20, 2018 45.17 45.62 45.10 45.42 628,804 +0.19(+0.42%)
Mar 19, 2018 46.04 46.16 44.97 45.23 596,820 -0.94(-2.03%)
Mar 16, 2018 45.65 46.61 45.65 46.17 1,899,291 +0.45(+0.98%)
Mar 15, 2018 46.20 46.46 45.40 45.72 591,871 -0.47(-1.01%)
Mar 14, 2018 46.57 47.02 45.57 46.19 615,497 -0.01(-0.02%)
Mar 13, 2018 46.81 47.56 46.00 46.20 862,466 -0.52(-1.10%)
Mar 12, 2018 46.06 47.21 46.06 46.71 745,660 +0.89(+1.94%)
Mar 09, 2018 46.60 46.67 45.33 45.83 682,219 -0.64(-1.38%)
Mar 08, 2018 45.99 46.56 45.79 46.47 655,440 +0.77(+1.69%)
Mar 07, 2018 45.95 45.69 611,572 -0.15(-0.33%)
Mar 06, 2018 45.06 46.10 44.90 45.84 740,276 +1.01(+2.26%)
Mar 05, 2018 45.15 45.26 44.26 44.83 749,718 -0.32(-0.72%)
Mar 02, 2018 43.65 45.27 43.65 45.16 645,697 +0.77(+1.74%)
Mar 01, 2018 44.04 44.45 43.20 44.38 629,779 +0.23(+0.52%)
Feb 28, 2018 44.07 44.98 44.07 44.15 939,479 +0.25(+0.57%)
Feb 27, 2018 43.45 44.30 43.36 43.91 1,317,884 +0.32(+0.72%)
Feb 26, 2018 43.14 43.86 42.98 43.59 740,988 +0.72(+1.67%)
Feb 23, 2018 42.45 43.02 41.80 42.87 482,122 +0.62(+1.47%)
Feb 22, 2018 42.49 42.25 936,808 +0.34(+0.82%)
Feb 21, 2018 40.51 42.42 40.47 41.91 1,116,131 +1.24(+3.05%)
Feb 20, 2018 41.56 42.46 40.49 40.67 1,968,925 -0.80(-1.94%)
Feb 16, 2018 41.47 41.47 41.47 0 -0.37(-0.89%)
Feb 15, 2018 43.88 45.86 41.72 41.84 2,922,432 +3.31(+8.58%)
Feb 14, 2018 37.30 38.89 37.30 38.54 1,094,662 +0.78(+2.08%)
Feb 13, 2018 37.66 37.95 37.27 37.75 633,070 +0.07(+0.18%)
Feb 12, 2018 37.77 37.96 36.74 37.68 1,001,005 -0.02(-0.05%)
Feb 09, 2018 36.95 37.89 36.46 37.70 1,015,795 +0.95(+2.57%)
Feb 08, 2018 37.73 38.24 36.62 36.76 1,412,191 -0.86(-2.29%)
Feb 07, 2018 36.66 37.61 36.63 37.62 666,478 +0.89(+2.42%)
Feb 06, 2018 35.04 37.16 34.59 36.73 764,197 +0.33(+0.92%)
Feb 05, 2018 36.99 37.15 35.42 36.40 680,667 -1.02(-2.73%)
Feb 02, 2018 38.73 39.06 37.34 37.42 583,076 -1.45(-3.74%)
Feb 01, 2018 38.95 39.29 38.42 38.87 742,511 -0.20(-0.51%)
Jan 31, 2018 40.26 40.45 38.73 39.07 1,013,413 -1.00(-2.50%)
Jan 30, 2018 39.55 40.29 39.55 40.07 606,274 +0.16(+0.41%)
Jan 29, 2018 40.61 40.70 39.73 39.91 375,147 -0.85(-2.09%)
Jan 26, 2018 40.00 40.77 39.65 40.76 458,415 +1.00(+2.52%)
Jan 25, 2018 39.94 40.29 39.33 39.76 616,136 -0.11(-0.26%)
Jan 24, 2018 39.36 40.46 39.29 39.86 848,688 -0.37(-0.93%)
Jan 23, 2018 40.42 40.42 39.64 40.24 436,087 -0.17(-0.43%)
Jan 22, 2018 40.21 40.58 39.63 40.41 545,883 +0.20(+0.50%)
