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

Green Brick Partners (NQ: GRBK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 11.94 11.95 11.53 11.59 114,700 -0.34(-2.85%)
Jan 30, 2020 12.15 12.17 11.90 11.93 72,438 -0.19(-1.57%)
Jan 29, 2020 12.33 12.33 12.08 12.12 97,608 -0.21(-1.70%)
Jan 28, 2020 12.37 12.58 12.30 12.33 89,784 -0.03(-0.24%)
Jan 27, 2020 12.31 12.49 12.25 12.36 142,638 +0.03(+0.24%)
Jan 24, 2020 12.31 12.44 12.27 12.33 168,400 +0.07(+0.57%)
Jan 23, 2020 12.15 12.31 12.10 12.26 134,681 +0.11(+0.91%)
Jan 22, 2020 12.13 12.22 12.02 12.15 138,532 +0.04(+0.33%)
Jan 21, 2020 11.89 12.15 11.87 12.11 132,762 +0.21(+1.76%)
Jan 17, 2020 11.96 11.98 11.83 11.90 100,700 -0.04(-0.34%)
Jan 16, 2020 11.73 12.00 11.73 11.94 90,217 +0.23(+1.96%)
Jan 15, 2020 11.43 11.72 11.43 11.71 104,252 +0.28(+2.45%)
Jan 14, 2020 11.48 11.59 11.42 11.43 87,723 -0.07(-0.61%)
Jan 13, 2020 11.49 11.60 11.47 11.50 63,967 +0.00(+0.00%)
Jan 10, 2020 11.53 11.54 11.31 11.50 141,100 -0.03(-0.26%)
Jan 09, 2020 11.73 11.77 11.46 11.53 77,237 -0.18(-1.54%)
Jan 08, 2020 11.61 11.99 11.58 11.71 112,718 +0.13(+1.12%)
Jan 07, 2020 11.51 11.64 11.48 11.58 88,863 +0.03(+0.26%)
Jan 06, 2020 11.40 11.57 11.31 11.55 115,399 +0.11(+0.96%)
Jan 03, 2020 11.38 11.46 11.27 11.44 57,400 +0.04(+0.35%)
Jan 02, 2020 11.49 11.61 11.28 11.40 107,350 -0.08(-0.70%)
Dec 31, 2019 11.49 11.59 11.43 11.48 153,500 -0.02(-0.17%)
Dec 30, 2019 11.42 11.55 11.32 11.50 87,052 +0.10(+0.88%)
Dec 27, 2019 11.39 11.48 11.26 11.40 44,200 +0.00(+0.00%)
Dec 26, 2019 11.38 11.48 11.32 11.40 59,484 +0.02(+0.18%)
Dec 24, 2019 11.31 11.45 11.21 11.38 47,500 +0.08(+0.71%)
Dec 23, 2019 11.15 11.36 10.97 11.30 157,700 +0.17(+1.53%)
Dec 20, 2019 11.03 11.25 10.97 11.13 243,400 +0.03(+0.27%)
Dec 19, 2019 11.17 11.17 10.90 11.10 89,919 -0.08(-0.72%)
Dec 18, 2019 11.10 11.20 11.01 11.18 97,058 +0.03(+0.27%)
Dec 17, 2019 11.18 11.21 11.10 11.15 110,679 -0.06(-0.54%)
Dec 16, 2019 11.27 11.44 11.17 11.21 93,040 -0.07(-0.62%)
Dec 13, 2019 11.33 11.38 11.13 11.28 97,500 -0.10(-0.88%)
Dec 12, 2019 11.40 11.51 11.38 11.38 106,958 -0.09(-0.78%)
Dec 11, 2019 11.32 11.53 11.21 11.47 137,372 +0.17(+1.50%)
Dec 10, 2019 11.49 11.49 11.21 11.30 134,521 -0.17(-1.53%)
Dec 09, 2019 10.99 11.57 10.93 11.47 195,319 -0.10(-0.82%)
Dec 06, 2019 11.60 11.70 11.45 11.57 142,100 +0.01(+0.09%)
Dec 05, 2019 11.49 11.57 11.30 11.56 166,472 +0.10(+0.87%)
Dec 04, 2019 11.41 11.49 11.29 11.46 203,179 +0.06(+0.53%)
