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 )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 48.74 49.98 46.06 46.80 1,039,635 -2.24(-4.57%)
Oct 29, 2020 49.21 52.25 48.36 49.04 1,123,312 +0.04(+0.07%)
Oct 28, 2020 49.47 50.40 48.67 49.00 552,707 -1.48(-2.93%)
Oct 27, 2020 50.49 51.29 49.99 50.48 418,723 -0.26(-0.51%)
Oct 26, 2020 51.29 51.88 49.66 50.74 397,160 -1.54(-2.95%)
Oct 23, 2020 53.04 53.30 51.41 52.28 271,020 -0.30(-0.56%)
Oct 22, 2020 51.75 52.79 50.86 52.58 543,479 +1.40(+2.73%)
Oct 21, 2020 52.38 52.38 50.63 51.18 603,362 -1.20(-2.29%)
Oct 20, 2020 53.04 54.00 52.24 52.38 424,666 -0.29(-0.54%)
Oct 19, 2020 52.75 54.22 52.54 52.66 376,852 -0.38(-0.71%)
Oct 16, 2020 53.35 54.47 52.88 53.04 451,923 -0.23(-0.44%)
Oct 15, 2020 51.25 53.48 51.20 53.27 560,843 +1.33(+2.57%)
Oct 14, 2020 52.89 53.67 51.91 51.94 612,741 -0.96(-1.81%)
Oct 13, 2020 52.83 53.91 52.15 52.90 599,806 -0.02(-0.03%)
Oct 12, 2020 52.49 53.24 52.32 52.92 419,065 +0.38(+0.72%)
Oct 09, 2020 54.31 54.80 52.43 52.54 544,608 -0.95(-1.77%)
Oct 08, 2020 53.57 53.83 52.63 53.49 451,137 +0.60(+1.13%)
Oct 07, 2020 52.17 53.69 52.11 52.89 498,120 +1.34(+2.61%)
Oct 06, 2020 53.61 53.85 51.14 51.55 591,794 -1.28(-2.42%)
Oct 05, 2020 51.93 52.98 51.31 52.83 477,626 +1.69(+3.31%)
Oct 02, 2020 49.24 51.42 49.06 51.13 402,900 +0.82(+1.64%)
Oct 01, 2020 50.84 51.34 49.21 50.31 682,035 -0.42(-0.83%)
Sep 30, 2020 51.56 52.91 50.00 50.73 715,027 -0.56(-1.10%)
Sep 29, 2020 51.94 51.94 50.29 51.29 375,029 -0.50(-0.97%)
Sep 28, 2020 50.90 51.83 50.24 51.80 418,369 +1.93(+3.88%)
Sep 25, 2020 48.17 50.11 47.82 49.86 535,898 +1.15(+2.35%)
Sep 24, 2020 50.18 51.00 48.69 48.72 430,092 -1.62(-3.22%)
Sep 23, 2020 51.28 51.72 50.02 50.34 660,769 -0.65(-1.28%)
Sep 22, 2020 50.28 51.20 49.90 50.99 500,472 +1.21(+2.43%)
Sep 21, 2020 49.23 50.50 48.37 49.78 1,363,283 -0.53(-1.05%)
Sep 18, 2020 50.92 51.07 49.61 50.31 1,306,189 -0.51(-1.00%)
Sep 17, 2020 50.44 51.33 49.73 50.82 563,415 -0.45(-0.87%)
Sep 16, 2020 52.47 52.68 51.17 51.27 570,714 -0.97(-1.85%)
Sep 15, 2020 52.33 53.11 51.27 52.23 626,216 +0.17(+0.33%)
Sep 14, 2020 52.63 52.83 51.77 52.06 506,456 +0.04(+0.07%)
Sep 11, 2020 53.75 53.92 50.85 52.03 821,440 -0.93(-1.76%)
Sep 10, 2020 52.63 54.32 51.81 52.96 1,934,773 +3.61(+7.31%)
Sep 09, 2020 49.68 49.94 48.28 49.35 517,425 -0.13(-0.25%)
Sep 08, 2020 47.97 50.14 47.88 49.48 716,744 +0.55(+1.13%)
Sep 04, 2020 50.53 50.60 47.42 48.92 528,331 -0.86(-1.73%)
Sep 03, 2020 51.69 51.89 49.12 49.78 725,056 -1.60(-3.12%)
