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

Snap Inc (NY: SNAP )

15.86 +0.81 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Dec 31, 2019 15.78 16.35 15.77 16.33 18,055,200 +0.44(+2.77%)
Dec 30, 2019 16.05 16.17 15.68 15.89 15,608,237 -0.14(-0.87%)
Dec 27, 2019 16.08 16.18 15.78 16.03 15,000,000 +0.06(+0.38%)
Dec 26, 2019 15.60 16.18 15.50 15.97 22,685,834 +0.36(+2.31%)
Dec 24, 2019 15.53 15.65 15.38 15.61 8,907,800 +0.12(+0.77%)
Dec 23, 2019 15.55 15.59 15.23 15.49 19,963,220 -0.06(-0.39%)
Dec 20, 2019 15.54 15.74 15.29 15.55 24,978,300 +0.09(+0.58%)
Dec 19, 2019 15.05 15.47 15.00 15.46 21,114,352 +0.35(+2.32%)
Dec 18, 2019 15.07 15.39 15.06 15.11 16,819,976 +0.01(+0.07%)
Dec 17, 2019 15.10 15.42 15.05 15.10 23,282,878 -0.01(-0.07%)
Dec 16, 2019 15.21 15.23 14.85 15.11 27,285,312 +0.02(+0.13%)
Dec 13, 2019 14.75 15.19 14.58 15.09 27,837,400 +0.64(+4.43%)
Dec 12, 2019 14.16 14.47 14.07 14.45 16,423,148 +0.22(+1.55%)
Dec 11, 2019 14.01 14.25 13.96 14.23 11,696,870 +0.14(+0.99%)
Dec 10, 2019 14.23 14.33 13.97 14.09 20,375,036 -0.14(-0.98%)
Dec 09, 2019 14.64 14.89 14.21 14.23 20,197,202 -0.51(-3.46%)
Dec 06, 2019 14.86 14.95 14.70 14.74 11,223,600 +0.06(+0.41%)
Dec 05, 2019 15.05 15.16 14.66 14.68 11,970,821 -0.32(-2.13%)
Dec 04, 2019 14.99 15.08 14.81 15.00 11,201,766 +0.08(+0.54%)
Dec 03, 2019 14.22 14.98 14.16 14.92 19,239,560 +0.32(+2.19%)
Dec 02, 2019 15.25 15.28 14.54 14.60 25,282,044 -0.65(-4.26%)
Nov 29, 2019 15.23 15.36 15.19 15.25 6,311,100 -0.10(-0.65%)
Nov 27, 2019 15.53 15.53 15.23 15.35 11,531,600 -0.11(-0.71%)
Nov 26, 2019 15.46 15.55 15.16 15.46 20,537,256 -0.04(-0.26%)
Nov 25, 2019 15.59 15.90 15.49 15.50 25,666,864 +0.24(+1.57%)
Nov 22, 2019 15.18 15.50 15.01 15.26 20,997,300 +0.18(+1.19%)
Nov 21, 2019 15.33 15.63 15.06 15.08 21,546,044 -0.23(-1.50%)
Nov 20, 2019 15.07 15.52 15.01 15.31 20,996,550 +0.15(+0.99%)
Nov 19, 2019 14.58 15.26 14.39 15.16 24,825,036 +0.47(+3.20%)
Nov 18, 2019 14.08 14.74 14.04 14.69 33,294,332 +0.75(+5.38%)
Nov 15, 2019 14.48 14.60 13.50 13.94 33,510,200 -0.43(-2.99%)
Nov 14, 2019 14.42 14.59 14.21 14.37 16,340,505 -0.10(-0.69%)
Nov 13, 2019 14.38 14.64 14.34 14.47 8,441,384 +0.09(+0.63%)
Nov 12, 2019 14.38 14.64 14.32 14.38 13,013,252 +0.01(+0.07%)