Jan 19, 2018 38.79 40.26 38.79 40.21 582,225 +1.33(+3.42%)
Jan 18, 2018 38.62 38.95 38.18 38.88 796,545 +0.28(+0.72%)
Jan 17, 2018 39.63 39.71 38.59 38.60 821,054 -0.96(-2.42%)
Jan 16, 2018 39.69 40.63 39.26 39.56 642,042 +0.26(+0.66%)
Jan 12, 2018 39.30 39.30 39.30 0 +0.01(+0.02%)
Jan 11, 2018 37.42 39.47 37.31 39.29 929,444 +1.88(+5.03%)
Jan 10, 2018 38.31 38.31 37.34 37.41 964,537 -0.62(-1.63%)
Jan 09, 2018 39.00 39.08 37.82 38.03 1,165,454 -0.88(-2.26%)
Jan 08, 2018 38.06 38.99 37.88 38.91 630,996 +0.75(+1.95%)
Jan 05, 2018 38.08 38.27 37.80 38.16 491,871 +0.11(+0.28%)
Jan 04, 2018 38.20 38.47 37.55 38.06 581,681 +0.15(+0.40%)
Jan 03, 2018 37.68 38.59 37.49 37.90 736,149 +0.19(+0.51%)
Jan 02, 2018 38.04 38.31 37.36 37.71 948,209 -0.36(-0.95%)
Dec 29, 2017 38.08 38.08 38.08 0 -0.37(-0.97%)
Dec 28, 2017 38.72 38.72 38.23 38.45 455,976 -0.34(-0.89%)
Dec 27, 2017 38.80 38.92 38.35 38.79 431,423 +0.23(+0.59%)
Dec 26, 2017 38.36 38.74 38.20 38.56 569,334 +0.10(+0.25%)
Dec 22, 2017 38.81 38.81 38.21 38.47 843,746 -0.28(-0.72%)
Dec 21, 2017 38.37 38.96 38.20 38.75 751,412 +0.38(+1.00%)
Dec 20, 2017 39.07 39.17 38.35 38.36 1,513,472 -0.54(-1.38%)
Dec 19, 2017 37.23 39.15 36.79 38.90 1,726,942 +2.32(+6.35%)
Dec 18, 2017 35.72 36.83 35.72 36.58 760,892 +1.29(+3.66%)
Dec 15, 2017 34.53 35.77 34.53 35.29 1,848,022 +0.88(+2.55%)
Dec 14, 2017 35.76 36.12 34.03 34.41 1,030,199 -1.46(-4.08%)
Dec 13, 2017 34.50 36.35 34.29 35.87 897,090 +1.45(+4.22%)
Dec 12, 2017 35.28 35.49 34.39 34.42 1,514,029 -0.98(-2.78%)
Dec 11, 2017 37.04 37.04 35.06 35.40 1,007,580 -1.81(-4.87%)
Dec 08, 2017 36.79 37.47 36.58 37.22 1,139,807 +0.00(+0.00%)
Dec 07, 2017 36.12 37.12 36.12 1,207,116 +0.00(+0.00%)
Dec 06, 2017 35.67 36.52 35.43 36.01 928,293 +0.20(+0.56%)
Dec 05, 2017 35.97 36.28 35.45 35.81 860,411 -0.13(-0.37%)
Dec 04, 2017 37.95 38.16 35.80 35.95 1,160,243 -1.47(-3.93%)
Dec 01, 2017 35.93 37.42 35.93 37.42 1,616,438 +1.40(+3.90%)
Nov 30, 2017 36.39 36.75 35.94 36.01 839,092 -0.27(-0.74%)
Nov 29, 2017 36.98 37.22 35.95 36.28 1,153,946 +0.95(+2.68%)
Nov 28, 2017 34.12 35.40 34.12 35.33 773,546 +1.37(+4.05%)
Nov 27, 2017 33.92 34.38 33.74 33.96 744,408 +0.11(+0.34%)
Nov 24, 2017 34.21 34.39 33.81 33.85 166,473 -0.14(-0.42%)
Nov 22, 2017 34.40 34.66 33.95 33.99 628,956 -0.57(-1.66%)
Nov 21, 2017 34.85 34.95 34.28 34.56 865,611 -0.52(-1.47%)
