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

Cars.com Inc (NY: CARS )

18.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2021 14.79 14.80 14.32 14.33 345,708 -0.48(-3.24%)
Jun 29, 2021 15.04 15.07 14.74 14.81 337,984 -0.10(-0.67%)
Jun 28, 2021 15.21 15.21 14.71 14.91 575,514 -0.32(-2.10%)
Jun 25, 2021 15.19 15.37 15.06 15.23 1,291,968 +0.11(+0.73%)
Jun 24, 2021 14.90 15.14 14.80 15.12 306,004 +0.36(+2.44%)
Jun 23, 2021 14.09 14.89 14.09 14.76 392,369 +0.69(+4.90%)
Jun 22, 2021 13.87 14.16 13.77 14.07 273,000 +0.17(+1.22%)
Jun 21, 2021 13.44 13.96 13.28 13.90 383,209 +0.66(+4.98%)
Jun 18, 2021 13.67 13.83 13.21 13.24 718,092 -0.61(-4.40%)
Jun 17, 2021 13.86 14.14 13.61 13.85 275,266 -0.23(-1.63%)
Jun 16, 2021 14.01 14.23 13.82 14.08 226,867 -0.03(-0.21%)
Jun 15, 2021 14.50 14.50 14.02 14.11 244,025 -0.32(-2.22%)
Jun 14, 2021 14.16 14.63 13.96 14.43 340,600 +0.31(+2.20%)
Jun 11, 2021 14.05 14.22 14.05 14.12 184,965 +0.09(+0.64%)
Jun 10, 2021 14.10 14.24 13.93 14.03 328,096 +0.03(+0.21%)
Jun 09, 2021 14.52 14.60 13.98 14.00 190,223 -0.52(-3.58%)
Jun 08, 2021 14.58 14.68 14.25 14.52 286,774 -0.03(-0.21%)
Jun 07, 2021 14.61 14.78 14.54 14.55 210,593 +0.04(+0.28%)
Jun 04, 2021 14.64 14.80 14.51 14.51 228,094 -0.08(-0.55%)
Jun 03, 2021 14.82 14.85 14.53 14.59 295,863 -0.46(-3.06%)
Jun 02, 2021 15.03 15.20 14.86 15.05 356,153 +0.17(+1.14%)
Jun 01, 2021 14.77 15.08 14.50 14.88 469,992 +0.27(+1.85%)
May 28, 2021 14.91 14.95 14.43 14.61 393,055 -0.13(-0.88%)
May 27, 2021 14.65 14.92 14.20 14.74 611,239 +0.26(+1.80%)
May 26, 2021 13.79 14.58 13.79 14.48 365,711 +0.68(+4.93%)
May 25, 2021 14.59 14.79 13.79 13.80 370,935 -0.64(-4.43%)
May 24, 2021 14.07 14.62 13.83 14.44 433,551 +0.56(+4.03%)
May 21, 2021 14.10 14.19 13.78 13.88 426,572 +0.14(+1.02%)
May 20, 2021 13.69 13.84 13.49 13.74 210,681 +0.05(+0.37%)
May 19, 2021 13.26 13.71 13.15 13.69 323,856 +0.07(+0.51%)
May 18, 2021 13.46 13.84 13.46 13.62 302,378 +0.19(+1.41%)
May 17, 2021 13.42 13.55 13.15 13.43 377,701 -0.18(-1.32%)
May 14, 2021 13.24 13.68 13.21 13.61 301,174 +0.60(+4.61%)
May 13, 2021 13.13 13.52 12.83 13.01 421,927 +0.02(+0.15%)
May 12, 2021 13.31 13.40 12.90 12.99 394,498 -0.40(-2.99%)