Nov 11, 2019 14.13 14.41 13.96 14.37 13,118,350 +0.18(+1.27%)
Nov 08, 2019 14.18 14.52 14.09 14.19 14,253,100 +0.03(+0.21%)
Nov 07, 2019 14.41 14.70 14.14 14.16 17,180,520 -0.25(-1.73%)
Nov 06, 2019 14.87 14.88 14.23 14.41 23,008,052 -0.40(-2.70%)
Nov 05, 2019 15.32 15.35 14.81 14.81 18,628,900 -0.54(-3.52%)
Nov 04, 2019 15.31 15.38 15.15 15.35 17,364,060 +0.17(+1.12%)
Nov 01, 2019 15.09 15.38 14.93 15.18 19,915,800 +0.12(+0.80%)
Oct 31, 2019 14.82 15.17 14.55 15.06 21,616,592 +0.20(+1.35%)
Oct 30, 2019 14.71 14.90 14.43 14.86 19,127,814 +0.22(+1.50%)
Oct 29, 2019 14.50 14.95 14.37 14.64 21,058,768 -0.04(-0.27%)
Oct 28, 2019 14.04 14.73 14.01 14.68 37,650,836 +0.72(+5.16%)
Oct 25, 2019 13.41 14.01 13.32 13.96 28,339,700 +0.44(+3.25%)
Oct 24, 2019 13.18 13.65 12.71 13.52 54,537,468 +0.34(+2.58%)
Oct 23, 2019 13.91 14.38 12.93 13.18 112,817,184 -0.82(-5.86%)
Oct 22, 2019 15.00 15.03 13.91 14.00 84,304,352 -0.58(-3.98%)
Oct 21, 2019 13.76 14.63 13.73 14.58 45,389,476 +1.06(+7.84%)
Oct 18, 2019 14.15 14.28 13.42 13.52 39,057,300 -0.26(-1.89%)
Oct 17, 2019 13.73 14.12 13.69 13.78 21,085,388 +0.11(+0.80%)
Oct 16, 2019 14.02 14.04 13.62 13.67 22,862,608 -0.47(-3.32%)
Oct 15, 2019 13.87 14.15 13.86 14.14 22,099,930 +0.38(+2.76%)
Oct 14, 2019 14.19 14.22 13.64 13.76 20,678,760 -0.40(-2.82%)
Oct 11, 2019 14.24 14.57 14.10 14.16 27,746,400 +0.08(+0.57%)
Oct 10, 2019 14.19 14.38 14.01 14.08 15,524,306 -0.13(-0.91%)
Oct 09, 2019 14.30 14.33 14.04 14.21 15,546,458 +0.06(+0.42%)
Oct 08, 2019 14.30 14.59 14.05 14.15 23,726,840 -0.32(-2.21%)
Oct 07, 2019 14.47 14.68 14.34 14.47 21,590,338 -0.05(-0.34%)
Oct 04, 2019 14.90 15.17 14.42 14.52 33,704,700 +0.22(+1.54%)
Oct 03, 2019 14.58 14.64 13.68 14.30 58,427,724 -0.50(-3.38%)
Oct 02, 2019 15.28 15.34 14.71 14.80 33,217,194 -0.72(-4.64%)
Oct 01, 2019 16.04 16.46 15.46 15.52 27,734,606 -0.28(-1.77%)
Sep 30, 2019 16.00 16.02 15.40 15.80 20,768,052 -0.22(-1.37%)
Sep 27, 2019 16.98 17.10 15.70 16.02 35,289,500 -0.98(-5.76%)
Sep 26, 2019 17.03 17.04 16.66 17.00 22,013,572 -0.11(-0.64%)
Sep 25, 2019 17.21 17.21 16.48 17.11 29,367,704 +0.07(+0.41%)
Sep 24, 2019 17.70 18.17 16.82 17.04 49,396,092 -0.08(-0.47%)
Sep 23, 2019 17.05 17.32 16.94 17.12 24,311,684 +0.08(+0.47%)