Sep 02, 2020 51.17 51.49 49.71 51.38 573,166 +0.78(+1.54%)
Sep 01, 2020 49.77 51.50 49.43 50.61 530,757 +0.59(+1.18%)
Aug 31, 2020 51.09 51.40 48.55 50.02 1,036,024 -0.92(-1.81%)
Aug 28, 2020 51.22 52.30 50.49 50.94 758,080 +0.00(+0.00%)
Aug 27, 2020 51.01 52.20 50.39 50.94 479,618 +0.43(+0.85%)
Aug 26, 2020 50.97 51.64 50.27 50.51 378,026 -0.46(-0.90%)
Aug 25, 2020 52.30 52.49 50.93 50.96 430,281 -1.03(-1.98%)
Aug 24, 2020 51.46 52.09 50.85 51.99 752,315 +1.23(+2.43%)
Aug 21, 2020 50.32 51.88 50.13 50.76 744,782 +0.00(+0.00%)
Aug 20, 2020 50.27 51.84 50.27 50.76 429,744 -0.22(-0.44%)
Aug 19, 2020 50.92 51.31 49.89 50.98 517,081 +0.30(+0.60%)
Aug 18, 2020 51.01 51.23 49.87 50.68 618,231 -0.65(-1.27%)
Aug 17, 2020 52.57 52.79 51.14 51.33 498,697 -0.98(-1.88%)
Aug 14, 2020 51.89 52.63 51.39 52.32 366,636 +0.04(+0.09%)
Aug 13, 2020 52.42 53.21 51.20 52.27 943,562 -0.71(-1.33%)
Aug 12, 2020 52.10 53.60 51.59 52.98 1,931,538 +1.74(+3.39%)
Aug 11, 2020 51.64 52.58 51.12 51.24 1,164,187 +0.37(+0.72%)
Aug 10, 2020 49.17 51.34 48.97 50.87 1,394,805 +2.00(+4.08%)
Aug 07, 2020 48.32 48.94 47.94 48.88 755,063 +0.28(+0.57%)
Aug 06, 2020 48.26 48.98 47.47 48.60 790,762 +0.38(+0.80%)
Aug 05, 2020 47.16 48.43 46.09 48.22 1,028,765 +1.49(+3.20%)
Aug 04, 2020 46.15 47.38 46.05 46.72 722,324 +0.55(+1.18%)
Aug 03, 2020 47.07 47.47 46.10 46.18 1,293,884 -0.52(-1.11%)
Jul 31, 2020 46.53 47.32 45.54 46.70 1,754,401 -0.52(-1.10%)
Jul 30, 2020 48.32 50.03 46.59 47.21 1,541,667 -1.46(-3.00%)
Jul 29, 2020 43.85 50.29 43.85 48.67 4,648,102 +8.25(+20.41%)
Jul 28, 2020 40.83 41.74 40.42 40.42 691,130 -0.72(-1.74%)
Jul 27, 2020 40.23 41.25 39.75 41.14 736,170 +1.14(+2.84%)
Jul 24, 2020 40.16 40.65 39.38 40.00 484,527 -0.21(-0.53%)
Jul 23, 2020 39.41 40.87 39.25 40.22 534,659 +0.46(+1.15%)
Jul 22, 2020 38.70 39.97 38.49 39.76 424,704 +0.66(+1.69%)
Jul 21, 2020 38.57 39.63 38.52 39.10 385,995 +0.97(+2.53%)
Jul 20, 2020 38.30 38.52 37.67 38.13 349,571 -0.47(-1.23%)
Jul 17, 2020 39.77 39.98 38.48 38.61 453,686 -0.81(-2.04%)
Jul 16, 2020 39.80 40.34 38.74 39.41 476,493 -0.77(-1.92%)
Jul 15, 2020 39.82 40.68 39.07 40.18 802,797 +1.85(+4.83%)
Jul 14, 2020 37.81 38.64 37.27 38.33 667,508 +0.38(+0.99%)
Jul 13, 2020 39.78 40.16 37.93 37.95 537,163 -1.51(-3.83%)
Jul 10, 2020 39.29 39.92 38.62 39.46 410,887 +0.26(+0.66%)
Jul 09, 2020 39.04 39.52 38.61 39.21 579,751 -0.01(-0.02%)
Jul 08, 2020 38.70 39.43 38.23 39.21 645,644 +0.33(+0.85%)
Jul 07, 2020 39.67 39.73 38.27 38.88 939,786 -1.42(-3.53%)
Jul 06, 2020 41.37 41.37 39.64 40.31 614,363 +0.28(+0.69%)