Nov 20, 2017 34.92 35.18 34.43 35.08 1,121,535 +0.27(+0.77%)
Nov 17, 2017 34.66 35.02 34.66 34.81 848,509 -0.04(-0.11%)
Nov 16, 2017 34.19 34.90 34.03 34.85 593,778 +0.67(+1.96%)
Nov 15, 2017 33.81 34.28 33.57 34.18 886,811 +0.04(+0.11%)
Nov 14, 2017 33.87 34.59 33.87 34.14 788,625 +0.22(+0.65%)
Nov 13, 2017 34.95 34.96 33.65 33.92 1,052,973 -1.01(-2.90%)
Nov 10, 2017 35.90 36.34 34.62 34.93 1,272,581 +0.93(+2.72%)
Nov 09, 2017 34.06 34.24 33.63 34.01 1,026,419 -0.35(-1.03%)
Nov 08, 2017 33.90 34.46 33.22 34.36 1,893,844 +1.48(+4.50%)
Nov 07, 2017 34.10 34.10 32.74 32.88 1,204,315 -1.10(-3.23%)
Nov 06, 2017 34.64 34.91 33.96 33.98 1,078,324 -0.80(-2.31%)
Nov 03, 2017 34.24 35.25 34.02 34.78 1,498,663 +0.60(+1.76%)
Nov 02, 2017 34.22 34.68 33.60 34.18 1,235,756 -0.12(-0.36%)
Nov 01, 2017 35.49 35.55 33.96 34.30 1,793,353 -0.83(-2.36%)
Oct 31, 2017 35.47 35.66 33.93 35.13 1,852,798 -0.26(-0.73%)
Oct 30, 2017 36.82 36.82 35.31 35.39 1,681,286 -1.98(-5.29%)
Oct 27, 2017 38.10 39.82 36.21 37.37 3,427,479 -2.96(-7.34%)
Oct 26, 2017 40.62 41.14 40.20 40.33 1,075,171 -0.10(-0.24%)
Oct 25, 2017 40.31 40.64 39.68 40.42 934,571 -0.05(-0.12%)
Oct 24, 2017 40.28 40.60 39.93 40.47 489,408 +0.29(+0.71%)
Oct 23, 2017 40.65 40.95 40.12 40.18 763,292 -0.62(-1.52%)
Oct 20, 2017 40.88 40.92 40.33 40.80 576,414 +0.25(+0.61%)
Oct 19, 2017 39.27 41.00 39.12 40.56 618,275 +1.16(+2.93%)
Oct 18, 2017 39.67 39.67 39.07 39.40 868,264 -0.27(-0.67%)
Oct 17, 2017 39.84 40.01 39.60 39.67 358,706 +0.01(+0.02%)
Oct 16, 2017 40.23 40.38 39.64 39.66 415,399 -0.53(-1.33%)
Oct 13, 2017 40.52 40.77 40.16 40.19 368,446 -0.34(-0.85%)
Oct 12, 2017 40.87 40.87 39.96 40.54 476,372 -0.48(-1.16%)
Oct 11, 2017 41.96 41.97 40.88 41.02 766,038 -0.89(-2.12%)
Oct 10, 2017 42.17 42.17 41.39 41.90 543,095 -0.07(-0.16%)
Oct 09, 2017 42.38 42.41 41.80 41.97 543,589 -0.41(-0.97%)
Oct 06, 2017 42.35 42.63 42.12 42.38 673,812 -0.17(-0.40%)
Oct 05, 2017 42.50 43.02 42.19 42.55 941,591 -0.04(-0.09%)
Oct 04, 2017 42.27 42.68 42.12 42.59 434,223 +0.40(+0.95%)
Oct 03, 2017 41.75 42.19 41.42 42.19 818,143 +0.36(+0.87%)
Oct 02, 2017 41.65 41.87 41.40 41.83 1,327,680 +0.17(+0.41%)
Sep 29, 2017 41.57 42.10 41.10 41.65 1,670,217 +0.09(+0.21%)
Sep 28, 2017 40.03 41.60 39.72 41.57 1,709,249 +2.07(+5.25%)
Sep 27, 2017 39.92 39.50 1,147,045 +1.25(+3.27%)
Sep 26, 2017 37.64 38.68 37.49 38.25 886,973 +0.61(+1.62%)
Sep 25, 2017 37.16 37.85 37.13 37.64 609,935 +0.37(+1.00%)