Sep 20, 2019 16.88 17.14 16.86 17.04 31,987,200 +0.16(+0.95%)
Sep 19, 2019 16.87 16.97 16.23 16.88 31,798,432 -0.02(-0.12%)
Sep 18, 2019 16.63 17.04 16.38 16.90 33,281,292 +0.07(+0.42%)
Sep 17, 2019 16.01 16.90 15.98 16.83 40,403,756 +1.07(+6.79%)
Sep 16, 2019 15.84 15.99 15.51 15.76 15,547,483 -0.24(-1.50%)
Sep 13, 2019 15.82 16.13 15.66 16.00 15,916,000 +0.23(+1.46%)
Sep 12, 2019 15.25 15.94 15.20 15.77 17,933,492 +0.46(+3.00%)
Sep 11, 2019 15.28 15.39 14.83 15.31 17,795,624 +0.29(+1.93%)
Sep 10, 2019 15.13 15.20 14.57 15.02 28,740,032 -0.29(-1.89%)
Sep 09, 2019 16.35 16.63 15.15 15.31 49,544,236 -1.31(-7.88%)
Sep 06, 2019 15.97 16.64 15.90 16.62 29,128,600 +0.75(+4.73%)
Sep 05, 2019 15.93 16.09 15.83 15.87 20,774,152 +0.07(+0.44%)
Sep 04, 2019 16.03 16.12 15.77 15.80 18,321,612 -0.13(-0.82%)
Sep 03, 2019 16.09 16.40 15.57 15.93 30,184,356 +0.10(+0.63%)
Aug 30, 2019 15.93 15.97 15.55 15.83 10,603,800 +0.05(+0.32%)
Aug 29, 2019 15.81 16.08 15.75 15.78 14,746,489 +0.23(+1.48%)
Aug 28, 2019 15.37 15.70 15.25 15.55 19,129,840 +0.04(+0.26%)
Aug 27, 2019 16.21 16.31 15.03 15.51 31,439,360 -0.60(-3.72%)
Aug 26, 2019 15.64 16.21 15.57 16.11 23,641,908 +0.56(+3.60%)
Aug 23, 2019 15.95 16.07 15.52 15.55 19,967,400 -0.53(-3.30%)
Aug 22, 2019 16.25 16.74 16.02 16.08 25,035,148 -0.06(-0.37%)
Aug 21, 2019 16.30 16.34 15.97 16.14 15,821,499 +0.06(+0.37%)
Aug 20, 2019 15.99 16.44 15.95 16.08 17,835,472 -0.08(-0.50%)
Aug 19, 2019 16.07 16.20 15.85 16.16 18,701,008 +0.18(+1.13%)
Aug 16, 2019 16.13 16.19 15.47 15.98 25,843,900 -0.01(-0.06%)
Aug 15, 2019 16.45 16.50 15.85 15.99 18,182,672 -0.37(-2.26%)
Aug 14, 2019 16.62 16.89 16.29 16.36 18,085,048 -0.64(-3.76%)
Aug 13, 2019 16.80 17.11 16.65 17.00 22,492,240 +0.18(+1.07%)
Aug 12, 2019 16.85 16.97 16.36 16.82 17,604,836 -0.16(-0.94%)
Aug 09, 2019 16.88 17.19 16.63 16.98 27,503,200 +0.22(+1.31%)
Aug 08, 2019 16.10 16.82 15.90 16.76 35,561,012 +0.85(+5.34%)
Aug 07, 2019 15.61 16.08 15.52 15.91 42,054,444 -0.38(-2.33%)
Aug 06, 2019 16.17 16.63 16.16 16.29 30,300,224 -0.17(-1.03%)
Aug 05, 2019 16.57 16.63 16.03 16.46 26,546,136 -0.57(-3.35%)
Aug 02, 2019 16.54 17.23 16.46 17.03 23,809,300 +0.35(+2.10%)
Aug 01, 2019 16.83 17.45 16.59 16.68 35,255,560 -0.12(-0.71%)
Jul 31, 2019 16.98 17.32 16.48 16.80 30,549,320 -0.13(-0.77%)