Dec 03, 2019 11.40 11.52 11.29 11.40 178,882 -0.04(-0.35%)
Dec 02, 2019 11.52 11.55 11.38 11.44 66,719 +0.03(+0.26%)
Nov 29, 2019 11.75 11.75 11.41 11.41 37,100 -0.08(-0.70%)
Nov 27, 2019 11.60 11.66 11.49 11.49 73,900 -0.10(-0.86%)
Nov 26, 2019 11.46 11.64 11.39 11.59 107,040 +0.13(+1.18%)
Nov 25, 2019 11.38 11.60 11.34 11.46 93,215 +0.10(+0.84%)
Nov 22, 2019 11.36 11.42 11.28 11.36 77,200 +0.02(+0.18%)
Nov 21, 2019 11.44 11.44 11.28 11.34 53,514 -0.09(-0.79%)
Nov 20, 2019 11.48 11.60 11.39 11.43 98,360 -0.08(-0.70%)
Nov 19, 2019 11.49 11.59 11.46 11.51 89,954 +0.04(+0.35%)
Nov 18, 2019 11.51 11.64 11.41 11.47 93,934 -0.04(-0.35%)
Nov 15, 2019 11.72 11.75 11.48 11.51 134,400 -0.17(-1.46%)
Nov 14, 2019 11.60 11.74 11.44 11.68 211,906 +0.03(+0.26%)
Nov 13, 2019 11.21 11.68 11.18 11.65 263,686 +0.39(+3.46%)
Nov 12, 2019 11.07 11.53 11.04 11.26 134,252 +0.27(+2.46%)
Nov 11, 2019 10.32 11.00 10.32 10.99 126,740 +0.66(+6.39%)
Nov 08, 2019 10.49 10.67 10.06 10.33 215,800 +0.43(+4.34%)
Nov 07, 2019 10.01 10.01 9.700 9.900 42,894 -0.02(-0.20%)
Nov 06, 2019 9.920 10.00 9.750 9.920 64,127 +0.01(+0.10%)
Nov 05, 2019 10.09 10.09 9.830 9.910 67,534 -0.11(-1.10%)
Nov 04, 2019 10.22 10.22 9.910 10.02 66,532 -0.08(-0.79%)
Nov 01, 2019 10.18 10.19 9.940 10.10 67,300 +0.03(+0.30%)
Oct 31, 2019 9.920 10.18 9.920 10.07 68,921 +0.10(+1.00%)
Oct 30, 2019 10.07 10.12 9.700 9.970 149,386 -0.07(-0.70%)
Oct 29, 2019 10.18 10.21 9.990 10.04 98,751 -0.15(-1.47%)
Oct 28, 2019 10.60 10.63 10.12 10.19 50,851 -0.39(-3.69%)
Oct 25, 2019 10.56 10.68 10.42 10.58 80,000 -0.04(-0.38%)
Oct 24, 2019 10.63 10.63 10.49 10.62 28,831 +0.06(+0.57%)
Oct 23, 2019 10.68 10.68 10.40 10.56 23,666 -0.14(-1.31%)
Oct 22, 2019 10.69 10.74 10.60 10.70 23,956 -0.01(-0.09%)
Oct 21, 2019 10.73 10.91 10.69 10.71 63,633 +0.01(+0.09%)
Oct 18, 2019 10.63 10.75 10.48 10.70 50,000 -0.01(-0.09%)
Oct 17, 2019 10.57 10.74 10.57 10.71 52,156 +0.16(+1.52%)
Oct 16, 2019 10.29 10.58 10.29 10.55 49,599 +0.21(+2.03%)
Oct 15, 2019 10.20 10.37 10.18 10.34 44,686 +0.14(+1.37%)
Oct 14, 2019 10.32 10.34 10.13 10.20 50,643 -0.12(-1.16%)
Oct 11, 2019 10.36 10.51 10.27 10.32 71,500 +0.08(+0.78%)
Oct 10, 2019 10.38 10.38 10.10 10.24 37,151 -0.13(-1.25%)
Oct 09, 2019 10.35 10.48 10.17 10.37 75,459 +0.14(+1.37%)
Oct 08, 2019 10.29 10.43 10.13 10.23 68,735 -0.12(-1.16%)
Oct 07, 2019 10.33 10.52 10.17 10.35 150,829 -0.12(-1.15%)
Oct 04, 2019 10.53 10.64 10.44 10.47 134,600 -0.10(-0.95%)