Jul 02, 2020 41.88 42.44 39.86 40.03 461,508 -0.50(-1.24%)
Jul 01, 2020 40.42 41.68 39.70 40.53 668,103 -0.10(-0.24%)
Jun 30, 2020 41.09 41.61 40.31 40.63 695,253 -0.98(-2.37%)
Jun 29, 2020 40.48 41.91 39.44 41.61 725,457 +1.95(+4.92%)
Jun 26, 2020 38.90 39.74 38.35 39.66 2,107,405 +0.18(+0.45%)
Jun 25, 2020 37.74 39.59 37.50 39.48 590,497 +1.21(+3.16%)
Jun 24, 2020 38.98 39.38 37.16 38.27 536,632 -1.44(-3.63%)
Jun 23, 2020 39.87 40.10 38.99 39.72 449,138 +0.73(+1.88%)
Jun 22, 2020 37.69 39.66 36.86 38.98 716,887 +1.16(+3.08%)
Jun 19, 2020 39.30 40.12 37.76 37.82 1,564,881 -1.00(-2.58%)
Jun 18, 2020 39.39 40.35 38.53 38.82 716,819 -0.83(-2.10%)
Jun 17, 2020 40.67 40.67 39.44 39.65 628,920 -1.03(-2.53%)
Jun 16, 2020 41.40 41.48 38.73 40.68 2,225,318 +1.39(+3.55%)
Jun 15, 2020 36.82 39.66 36.35 39.29 994,684 +0.35(+0.90%)
Jun 12, 2020 40.04 40.24 37.63 38.94 752,036 +1.40(+3.74%)
Jun 11, 2020 37.80 39.26 36.38 37.53 938,648 -3.26(-8.00%)
Jun 10, 2020 43.34 43.73 40.09 40.80 968,851 -2.54(-5.86%)
Jun 09, 2020 43.10 44.79 42.09 43.34 1,297,192 -0.72(-1.64%)
Jun 08, 2020 43.14 44.35 42.95 44.06 1,808,797 +3.32(+8.14%)
Jun 05, 2020 40.99 43.96 40.33 40.74 1,430,368 +1.72(+4.40%)
Jun 04, 2020 35.92 39.56 35.76 39.03 1,782,058 +3.54(+9.98%)
Jun 03, 2020 35.20 35.80 34.82 35.49 1,079,419 +1.12(+3.25%)
Jun 02, 2020 33.72 34.83 33.24 34.37 847,907 +0.99(+2.97%)
Jun 01, 2020 33.04 33.60 32.45 33.38 827,686 +0.38(+1.14%)
May 29, 2020 32.05 33.76 31.63 33.00 847,327 +0.60(+1.85%)
May 28, 2020 34.49 34.49 32.16 32.40 624,547 -1.91(-5.58%)
May 27, 2020 33.68 35.30 32.56 34.32 822,993 +1.85(+5.70%)
May 26, 2020 31.99 33.15 31.74 32.47 522,635 +2.08(+6.86%)
May 22, 2020 30.24 30.55 29.66 30.38 535,171 +0.25(+0.83%)
May 21, 2020 30.18 30.99 29.17 30.13 1,469,743 -0.05(-0.18%)
May 20, 2020 29.59 30.69 29.43 30.18 784,181 +1.33(+4.62%)
May 19, 2020 29.60 30.18 28.85 28.85 588,868 -0.98(-3.30%)
May 18, 2020 30.47 30.65 29.51 29.84 1,063,353 +1.85(+6.61%)
May 15, 2020 28.30 28.42 27.48 27.99 1,043,724 -0.70(-2.43%)
May 14, 2020 25.66 28.96 25.45 28.68 1,321,852 +2.14(+8.05%)
May 13, 2020 29.08 29.15 25.43 26.55 1,944,396 -2.87(-9.76%)
May 12, 2020 30.85 31.05 29.27 29.42 1,076,263 -1.44(-4.67%)
May 11, 2020 31.27 31.77 30.29 30.86 1,039,448 -1.14(-3.55%)
May 08, 2020 30.99 32.57 30.88 31.99 1,345,367 +2.17(+7.29%)
May 07, 2020 28.33 31.09 27.17 29.82 1,755,150 +4.07(+15.80%)
May 06, 2020 26.33 26.89 25.64 25.75 792,120 -0.54(-2.04%)
May 05, 2020 28.42 28.74 26.02 26.29 813,116 -1.39(-5.04%)