Jul 30, 2019 17.23 17.33 16.90 16.93 33,574,728 -0.57(-3.26%)
Jul 29, 2019 18.01 18.12 17.44 17.50 25,528,410 -0.39(-2.18%)
Jul 26, 2019 17.70 18.36 17.62 17.89 55,913,000 +0.20(+1.13%)
Jul 25, 2019 17.23 18.00 17.12 17.69 87,994,848 +0.08(+0.45%)
Jul 24, 2019 16.22 17.61 16.08 17.61 143,737,056 +1.43(+8.84%)
Jul 23, 2019 14.66 14.93 14.25 16.18 78,421,584 +2.03(+14.35%)
Jul 22, 2019 14.02 14.47 13.98 14.15 26,696,740 +0.13(+0.93%)
Jul 19, 2019 14.62 14.65 13.96 14.02 30,424,300 -0.53(-3.64%)
Jul 18, 2019 14.72 14.94 14.43 14.55 19,038,212 -0.38(-2.55%)
Jul 17, 2019 15.03 15.14 14.56 14.93 13,445,755 -0.07(-0.47%)
Jul 16, 2019 15.50 15.53 14.89 15.00 24,507,868 -0.50(-3.23%)
Jul 15, 2019 15.59 15.73 15.28 15.50 16,896,596 -0.11(-0.70%)
Jul 12, 2019 16.16 16.24 15.53 15.61 39,198,800 +0.04(+0.26%)
Jul 11, 2019 15.61 15.94 15.39 15.57 26,691,896 +0.31(+2.03%)
Jul 10, 2019 15.26 15.36 14.97 15.26 17,192,808 +0.01(+0.07%)
Jul 09, 2019 15.30 15.57 14.80 15.25 26,241,444 +0.11(+0.73%)
Jul 08, 2019 15.12 15.36 15.01 15.14 14,277,320 -0.09(-0.59%)
Jul 05, 2019 14.66 15.29 14.55 15.23 26,456,100 +0.47(+3.18%)
Jul 03, 2019 14.10 14.77 14.08 14.76 15,065,200 +0.66(+4.68%)
Jul 02, 2019 14.46 14.48 13.98 14.10 17,817,896 -0.26(-1.78%)
Jul 01, 2019 14.73 14.81 14.34 14.36 18,521,432 +0.05(+0.38%)
Jun 28, 2019 14.76 14.78 14.18 14.30 20,060,000 -0.28(-1.92%)
Jun 27, 2019 14.76 14.81 14.56 14.58 13,180,370 -0.13(-0.88%)
Jun 26, 2019 14.75 14.93 14.64 14.71 18,325,912 +0.18(+1.24%)
Jun 25, 2019 14.69 15.00 14.28 14.53 25,200,770 -0.23(-1.56%)
Jun 24, 2019 14.68 15.01 14.64 14.76 27,544,608 +0.20(+1.37%)
Jun 21, 2019 14.79 14.82 14.53 14.56 13,530,700 -0.28(-1.89%)
Jun 20, 2019 14.83 15.00 14.63 14.84 18,746,670 +0.17(+1.16%)
Jun 19, 2019 14.85 14.85 14.46 14.67 26,493,232 -0.19(-1.28%)
Jun 18, 2019 14.14 14.98 14.12 14.86 56,451,068 +1.31(+9.67%)
Jun 17, 2019 14.17 14.18 13.40 13.55 26,864,432 -0.41(-2.94%)
Jun 14, 2019 14.15 14.15 13.65 13.96 24,189,700 -0.15(-1.06%)
Jun 13, 2019 13.85 14.31 13.75 14.11 24,995,894 +0.34(+2.47%)
Jun 12, 2019 13.71 13.98 13.48 13.77 17,500,988 +0.23(+1.70%)
Jun 11, 2019 13.93 13.97 13.39 13.54 21,896,492 -0.23(-1.67%)
Jun 10, 2019 13.95 14.07 13.69 13.77 25,568,718 -0.10(-0.72%)