Sep 22, 2017 37.14 37.52 36.93 37.26 587,447 +0.19(+0.51%)
Sep 21, 2017 37.48 38.08 37.01 37.07 726,126 -0.37(-0.99%)
Sep 20, 2017 37.36 37.85 36.90 37.44 735,461 -0.12(-0.33%)
Sep 19, 2017 36.61 37.66 36.12 37.57 1,837,057 +0.90(+2.45%)
Sep 18, 2017 39.81 39.81 36.48 36.67 2,729,614 -4.29(-10.47%)
Sep 15, 2017 40.76 41.13 40.66 40.96 1,798,371 +0.28(+0.68%)
Sep 14, 2017 41.13 41.47 40.57 40.68 690,221 -0.50(-1.21%)
Sep 13, 2017 40.76 41.30 40.71 41.18 554,731 +0.47(+1.15%)
Sep 12, 2017 39.95 40.78 39.95 40.71 751,844 +0.88(+2.20%)
Sep 11, 2017 40.26 41.17 39.78 39.83 808,845 -0.11(-0.29%)
Sep 08, 2017 39.22 39.97 39.15 39.95 900,103 +0.73(+1.85%)
Sep 07, 2017 40.28 40.46 39.01 39.22 1,090,599 -0.85(-2.12%)
Sep 06, 2017 41.62 41.62 39.81 40.07 1,166,265 -1.43(-3.45%)
Sep 05, 2017 42.46 42.80 41.45 41.50 621,725 -0.95(-2.25%)
Sep 01, 2017 42.32 42.55 42.13 42.46 480,674 +0.22(+0.52%)
Aug 31, 2017 42.32 42.65 41.69 42.24 900,429 -0.02(-0.05%)
Aug 30, 2017 42.45 42.89 42.16 42.26 712,326 -0.07(-0.16%)
Aug 29, 2017 42.09 42.73 41.86 42.32 590,612 -0.32(-0.76%)
Aug 28, 2017 42.27 43.01 42.27 42.65 806,248 +0.49(+1.15%)
Aug 25, 2017 41.36 42.35 41.06 42.16 553,656 +0.47(+1.12%)
Aug 24, 2017 41.93 42.21 41.33 41.70 832,734 +0.18(+0.44%)
Aug 23, 2017 41.86 42.07 41.38 41.51 784,658 -0.58(-1.38%)
Aug 22, 2017 41.73 42.21 41.35 42.10 527,170 +0.60(+1.45%)
Aug 21, 2017 41.48 41.73 41.13 41.49 596,901 -0.04(-0.09%)
Aug 18, 2017 41.13 41.71 40.84 41.53 1,161,999 +0.10(+0.23%)
Aug 17, 2017 42.84 42.92 41.40 41.44 993,688 -1.50(-3.49%)
Aug 16, 2017 43.30 43.61 42.93 42.94 712,590 -0.23(-0.53%)
Aug 15, 2017 43.68 43.68 42.95 43.16 453,576 -0.37(-0.85%)
Aug 14, 2017 43.41 44.04 43.23 43.54 641,110 +0.42(+0.97%)
Aug 11, 2017 42.39 43.59 41.88 43.12 624,894 +0.37(+0.87%)
Aug 10, 2017 43.27 43.58 42.65 42.74 502,294 -0.80(-1.84%)
Aug 09, 2017 43.22 43.72 42.74 43.55 749,944 -0.11(-0.26%)
Aug 08, 2017 43.98 44.20 43.51 43.66 684,135 -0.21(-0.48%)
Aug 07, 2017 44.17 44.66 43.83 43.87 862,462 -0.38(-0.86%)
Aug 04, 2017 43.85 44.35 43.49 44.25 1,026,757 +0.51(+1.16%)
Aug 03, 2017 43.82 44.05 43.61 43.75 594,970 -0.08(-0.17%)
Aug 02, 2017 43.77 43.94 43.40 43.82 1,230,939 -0.02(-0.04%)
Aug 01, 2017 44.17 44.33 43.44 43.84 2,003,659 -0.31(-0.71%)
Jul 31, 2017 45.91 46.01 43.95 44.16 2,142,715 -1.20(-2.65%)
Jul 28, 2017 41.75 45.36 41.34 45.36 4,165,977 +6.60(+17.04%)