Oct 03, 2019 10.72 10.74 10.45 10.57 82,390 -0.17(-1.58%)
Oct 02, 2019 10.79 10.87 10.64 10.74 237,167 +0.04(+0.37%)
Oct 01, 2019 10.72 10.99 10.52 10.70 161,512 +0.00(+0.00%)
Sep 30, 2019 10.59 10.84 10.48 10.70 189,996 +0.25(+2.39%)
Sep 27, 2019 10.57 10.62 10.34 10.45 34,900 -0.07(-0.67%)
Sep 26, 2019 10.60 10.68 10.40 10.52 44,369 -0.12(-1.17%)
Sep 25, 2019 10.54 10.73 10.44 10.64 68,596 +0.11(+1.00%)
Sep 24, 2019 10.36 10.64 10.36 10.54 94,662 +0.32(+3.13%)
Sep 23, 2019 10.98 10.98 9.990 10.22 244,135 -0.58(-5.37%)
Sep 20, 2019 10.65 10.93 10.53 10.80 207,900 +0.13(+1.22%)
Sep 19, 2019 10.35 10.72 10.35 10.67 89,245 +0.39(+3.79%)
Sep 18, 2019 10.36 10.36 10.17 10.28 54,385 -0.01(-0.10%)
Sep 17, 2019 10.20 10.50 10.19 10.29 66,100 +0.01(+0.10%)
Sep 16, 2019 10.25 10.42 10.25 10.28 70,331 +0.02(+0.19%)
Sep 13, 2019 10.00 10.36 9.914 10.26 82,200 +0.34(+3.43%)
Sep 12, 2019 9.750 10.00 9.700 9.920 276,784 +0.17(+1.74%)
Sep 11, 2019 9.730 9.790 9.580 9.750 102,087 +0.01(+0.10%)
Sep 10, 2019 9.680 9.750 9.590 9.740 38,328 +0.05(+0.52%)
Sep 09, 2019 9.450 9.720 9.390 9.690 37,440 +0.21(+2.22%)
Sep 06, 2019 9.690 9.690 9.460 9.480 16,600 -0.13(-1.35%)
Sep 05, 2019 9.620 9.810 9.450 9.610 33,813 +0.11(+1.16%)
Sep 04, 2019 9.270 9.700 9.270 9.500 101,130 +0.30(+3.26%)
Sep 03, 2019 9.220 9.390 9.050 9.200 114,623 +0.01(+0.11%)
Aug 30, 2019 9.200 9.220 9.010 9.190 100,200 +0.01(+0.11%)
Aug 29, 2019 9.340 9.340 9.140 9.180 188,587 -0.03(-0.33%)
Aug 28, 2019 9.180 9.300 9.100 9.210 43,709 +0.00(+0.00%)
Aug 27, 2019 9.520 9.520 9.150 9.210 90,666 -0.20(-2.13%)
Aug 26, 2019 9.580 9.700 9.360 9.410 31,169 -0.04(-0.42%)
Aug 23, 2019 9.770 9.780 9.370 9.450 51,700 -0.35(-3.57%)
Aug 22, 2019 9.820 9.983 9.690 9.800 36,267 +0.00(+0.00%)
Aug 21, 2019 9.670 9.810 9.570 9.800 88,827 +0.23(+2.40%)
Aug 20, 2019 9.540 9.665 9.490 9.570 22,525 +0.02(+0.21%)
Aug 19, 2019 9.590 9.660 9.455 9.550 47,620 +0.06(+0.63%)
Aug 16, 2019 9.420 9.510 9.110 9.490 51,400 +0.14(+1.50%)
Aug 15, 2019 9.520 9.673 9.310 9.350 34,204 -0.20(-2.09%)
Aug 14, 2019 9.600 9.700 9.310 9.550 51,276 -0.19(-1.95%)
Aug 13, 2019 9.770 10.03 9.620 9.740 59,841 -0.08(-0.81%)
Aug 12, 2019 9.790 9.920 9.520 9.820 79,337 -0.01(-0.10%)
Aug 09, 2019 9.400 9.920 9.400 9.830 119,800 +0.31(+3.26%)
Aug 08, 2019 9.420 9.710 9.420 9.520 64,804 +0.20(+2.15%)
Aug 07, 2019 9.110 9.420 9.110 9.320 30,887 +0.00(+0.00%)
Aug 06, 2019 9.180 9.340 9.110 9.320 61,006 +0.08(+0.87%)
Aug 05, 2019 9.180 9.990 8.840 9.240 145,210 +0.03(+0.33%)