Jun 07, 2019 13.91 14.11 13.82 13.87 28,549,200 +0.05(+0.36%)
Jun 06, 2019 13.00 14.13 12.56 13.82 57,514,552 +0.88(+6.80%)
Jun 05, 2019 12.99 13.14 12.60 12.94 29,992,250 -0.01(-0.08%)
Jun 04, 2019 11.85 12.95 11.85 12.95 53,333,960 +1.26(+10.78%)
Jun 03, 2019 11.88 12.37 11.53 11.69 33,319,912 -0.20(-1.68%)
May 31, 2019 11.99 12.10 11.76 11.89 29,254,200 -0.10(-0.83%)
May 30, 2019 11.72 12.19 11.63 11.99 28,703,816 +0.31(+2.65%)
May 29, 2019 11.31 11.69 11.24 11.68 17,270,780 +0.11(+0.95%)
May 28, 2019 11.58 11.60 11.22 11.57 44,766,620 +0.01(+0.09%)
May 24, 2019 11.45 11.81 11.40 11.56 29,187,100 +0.42(+3.77%)
May 23, 2019 11.05 11.36 10.76 11.14 24,483,388 -0.17(-1.50%)
May 22, 2019 11.42 11.60 11.19 11.31 19,391,588 -0.23(-1.99%)
May 21, 2019 11.30 11.56 11.30 11.54 18,339,972 +0.35(+3.13%)
May 20, 2019 11.27 11.30 10.98 11.19 19,738,784 -0.30(-2.61%)
May 17, 2019 11.24 11.64 11.09 11.49 24,816,900 +0.07(+0.61%)
May 16, 2019 10.72 11.54 10.72 11.42 36,299,800 +0.76(+7.13%)
May 15, 2019 10.45 10.73 10.40 10.66 12,389,025 +0.17(+1.62%)
May 14, 2019 10.23 10.65 10.20 10.49 19,946,700 +0.38(+3.76%)
May 13, 2019 10.05 10.34 10.04 10.11 15,905,656 -0.38(-3.62%)
May 10, 2019 10.92 10.92 10.28 10.49 23,159,700 -0.49(-4.46%)
May 09, 2019 10.71 11.10 10.65 10.98 15,827,794 +0.16(+1.48%)
May 08, 2019 11.24 11.27 10.79 10.82 21,339,128 -0.35(-3.13%)
May 07, 2019 11.66 11.78 11.07 11.17 20,783,012 -0.60(-5.10%)
May 06, 2019 11.39 11.86 11.38 11.77 12,540,991 -0.03(-0.25%)
May 03, 2019 11.25 11.84 11.25 11.80 19,211,700 +0.56(+4.98%)
May 02, 2019 11.23 11.25 10.99 11.24 11,998,458 +0.04(+0.36%)
May 01, 2019 11.20 11.36 11.14 11.20 13,585,034 +0.06(+0.54%)
Apr 30, 2019 11.16 11.37 11.02 11.14 16,991,184 -0.08(-0.71%)
Apr 29, 2019 11.10 11.29 11.06 11.22 21,463,648 +0.31(+2.84%)
Apr 26, 2019 10.73 11.13 10.69 10.91 23,725,500 +0.12(+1.11%)
Apr 25, 2019 11.13 11.15 10.51 10.79 51,256,288 -0.47(-4.17%)
Apr 24, 2019 12.35 12.42 11.06 11.26 106,408,784 -0.73(-6.09%)
Apr 23, 2019 11.94 12.20 11.67 11.99 62,698,264 +0.46(+3.99%)
Apr 22, 2019 11.55 11.70 11.23 11.53 20,713,456 -0.14(-1.20%)
Apr 18, 2019 11.18 11.71 11.18 11.67 24,285,200 -0.08(-0.68%)
Apr 17, 2019 11.76 11.83 11.52 11.75 14,678,172 +0.06(+0.51%)