May 04, 2020 26.48 27.90 25.85 27.68 857,826 +0.40(+1.47%)
May 01, 2020 27.02 27.35 26.50 27.28 1,404,644 -1.25(-4.39%)
Apr 30, 2020 28.09 28.74 27.06 28.53 1,447,379 -0.38(-1.30%)
Apr 29, 2020 26.53 29.42 26.14 28.91 1,995,861 +3.93(+15.75%)
Apr 28, 2020 25.23 25.82 24.36 24.97 816,054 +0.99(+4.14%)
Apr 27, 2020 23.38 24.53 23.26 23.98 669,887 +1.00(+4.36%)
Apr 24, 2020 21.73 23.35 21.73 22.98 1,176,371 +1.39(+6.46%)
Apr 23, 2020 21.05 22.33 20.78 21.58 653,223 +0.46(+2.20%)
Apr 22, 2020 21.31 21.62 20.73 21.12 503,724 +0.32(+1.55%)
Apr 21, 2020 21.33 21.95 20.62 20.80 1,139,202 -1.30(-5.87%)
Apr 20, 2020 21.42 22.69 20.83 22.09 1,057,109 +0.11(+0.49%)
Apr 17, 2020 21.69 22.57 21.26 21.99 1,023,369 +1.41(+6.87%)
Apr 16, 2020 20.72 21.01 19.77 20.57 637,758 -0.21(-1.03%)
Apr 15, 2020 21.89 22.40 20.74 20.79 1,105,580 -2.42(-10.44%)
Apr 14, 2020 22.63 23.54 22.18 23.21 1,464,574 +1.14(+5.14%)
Apr 13, 2020 22.32 22.32 21.16 22.08 872,167 -0.49(-2.18%)
Apr 09, 2020 22.32 23.73 21.78 22.57 1,130,403 +1.40(+6.63%)
Apr 08, 2020 20.56 21.44 20.23 21.16 1,381,944 +0.71(+3.45%)
Apr 07, 2020 20.22 22.16 20.06 20.46 1,594,556 +0.66(+3.34%)
Apr 06, 2020 17.78 19.93 17.69 19.80 1,286,986 +3.15(+18.90%)
Apr 03, 2020 16.96 17.41 16.42 16.65 1,325,794 -0.49(-2.87%)
Apr 02, 2020 17.66 18.40 16.83 17.14 1,229,183 -0.51(-2.89%)
Apr 01, 2020 19.27 19.64 17.57 17.65 1,589,299 -2.72(-13.35%)
Mar 31, 2020 20.07 21.14 19.86 20.37 1,735,264 +0.21(+1.02%)
Mar 30, 2020 20.80 21.05 19.09 20.16 1,357,265 -0.98(-4.65%)
Mar 27, 2020 19.97 21.69 19.51 21.15 1,434,506 -0.04(-0.17%)
Mar 26, 2020 21.82 22.96 20.78 21.18 1,560,924 -0.06(-0.29%)
Mar 25, 2020 18.91 21.73 18.46 21.24 1,961,822 +2.64(+14.18%)
Mar 24, 2020 15.16 18.74 14.85 18.61 2,246,086 +4.55(+32.38%)
Mar 23, 2020 13.27 15.17 11.63 14.06 2,663,894 +0.64(+4.80%)
Mar 20, 2020 16.44 17.88 13.23 13.41 2,506,863 -2.90(-17.76%)
Mar 19, 2020 16.10 17.61 14.94 16.31 2,126,154 -0.09(-0.55%)
Mar 18, 2020 18.19 18.59 16.02 16.40 2,305,863 -3.10(-15.92%)
Mar 17, 2020 21.85 21.95 17.98 19.50 3,380,845 -2.09(-9.67%)
Mar 16, 2020 24.73 24.94 21.35 21.59 1,742,035 -5.29(-19.68%)
Mar 13, 2020 26.10 27.00 23.26 26.88 1,640,513 +2.11(+8.54%)
Mar 12, 2020 25.16 26.02 23.66 24.77 1,633,439 -2.12(-7.90%)
Mar 11, 2020 29.27 29.83 26.10 26.89 1,710,469 -3.08(-10.27%)
Mar 10, 2020 29.36 30.02 28.93 29.97 1,277,203 +1.04(+3.61%)
Mar 09, 2020 29.24 30.29 28.55 28.92 1,109,276 -2.10(-6.76%)
Mar 06, 2020 30.54 31.87 30.52 31.02 1,166,607 -0.99(-3.09%)