Aug 02, 2019 9.170 9.220 9.070 9.210 25,200 -0.04(-0.43%)
Aug 01, 2019 9.410 9.548 9.130 9.250 48,307 -0.16(-1.70%)
Jul 31, 2019 9.610 9.710 9.400 9.410 61,749 -0.20(-2.08%)
Jul 30, 2019 9.300 9.720 9.160 9.610 41,837 +0.20(+2.13%)
Jul 29, 2019 9.550 9.660 9.350 9.410 33,004 -0.20(-2.08%)
Jul 26, 2019 9.470 9.690 9.450 9.610 68,800 +0.18(+1.91%)
Jul 25, 2019 9.430 9.700 9.420 9.430 51,091 +0.00(+0.00%)
Jul 24, 2019 9.080 9.480 9.080 9.430 42,860 +0.29(+3.17%)
Jul 23, 2019 9.280 9.280 8.920 9.140 49,102 -0.08(-0.87%)
Jul 22, 2019 9.520 9.540 9.200 9.220 40,582 -0.30(-3.15%)
Jul 19, 2019 9.450 9.610 9.430 9.520 43,700 +0.00(+0.00%)
Jul 18, 2019 9.260 9.560 9.250 9.520 52,182 +0.20(+2.15%)
Jul 17, 2019 9.530 9.600 9.300 9.320 40,610 -0.25(-2.61%)
Jul 16, 2019 9.620 9.640 9.490 9.570 31,650 +0.02(+0.21%)
Jul 15, 2019 9.720 9.850 9.450 9.550 23,182 -0.18(-1.85%)
Jul 12, 2019 9.560 9.820 9.540 9.730 100,500 +0.19(+1.99%)
Jul 11, 2019 9.460 9.570 9.360 9.540 62,575 +0.10(+1.06%)
Jul 10, 2019 9.240 9.530 9.140 9.440 127,665 +0.25(+2.72%)
Jul 09, 2019 9.170 9.400 9.150 9.190 73,618 -0.04(-0.43%)
Jul 08, 2019 9.070 9.500 9.060 9.230 67,772 +0.11(+1.21%)
Jul 05, 2019 8.970 9.360 8.890 9.120 87,400 +0.12(+1.33%)
Jul 03, 2019 8.430 9.000 8.430 9.000 72,200 +0.57(+6.76%)
Jul 02, 2019 8.440 8.500 8.350 8.430 267,699 +0.01(+0.12%)
Jul 01, 2019 8.570 8.730 8.370 8.420 237,567 +0.11(+1.32%)
Jun 28, 2019 8.330 8.470 8.300 8.310 306,800 +0.01(+0.12%)
Jun 27, 2019 8.250 8.470 7.960 8.300 292,470 +0.05(+0.61%)
Jun 26, 2019 8.500 8.610 8.200 8.250 44,627 -0.19(-2.25%)
Jun 25, 2019 8.880 8.909 8.290 8.440 61,378 -0.48(-5.38%)
Jun 24, 2019 9.150 9.150 8.900 8.920 27,573 -0.20(-2.19%)
Jun 21, 2019 8.980 9.150 8.830 9.120 430,000 +0.03(+0.33%)
Jun 20, 2019 8.980 9.160 8.840 9.090 58,663 +0.11(+1.22%)
Jun 19, 2019 8.730 9.130 8.150 8.980 319,298 +0.25(+2.86%)
Jun 18, 2019 8.800 8.800 8.520 8.730 40,935 -0.03(-0.34%)
Jun 17, 2019 8.680 8.830 8.420 8.760 88,390 +0.04(+0.46%)
Jun 14, 2019 8.900 9.020 8.720 8.720 29,900 -0.14(-1.58%)
Jun 13, 2019 8.870 9.020 8.650 8.860 36,100 +0.02(+0.23%)
Jun 12, 2019 8.640 8.870 8.580 8.840 36,087 +0.19(+2.20%)
Jun 11, 2019 8.930 9.150 8.500 8.650 40,123 -0.24(-2.70%)
Jun 10, 2019 9.140 9.290 8.850 8.890 28,850 -0.22(-2.41%)
Jun 07, 2019 9.040 9.200 8.760 9.110 24,100 +0.16(+1.79%)
Jun 06, 2019 8.990 9.150 8.790 8.950 50,607 -0.05(-0.56%)
Jun 05, 2019 9.190 9.230 8.750 9.000 45,894 -0.21(-2.28%)