Apr 16, 2019 11.80 11.85 11.48 11.69 19,726,346 -0.16(-1.35%)
Apr 15, 2019 11.90 12.02 11.79 11.85 10,578,709 -0.12(-1.00%)
Apr 12, 2019 11.98 12.03 11.70 11.97 15,400,500 +0.07(+0.59%)
Apr 11, 2019 12.10 12.37 11.79 11.90 20,175,232 -0.12(-1.00%)
Apr 10, 2019 11.84 12.20 11.56 12.02 45,519,440 -0.33(-2.67%)
Apr 09, 2019 12.16 12.47 12.06 12.35 26,248,984 +0.08(+0.65%)
Apr 08, 2019 12.31 12.63 12.19 12.27 42,398,340 +0.43(+3.63%)
Apr 05, 2019 11.64 12.05 11.45 11.84 58,510,700 +0.56(+4.96%)
Apr 04, 2019 11.23 11.54 10.98 11.28 28,857,420 +0.12(+1.08%)
Apr 03, 2019 11.29 11.51 11.11 11.16 16,791,824 -0.06(-0.53%)
Apr 02, 2019 11.01 11.30 10.93 11.22 20,771,040 -0.14(-1.23%)
Apr 01, 2019 11.14 11.53 10.92 11.36 22,113,330 +0.34(+3.09%)
Mar 29, 2019 10.86 11.06 10.77 11.02 13,316,900 +0.23(+2.13%)
Mar 28, 2019 10.61 10.92 10.58 10.79 10,307,111 +0.15(+1.41%)
Mar 27, 2019 10.75 10.84 10.43 10.64 11,231,131 -0.12(-1.12%)
Mar 26, 2019 10.83 10.94 10.70 10.76 10,065,733 +0.04(+0.37%)
Mar 25, 2019 10.68 10.85 10.46 10.72 13,165,461 -0.01(-0.09%)
Mar 22, 2019 11.00 11.46 10.68 10.73 26,372,600 -0.28(-2.54%)
Mar 21, 2019 10.86 11.02 10.76 11.01 14,580,127 +0.07(+0.64%)
Mar 20, 2019 10.52 11.04 10.45 10.94 19,044,280 +0.31(+2.92%)
Mar 19, 2019 10.89 11.04 10.57 10.63 23,377,188 -0.31(-2.83%)
Mar 18, 2019 11.04 11.26 10.71 10.94 25,715,868 -0.22(-1.97%)
Mar 15, 2019 11.56 11.67 10.93 11.16 51,649,500 -0.12(-1.06%)
Mar 14, 2019 10.60 11.38 10.55 11.28 80,778,128 +1.23(+12.24%)
Mar 13, 2019 9.920 10.06 9.770 10.05 14,358,369 +0.17(+1.72%)
Mar 12, 2019 10.04 10.04 9.680 9.880 16,303,281 -0.08(-0.80%)
Mar 11, 2019 9.600 10.06 9.430 9.960 21,685,552 +0.48(+5.06%)
Mar 08, 2019 9.220 9.560 9.180 9.480 15,665,000 -0.01(-0.11%)
Mar 07, 2019 9.850 9.850 9.160 9.490 28,649,562 -0.38(-3.85%)
Mar 06, 2019 10.00 10.06 9.770 9.870 18,311,648 -0.21(-2.08%)
Mar 05, 2019 9.910 10.11 9.820 10.08 19,257,578 +0.16(+1.61%)
Mar 04, 2019 9.900 10.05 9.640 9.920 21,494,222 +0.12(+1.22%)
Mar 01, 2019 9.860 10.16 9.755 9.800 21,821,700 +0.00(+0.00%)
Feb 28, 2019 9.850 9.930 9.630 9.800 16,466,287 -0.01(-0.10%)
Feb 27, 2019 10.08 10.10 9.680 9.810 21,895,884 -0.27(-2.68%)
Feb 26, 2019 10.12 10.42 9.820 10.08 30,995,306 -0.04(-0.40%)
Feb 25, 2019 9.900 10.29 9.850 10.12 44,780,440 +0.41(+4.22%)