Mar 05, 2020 33.07 33.33 30.88 32.01 1,507,166 -1.68(-4.98%)
Mar 04, 2020 34.00 34.00 32.60 33.69 1,122,290 +0.10(+0.29%)
Mar 03, 2020 34.60 35.24 33.16 33.59 1,104,546 -0.98(-2.84%)
Mar 02, 2020 35.32 35.32 33.39 34.57 1,767,820 -0.52(-1.47%)
Feb 28, 2020 35.86 36.11 34.08 35.09 2,397,104 -1.45(-3.96%)
Feb 27, 2020 35.68 37.43 35.20 36.53 1,574,934 -0.49(-1.33%)
Feb 26, 2020 38.48 38.48 36.74 37.02 1,294,924 -1.07(-2.81%)
Feb 25, 2020 38.59 38.68 37.52 38.10 1,661,253 -0.52(-1.34%)
Feb 24, 2020 36.61 38.97 36.39 38.61 2,417,871 -0.04(-0.12%)
Feb 21, 2020 40.25 40.47 38.49 38.66 2,166,092 -1.89(-4.66%)
Feb 20, 2020 43.84 44.21 39.45 40.55 5,748,295 -9.55(-19.06%)
Feb 19, 2020 51.50 51.73 49.90 50.09 1,188,447 -1.25(-2.43%)
Feb 18, 2020 52.02 52.24 51.18 51.34 821,630 -0.58(-1.12%)
Feb 14, 2020 52.16 52.51 51.41 51.92 470,431 -0.11(-0.21%)
Feb 13, 2020 51.61 52.29 51.54 52.03 465,808 +0.40(+0.78%)
Feb 12, 2020 52.64 53.06 51.19 51.63 583,161 -0.61(-1.16%)
Feb 11, 2020 50.88 52.44 50.59 52.24 840,013 +1.64(+3.24%)
Feb 10, 2020 49.59 51.08 49.51 50.59 866,514 +1.08(+2.18%)
Feb 07, 2020 50.58 50.59 49.37 49.51 717,696 -1.28(-2.51%)
Feb 06, 2020 50.61 51.22 50.09 50.79 667,187 +0.31(+0.62%)
Feb 05, 2020 50.41 51.23 50.01 50.48 1,098,934 +1.09(+2.20%)
Feb 04, 2020 54.60 54.64 48.70 49.39 3,261,984 -4.47(-8.30%)
Feb 03, 2020 53.20 54.26 52.70 53.86 1,044,309 +0.90(+1.70%)
Jan 31, 2020 56.14 56.15 52.92 52.96 1,016,970 -3.07(-5.48%)
Jan 30, 2020 56.35 56.99 55.72 56.03 556,638 -0.82(-1.44%)
Jan 29, 2020 56.24 57.20 56.16 56.85 657,755 +0.85(+1.51%)
Jan 28, 2020 55.11 56.26 54.96 56.00 428,414 +1.19(+2.16%)
Jan 27, 2020 53.97 55.19 53.54 54.81 748,972 -0.04(-0.07%)
Jan 24, 2020 54.63 55.55 54.24 54.85 659,635 +0.11(+0.20%)
Jan 23, 2020 54.44 55.21 53.89 54.74 631,942 +0.21(+0.39%)
Jan 22, 2020 54.07 54.90 54.01 54.53 532,831 +0.67(+1.24%)
Jan 21, 2020 54.70 54.75 52.77 53.86 684,546 -0.90(-1.65%)
Jan 17, 2020 54.41 54.99 54.11 54.76 1,078,730 +1.02(+1.89%)
Jan 16, 2020 53.58 54.06 52.90 53.74 547,684 +0.52(+0.97%)
Jan 15, 2020 52.34 53.40 52.29 53.23 670,566 +0.57(+1.08%)
Jan 14, 2020 51.95 52.66 51.66 52.66 482,335 +0.66(+1.27%)
Jan 13, 2020 51.50 52.22 51.30 52.00 632,376 +0.50(+0.97%)
Jan 10, 2020 51.72 52.11 51.23 51.50 612,446 -0.16(-0.31%)
Jan 09, 2020 52.57 52.65 51.28 51.66 770,103 -0.62(-1.19%)
Jan 08, 2020 51.57 52.69 51.57 52.28 668,019 +0.90(+1.75%)
Jan 07, 2020 51.44 51.84 51.15 51.38 558,415 -0.08(-0.16%)
Jan 06, 2020 50.55 51.62 50.06 51.46 617,566 +0.63(+1.25%)
Jan 03, 2020 50.92 51.38 50.41 50.83 523,785 -0.62(-1.21%)