Jul 27, 2017 37.67 38.78 37.50 38.76 1,261,535 +0.84(+2.21%)
Jul 26, 2017 38.34 38.39 37.88 37.92 677,945 -0.50(-1.29%)
Jul 25, 2017 38.13 39.02 38.03 38.41 800,674 +0.53(+1.41%)
Jul 24, 2017 37.89 38.10 37.60 37.88 835,971 -0.08(-0.20%)
Jul 21, 2017 38.18 38.30 37.61 37.95 428,787 +0.24(+0.63%)
Jul 20, 2017 38.16 38.16 37.54 37.72 569,074 -0.44(-1.15%)
Jul 19, 2017 37.20 38.73 37.20 38.16 796,703 +1.13(+3.04%)
Jul 18, 2017 36.40 37.13 36.36 37.03 1,111,995 +0.64(+1.76%)
Jul 17, 2017 36.03 36.58 35.97 36.39 621,153 +0.37(+1.03%)
Jul 14, 2017 36.61 36.61 36.01 36.02 477,162 -0.44(-1.20%)
Jul 13, 2017 36.25 36.59 36.10 36.46 419,484 +0.30(+0.82%)
Jul 12, 2017 36.46 36.88 36.13 36.16 1,328,845 -0.06(-0.16%)
Jul 11, 2017 36.20 36.34 35.91 36.22 1,344,468 +0.24(+0.66%)
Jul 10, 2017 36.13 36.35 35.44 35.98 657,129 -0.12(-0.34%)
Jul 07, 2017 36.06 36.45 35.63 36.10 1,167,574 +0.09(+0.24%)
Jul 06, 2017 36.71 36.88 35.86 36.02 1,138,626 -0.82(-2.23%)
Jul 05, 2017 37.19 37.35 36.69 36.84 798,061 -0.32(-0.87%)
Jul 03, 2017 37.15 37.63 37.05 37.16 399,507 +0.05(+0.13%)
Jun 30, 2017 37.24 37.33 36.91 37.12 764,123 -0.12(-0.33%)
Jun 29, 2017 38.30 38.31 36.55 37.24 1,085,919 -1.04(-2.72%)
Jun 28, 2017 37.39 38.41 37.22 38.28 1,233,413 +0.91(+2.43%)
Jun 27, 2017 36.97 37.72 36.97 37.37 646,781 +0.39(+1.06%)
Jun 26, 2017 36.79 37.06 36.65 36.98 630,405 +0.25(+0.68%)
Jun 23, 2017 36.74 37.12 36.45 36.73 1,057,032 -0.07(-0.19%)
Jun 22, 2017 36.52 37.03 36.25 36.80 635,485 -0.06(-0.16%)
Jun 21, 2017 36.58 37.09 36.26 36.86 815,769 +0.22(+0.60%)
Jun 20, 2017 37.39 37.39 36.57 36.64 459,548 -0.84(-2.24%)
Jun 19, 2017 37.79 37.79 36.98 37.48 464,264 -0.10(-0.28%)
Jun 16, 2017 36.79 37.59 36.55 37.58 954,790 +0.51(+1.39%)
Jun 15, 2017 37.11 37.52 36.88 37.07 376,773 -0.31(-0.84%)
Jun 14, 2017 37.65 37.65 36.96 37.38 462,548 -0.31(-0.83%)
Jun 13, 2017 38.18 38.23 37.37 37.70 545,865 -0.34(-0.90%)
Jun 12, 2017 37.78 38.28 37.50 38.04 876,880 +0.39(+1.04%)
Jun 09, 2017 37.85 38.04 37.45 37.65 627,356 -0.04(-0.10%)
Jun 08, 2017 38.09 38.45 37.59 37.69 987,236 -0.09(-0.23%)
Jun 07, 2017 36.60 37.89 36.50 37.78 1,150,059 +1.15(+3.15%)
Jun 06, 2017 36.79 37.10 36.34 36.62 466,447 -0.48(-1.28%)
Jun 05, 2017 37.41 37.41 36.56 37.10 752,480 -0.23(-0.61%)
Jun 02, 2017 36.25 37.65 35.80 37.33 1,254,874 +0.99(+2.73%)
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.