Feb 22, 2019 9.390 9.800 9.320 9.710 30,180,700 +0.32(+3.41%)
Feb 21, 2019 9.140 9.400 9.130 9.390 20,048,268 +0.15(+1.62%)
Feb 20, 2019 9.250 9.330 9.140 9.240 21,675,668 -0.04(-0.43%)
Feb 19, 2019 9.050 9.340 9.050 9.280 22,951,486 +0.16(+1.75%)
Feb 15, 2019 9.200 9.230 9.040 9.120 19,959,800 -0.07(-0.76%)
Feb 14, 2019 9.050 9.320 9.010 9.190 32,424,462 +0.12(+1.32%)
Feb 13, 2019 8.750 9.230 8.670 9.070 37,609,296 +0.27(+3.07%)
Feb 12, 2019 9.020 9.170 8.770 8.800 39,168,552 -0.19(-2.11%)
Feb 11, 2019 9.030 9.190 8.850 8.990 38,441,648 -0.11(-1.21%)
Feb 08, 2019 8.370 9.190 8.300 9.100 55,131,700 +0.53(+6.18%)
Feb 07, 2019 8.360 8.690 8.040 8.570 53,539,600 -0.02(-0.23%)
Feb 06, 2019 8.610 9.090 8.350 8.590 148,499,440 +1.55(+22.02%)
Feb 05, 2019 7.020 7.050 6.800 7.040 57,665,992 +0.11(+1.59%)
Feb 04, 2019 6.930 6.980 6.700 6.930 37,522,560 +0.02(+0.29%)
Feb 01, 2019 6.780 7.150 6.730 6.910 22,653,000 +0.23(+3.44%)
Jan 31, 2019 6.680 6.810 6.650 6.680 19,083,578 +0.11(+1.67%)
Jan 30, 2019 6.470 6.600 6.310 6.570 16,400,978 +0.14(+2.18%)
Jan 29, 2019 6.420 6.500 6.290 6.430 14,383,562 +0.09(+1.42%)
Jan 28, 2019 6.270 6.395 6.200 6.340 12,124,730 -0.06(-0.94%)
Jan 25, 2019 6.240 6.440 6.200 6.400 19,936,500 +0.23(+3.73%)
Jan 24, 2019 5.940 6.200 5.910 6.170 15,637,492 +0.18(+3.01%)
Jan 23, 2019 6.010 6.100 5.870 5.990 13,139,727 +0.06(+1.01%)
Jan 22, 2019 6.070 6.240 5.880 5.930 20,947,476 -0.25(-4.05%)
Jan 18, 2019 5.830 6.190 5.740 6.180 37,966,900 +0.44(+7.67%)
Jan 17, 2019 5.720 5.840 5.650 5.740 27,632,044 +0.10(+1.77%)
Jan 16, 2019 5.730 5.940 5.630 5.640 65,723,108 -0.90(-13.76%)
Jan 15, 2019 6.470 6.570 6.380 6.540 14,730,486 +0.23(+3.65%)
Jan 14, 2019 6.460 6.500 6.240 6.310 10,686,138 +0.03(+0.48%)
Jan 11, 2019 6.210 6.415 6.200 6.280 11,728,600 +0.06(+0.96%)
Jan 10, 2019 6.370 6.400 6.110 6.220 15,405,397 -0.06(-0.96%)
Jan 09, 2019 6.200 6.310 5.840 6.280 30,167,948 -0.12(-1.88%)
Jan 08, 2019 6.300 6.450 6.210 6.400 16,032,806 +0.19(+3.06%)
Jan 07, 2019 6.000 6.210 5.920 6.210 14,711,052 +0.26(+4.37%)
Jan 04, 2019 5.670 5.990 5.630 5.950 18,200,300 +0.27(+4.75%)
Jan 03, 2019 5.670 5.870 5.630 5.680 16,429,174 -0.11(-1.90%)
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.