Jan 02, 2020 51.22 51.64 50.73 51.45 738,102 +0.50(+0.98%)
Dec 31, 2019 50.54 51.33 50.33 50.95 818,015 +0.21(+0.42%)
Dec 30, 2019 50.27 50.92 49.40 50.74 587,427 +0.48(+0.96%)
Dec 27, 2019 50.90 51.01 50.07 50.26 537,684 -0.55(-1.09%)
Dec 26, 2019 51.97 52.13 50.71 50.81 519,498 -1.08(-2.08%)
Dec 24, 2019 52.01 52.55 51.79 51.89 272,372 -0.08(-0.15%)
Dec 23, 2019 52.76 52.97 51.68 51.97 507,736 -0.54(-1.04%)
Dec 20, 2019 52.94 53.47 52.33 52.51 1,132,308 -0.27(-0.51%)
Dec 19, 2019 52.75 53.26 52.43 52.78 642,710 -0.21(-0.40%)
Dec 18, 2019 53.58 53.88 52.81 52.99 673,104 -0.62(-1.15%)
Dec 17, 2019 53.12 53.81 52.71 53.61 991,112 +0.42(+0.79%)
Dec 16, 2019 52.83 53.69 52.74 53.19 827,175 +0.78(+1.48%)
Dec 13, 2019 51.93 53.27 51.51 52.42 1,022,919 +0.70(+1.36%)
Dec 12, 2019 51.67 52.51 51.43 51.71 1,076,735 +0.09(+0.17%)
Dec 11, 2019 51.46 51.97 51.02 51.62 674,589 -0.02(-0.03%)
Dec 10, 2019 52.16 52.21 51.31 51.64 886,223 -0.65(-1.24%)
Dec 09, 2019 52.42 52.74 52.12 52.29 677,777 -0.36(-0.68%)
Dec 06, 2019 52.42 52.95 52.00 52.65 669,944 +0.92(+1.78%)
Dec 05, 2019 51.52 52.26 51.35 51.73 672,019 +0.30(+0.59%)
Dec 04, 2019 50.77 51.61 50.66 51.43 983,091 +0.97(+1.93%)
Dec 03, 2019 50.64 50.91 49.82 50.45 1,024,637 -0.57(-1.12%)
Dec 02, 2019 52.16 52.20 50.77 51.02 581,046 -1.04(-2.00%)
Nov 29, 2019 53.12 53.36 51.94 52.07 352,637 -1.06(-2.00%)
Nov 27, 2019 53.18 54.14 52.62 53.13 1,025,386 -0.01(-0.02%)
Nov 26, 2019 51.15 53.16 51.06 53.14 1,325,773 +2.13(+4.18%)
Nov 25, 2019 51.10 51.86 50.76 51.01 709,793 -0.07(-0.14%)
Nov 22, 2019 50.77 51.24 50.49 51.08 463,342 +0.49(+0.97%)
Nov 21, 2019 51.70 51.70 50.51 50.59 583,436 -0.78(-1.53%)
Nov 20, 2019 51.92 52.36 51.04 51.37 858,884 -0.55(-1.06%)
Nov 19, 2019 51.97 52.48 50.82 51.92 814,935 +0.08(+0.15%)
Nov 18, 2019 52.11 52.36 51.20 51.84 883,303 -0.62(-1.19%)
Nov 15, 2019 52.50 52.96 51.32 52.47 941,489 +0.09(+0.17%)
Nov 14, 2019 50.67 52.58 50.44 52.38 1,336,759 +1.70(+3.36%)
Nov 13, 2019 51.54 51.84 50.48 50.68 896,575 -1.33(-2.55%)
Nov 12, 2019 51.51 52.33 51.27 52.01 1,310,421 +0.86(+1.67%)
Nov 11, 2019 51.43 51.71 50.31 51.15 1,595,321 -0.76(-1.46%)
Nov 08, 2019 53.36 53.55 51.63 51.91 1,206,640 -1.59(-2.97%)
Nov 07, 2019 55.62 56.46 53.34 53.49 1,595,967 -2.07(-3.72%)
Nov 06, 2019 58.36 58.72 54.82 55.56 2,322,051 -2.80(-4.80%)
Nov 05, 2019 58.17 60.47 55.42 58.36 4,957,733 -7.50(-11.38%)
Nov 04, 2019 66.42 66.50 64.70 65.86 1,256,539 -0.12(-0.19%)
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.