Jun 04, 2019 8.490 9.230 8.490 9.210 58,767 +0.36(+4.07%)
Jun 03, 2019 8.480 8.950 8.480 8.850 50,430 +0.16(+1.84%)
May 31, 2019 8.600 8.740 8.480 8.690 44,300 -0.04(-0.46%)
May 30, 2019 8.860 8.940 8.600 8.730 33,639 -0.12(-1.36%)
May 29, 2019 8.890 9.195 8.805 8.850 38,129 -0.12(-1.34%)
May 28, 2019 9.000 9.120 8.930 8.970 39,831 +0.02(+0.22%)
May 24, 2019 9.110 9.110 8.830 8.950 55,800 +0.08(+0.90%)
May 23, 2019 8.990 8.990 8.520 8.870 39,484 -0.18(-1.99%)
May 22, 2019 9.000 9.145 9.000 9.050 22,631 -0.04(-0.44%)
May 21, 2019 9.100 9.150 9.000 9.090 26,647 +0.03(+0.33%)
May 20, 2019 9.170 9.390 9.030 9.060 24,011 -0.15(-1.63%)
May 17, 2019 9.330 9.470 9.140 9.210 51,600 -0.14(-1.50%)
May 16, 2019 9.240 9.400 9.150 9.350 90,221 +0.16(+1.74%)
May 15, 2019 9.000 9.260 8.950 9.190 54,880 +0.10(+1.10%)
May 14, 2019 8.970 9.220 8.910 9.090 69,928 +0.13(+1.45%)
May 13, 2019 9.200 9.275 8.900 8.960 84,705 -0.37(-3.97%)
May 10, 2019 9.310 9.450 9.270 9.330 108,300 +0.04(+0.43%)
May 09, 2019 9.310 9.420 9.023 9.290 91,302 -0.01(-0.11%)
May 08, 2019 9.230 9.470 9.140 9.300 154,638 +0.15(+1.64%)
May 07, 2019 8.980 9.380 8.920 9.150 134,792 +0.16(+1.78%)
May 06, 2019 9.050 9.200 8.510 8.990 51,965 -0.07(-0.77%)
May 03, 2019 9.460 9.500 8.920 9.060 113,800 +0.17(+1.91%)
May 02, 2019 9.010 9.050 8.790 8.890 31,139 -0.03(-0.34%)
May 01, 2019 8.970 9.190 8.900 8.920 37,397 -0.02(-0.22%)
Apr 30, 2019 9.010 9.100 8.870 8.940 81,379 -0.07(-0.78%)
Apr 29, 2019 8.930 9.060 8.870 9.010 42,549 -0.01(-0.11%)
Apr 26, 2019 8.920 9.040 8.780 9.020 51,400 +0.10(+1.12%)
Apr 25, 2019 9.020 9.140 8.855 8.920 41,224 -0.12(-1.33%)
Apr 24, 2019 9.160 9.250 9.000 9.040 43,456 -0.10(-1.09%)
Apr 23, 2019 8.840 9.160 8.810 9.140 56,020 +0.35(+3.98%)
Apr 22, 2019 9.220 9.220 8.620 8.790 69,836 -0.46(-4.97%)
Apr 18, 2019 9.220 9.300 9.095 9.250 23,600 -0.06(-0.64%)
Apr 17, 2019 9.220 9.310 8.980 9.310 35,898 +0.15(+1.64%)
Apr 16, 2019 8.950 9.269 8.950 9.160 96,702 +0.17(+1.89%)
Apr 15, 2019 8.990 9.040 8.800 8.990 27,905 +0.03(+0.33%)
Apr 12, 2019 9.220 9.220 8.880 8.960 44,300 -0.21(-2.29%)
Apr 11, 2019 9.200 9.340 9.170 9.170 43,540 -0.03(-0.33%)
Apr 10, 2019 9.150 9.800 9.130 9.200 44,480 +0.05(+0.55%)
Apr 09, 2019 9.350 9.396 9.150 9.150 30,692 -0.21(-2.24%)
Apr 08, 2019 9.480 9.700 9.317 9.360 39,515 -0.14(-1.47%)
Apr 05, 2019 9.680 9.680 9.400 9.500 55,700 -0.17(-1.76%)
Apr 04, 2019 9.290 9.700 9.290 9.670 91,166 +0.38(+4.09%)