May 11, 2021 12.69 13.56 12.59 13.39 658,501 +0.03(+0.22%)
May 10, 2021 14.09 14.25 13.34 13.36 561,097 -0.63(-4.50%)
May 07, 2021 13.32 14.31 13.01 13.99 871,929 +1.00(+7.70%)
May 06, 2021 12.90 13.50 12.61 12.99 669,721 -0.12(-0.92%)
May 05, 2021 13.10 13.78 12.95 13.11 484,994 +0.24(+1.86%)
May 04, 2021 13.25 13.26 12.55 12.87 634,605 -0.51(-3.81%)
May 03, 2021 13.34 13.66 13.25 13.38 356,538 +0.17(+1.29%)
Apr 30, 2021 13.31 13.47 13.12 13.21 308,700 -0.23(-1.71%)
Apr 29, 2021 13.61 13.69 13.28 13.44 201,777 +0.08(+0.60%)
Apr 28, 2021 13.48 13.60 13.15 13.36 388,333 -0.12(-0.89%)
Apr 27, 2021 13.65 13.70 13.34 13.48 274,380 -0.22(-1.61%)
Apr 26, 2021 13.43 13.77 13.37 13.70 335,360 +0.39(+2.93%)
Apr 23, 2021 13.21 13.47 13.00 13.31 432,100 +0.21(+1.60%)
Apr 22, 2021 13.08 13.64 13.03 13.10 535,397 +0.11(+0.85%)
Apr 21, 2021 12.87 13.05 12.63 12.99 464,410 -0.01(-0.08%)
Apr 20, 2021 13.33 13.40 12.81 13.00 529,883 -0.46(-3.42%)
Apr 19, 2021 13.76 13.90 13.34 13.46 624,073 -0.47(-3.37%)
Apr 16, 2021 14.23 14.35 13.91 13.93 418,200 -0.24(-1.69%)
Apr 15, 2021 14.50 14.50 13.92 14.17 372,562 -0.02(-0.14%)
Apr 14, 2021 14.40 14.83 14.18 14.19 458,334 -0.28(-1.94%)
Apr 13, 2021 13.96 14.50 13.70 14.47 432,507 +0.67(+4.86%)
Apr 12, 2021 13.71 13.90 13.46 13.80 458,237 +0.12(+0.88%)
Apr 09, 2021 13.51 13.90 13.44 13.68 371,200 +0.12(+0.88%)
Apr 08, 2021 13.54 13.73 13.28 13.56 882,597 +0.22(+1.65%)
Apr 07, 2021 14.04 14.04 13.24 13.34 545,898 -0.74(-5.26%)
Apr 06, 2021 13.47 14.25 13.43 14.08 423,185 +0.66(+4.92%)
Apr 05, 2021 13.47 13.62 12.91 13.42 763,432 +0.28(+2.13%)
Apr 01, 2021 13.16 13.40 13.03 13.14 513,500 +0.18(+1.39%)
Mar 31, 2021 13.08 13.65 12.90 12.96 672,073 +0.07(+0.54%)
Mar 30, 2021 12.53 12.92 12.37 12.89 421,404 +0.40(+3.20%)
Mar 29, 2021 12.60 13.00 12.05 12.49 511,984 -0.22(-1.73%)
Mar 26, 2021 13.00 13.06 12.25 12.71 683,800 -0.16(-1.24%)
Mar 25, 2021 12.14 12.97 12.00 12.87 453,103 +0.56(+4.55%)
Mar 24, 2021 13.62 13.82 12.30 12.31 562,509 -1.08(-8.07%)
Mar 23, 2021 14.15 14.35 13.28 13.39 446,647 -0.92(-6.43%)
Mar 22, 2021 14.65 14.78 14.10 14.31 267,360 -0.24(-1.65%)
Mar 19, 2021 14.59 14.85 14.03 14.55 956,500 -0.02(-0.14%)
Mar 18, 2021 15.06 15.47 14.50 14.57 388,381 -0.60(-3.96%)