Apr 03, 2019 9.180 9.330 9.150 9.290 32,638 +0.20(+2.20%)
Apr 02, 2019 9.300 9.300 9.010 9.090 42,957 -0.24(-2.57%)
Apr 01, 2019 8.930 9.390 8.866 9.330 171,426 +0.58(+6.63%)
Mar 29, 2019 8.880 9.030 8.540 8.750 53,900 -0.06(-0.68%)
Mar 28, 2019 9.190 9.190 8.670 8.810 44,435 -0.37(-4.03%)
Mar 27, 2019 9.010 9.220 8.950 9.180 46,277 +0.22(+2.46%)
Mar 26, 2019 8.990 9.020 8.830 8.960 34,905 +0.00(+0.00%)
Mar 25, 2019 8.620 9.060 8.620 8.960 31,311 +0.32(+3.70%)
Mar 22, 2019 8.700 8.800 8.620 8.640 85,900 -0.09(-1.03%)
Mar 21, 2019 8.890 8.970 8.690 8.730 54,163 -0.17(-1.91%)
Mar 20, 2019 8.860 9.170 8.790 8.900 52,783 +0.03(+0.34%)
Mar 19, 2019 9.000 9.080 8.830 8.870 22,157 -0.09(-1.00%)
Mar 18, 2019 8.840 8.980 8.830 8.960 44,907 +0.13(+1.47%)
Mar 15, 2019 8.970 9.140 8.790 8.830 136,800 -0.13(-1.45%)
Mar 14, 2019 9.200 9.200 8.940 8.960 91,638 -0.17(-1.86%)
Mar 13, 2019 9.230 9.250 9.120 9.130 35,156 -0.04(-0.44%)
Mar 12, 2019 9.210 9.290 9.070 9.170 34,399 -0.03(-0.33%)
Mar 11, 2019 8.900 9.310 8.900 9.200 78,439 +0.30(+3.37%)
Mar 08, 2019 8.840 9.200 8.760 8.900 62,100 +0.10(+1.14%)
Mar 07, 2019 8.780 8.850 8.560 8.800 73,120 +0.01(+0.11%)
Mar 06, 2019 8.930 9.070 8.720 8.790 79,298 -0.09(-1.01%)
Mar 05, 2019 9.500 9.660 8.760 8.880 74,716 -0.40(-4.31%)
Mar 04, 2019 9.180 9.310 9.110 9.280 54,865 +0.12(+1.31%)
Mar 01, 2019 9.010 9.170 8.930 9.160 72,300 +0.25(+2.81%)
Feb 28, 2019 9.060 9.060 8.810 8.910 54,191 -0.14(-1.55%)
Feb 27, 2019 8.960 9.050 8.940 9.050 60,502 +0.07(+0.78%)
Feb 26, 2019 9.010 9.170 8.890 8.980 52,745 -0.02(-0.22%)
Feb 25, 2019 9.150 9.220 8.930 9.000 43,809 -0.09(-0.99%)
Feb 22, 2019 9.050 9.230 9.040 9.090 37,200 +0.05(+0.55%)
Feb 21, 2019 8.870 9.060 8.695 9.040 20,000 +0.11(+1.23%)
Feb 20, 2019 8.940 8.960 8.850 8.930 43,864 +0.00(+0.00%)
Feb 19, 2019 8.850 9.020 8.850 8.930 64,722 +0.07(+0.79%)
Feb 15, 2019 8.890 8.980 8.770 8.860 99,500 -0.02(-0.23%)
Feb 14, 2019 8.760 8.950 8.760 8.880 78,275 +0.13(+1.49%)
Feb 13, 2019 8.720 8.820 8.450 8.750 97,697 +0.23(+2.70%)
Feb 12, 2019 8.460 8.670 8.460 8.520 99,856 +0.09(+1.07%)
Feb 11, 2019 8.520 8.690 8.390 8.430 173,555 -0.08(-0.94%)
Feb 08, 2019 8.350 8.520 8.335 8.510 66,500 +0.17(+2.04%)
Feb 07, 2019 8.390 8.580 8.210 8.340 92,350 -0.13(-1.53%)
Feb 06, 2019 8.450 8.670 8.140 8.470 67,438 -0.03(-0.35%)
Feb 05, 2019 8.480 8.690 8.460 8.500 65,583 +0.02(+0.24%)
Feb 04, 2019 8.480 8.580 8.240 8.480 50,362 +0.01(+0.12%)
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.