Mar 17, 2021 14.66 15.19 14.43 15.17 394,923 +0.27(+1.81%)
Mar 16, 2021 15.46 15.71 14.75 14.90 378,033 -0.40(-2.61%)
Mar 15, 2021 14.61 15.33 14.60 15.30 400,957 +0.30(+2.00%)
Mar 12, 2021 14.73 15.19 14.46 15.00 1,028,300 +0.44(+3.02%)
Mar 11, 2021 14.49 14.85 14.25 14.56 531,047 +0.50(+3.56%)
Mar 10, 2021 14.21 14.36 13.86 14.06 468,570 +0.20(+1.44%)
Mar 09, 2021 13.70 14.11 13.34 13.86 526,338 +0.59(+4.45%)
Mar 08, 2021 12.94 13.61 12.70 13.27 525,274 +0.31(+2.39%)
Mar 05, 2021 13.03 13.26 11.90 12.96 456,500 +0.29(+2.29%)
Mar 04, 2021 12.81 13.16 12.08 12.67 614,317 -0.46(-3.50%)
Mar 03, 2021 13.84 14.21 13.10 13.13 700,428 -1.02(-7.21%)
Mar 02, 2021 14.10 14.89 13.60 14.15 1,053,597 -0.03(-0.21%)
Mar 01, 2021 12.78 14.23 12.52 14.18 1,718,693 +2.51(+21.51%)
Feb 26, 2021 12.36 12.48 10.73 11.67 1,402,800 -0.80(-6.42%)
Feb 25, 2021 13.05 14.38 11.94 12.47 2,050,684 -1.83(-12.80%)
Feb 24, 2021 13.40 14.43 12.89 14.30 1,680,856 +1.05(+7.92%)
Feb 23, 2021 12.75 13.30 12.02 13.25 581,994 +0.23(+1.77%)
Feb 22, 2021 13.05 13.66 12.87 13.02 725,843 -0.11(-0.84%)
Feb 19, 2021 12.90 13.20 12.86 13.13 525,900 +0.27(+2.10%)
Feb 18, 2021 12.59 13.01 12.42 12.86 396,708 +0.14(+1.10%)
Feb 17, 2021 12.90 13.01 12.53 12.72 320,395 -0.39(-2.97%)
Feb 16, 2021 13.34 13.38 12.86 13.11 377,734 -0.12(-0.91%)
Feb 12, 2021 13.16 13.58 13.06 13.23 424,200 -0.17(-1.27%)
Feb 11, 2021 13.31 13.77 13.25 13.40 444,232 +0.21(+1.59%)
Feb 10, 2021 13.52 13.73 13.17 13.19 389,434 -0.21(-1.57%)
Feb 09, 2021 13.69 13.70 13.04 13.40 539,964 -0.30(-2.19%)
Feb 08, 2021 13.63 13.84 13.31 13.70 804,913 +0.21(+1.56%)
Feb 05, 2021 13.30 13.49 13.07 13.49 316,400 +0.43(+3.29%)
Feb 04, 2021 12.86 13.08 12.60 13.06 228,916 +0.33(+2.59%)
Feb 03, 2021 12.50 12.83 12.39 12.73 358,532 +0.18(+1.43%)
Feb 02, 2021 12.47 12.59 12.07 12.55 341,046 +0.36(+2.95%)
Feb 01, 2021 11.81 12.45 11.51 12.19 717,427 +0.58(+5.00%)
Jan 29, 2021 12.05 12.14 11.50 11.61 643,700 -0.52(-4.29%)
Jan 28, 2021 12.62 12.79 11.97 12.13 461,937 -0.49(-3.88%)
Jan 27, 2021 13.00 13.08 12.17 12.62 653,543 -0.74(-5.54%)
Jan 26, 2021 13.89 14.15 13.31 13.36 409,980 -0.34(-2.48%)
Jan 25, 2021 13.54 13.93 13.13 13.70 417,788 +0.10(+0.74%)
Jan 22, 2021 13.21 13.60 12.87 13.60 346,600 +0.13(+0.97%)
Jan 21, 2021 12.96 13.86 12.96 13.47 950,113 +0.66(+5.15%)
Jan 20, 2021 12.75 13.00 12.52 12.81 345,920 +0.13(+1.03%)
Jan 19, 2021 12.70 12.78 12.05 12.68 494,542 +0.24(+1.93%)
Jan 15, 2021 12.40 13.03 12.28 12.44 914,700 -0.20(-1.58%)
Jan 14, 2021 11.91 12.94 11.82 12.64 722,815 +0.95(+8.13%)
Jan 13, 2021 12.27 12.40 11.63 11.69 314,208 -0.55(-4.49%)
Jan 12, 2021 11.93 12.26 11.74 12.24 291,954 +0.50(+4.26%)
Jan 11, 2021 11.61 12.30 11.61 11.74 413,950 -0.22(-1.84%)
Jan 08, 2021 12.38 12.39 11.69 11.96 391,800 -0.21(-1.73%)
Jan 07, 2021 12.28 12.38 11.99 12.17 396,123 +0.05(+0.41%)
Jan 06, 2021 11.69 12.46 11.61 12.12 596,638 +0.62(+5.39%)
Jan 05, 2021 11.38 11.67 11.31 11.50 326,650 +0.11(+0.97%)
Jan 04, 2021 11.22 11.54 11.08 11.39 565,261 +0.09(+0.80%)
Dec 31, 2020 11.30 11.30 11.30 356,126 -0.19(-1.65%)
Dec 30, 2020 11.38 11.72 11.37 11.49 356,126 +0.18(+1.59%)
Dec 29, 2020 11.31 11.44 10.87 11.31 708,066 -0.50(-4.23%)
Dec 28, 2020 11.67 11.98 11.33 11.81 625,990 +0.37(+3.23%)
Dec 24, 2020 11.58 11.71 11.31 11.44 312,000 +0.05(+0.44%)
Dec 23, 2020 11.81 11.94 11.34 11.39 589,174 -0.33(-2.82%)
Dec 22, 2020 12.26 12.39 11.71 11.72 650,441 -0.44(-3.62%)
Dec 21, 2020 11.94 12.25 11.83 12.16 565,044 -0.15(-1.22%)
Dec 18, 2020 12.80 12.96 12.26 12.31 908,000 -0.48(-3.75%)
Dec 17, 2020 13.03 13.06 12.68 12.79 603,315 -0.25(-1.92%)
Dec 16, 2020 13.42 13.42 12.68 13.04 695,579 -0.33(-2.47%)
Dec 15, 2020 13.06 13.41 12.66 13.37 630,614 +0.36(+2.77%)
Dec 14, 2020 12.83 13.33 12.73 13.01 855,024 +0.55(+4.41%)
Dec 11, 2020 12.26 12.70 12.13 12.46 591,000 -0.03(-0.24%)
Dec 10, 2020 11.57 12.54 11.52 12.49 707,287 +0.70(+5.94%)
Dec 09, 2020 11.59 12.39 11.44 11.79 1,107,431 +0.31(+2.70%)
Dec 08, 2020 11.14 11.53 11.14 11.48 720,894 +0.21(+1.86%)
Dec 07, 2020 11.44 11.54 11.08 11.27 492,828 -0.23(-2.00%)
Dec 04, 2020 11.06 11.68 11.02 11.50 935,800 +0.52(+4.74%)
Dec 03, 2020 11.00 11.24 10.87 10.98 553,709 +0.01(+0.09%)
Dec 02, 2020 11.07 11.12 10.65 10.97 825,791 -0.09(-0.81%)
Dec 01, 2020 11.27 11.38 10.95 11.06 947,157 -0.11(-0.98%)
Nov 30, 2020 11.25 11.45 10.91 11.17 700,253 -0.13(-1.15%)
Nov 27, 2020 11.61 11.63 11.08 11.30 553,300 -0.19(-1.65%)
Nov 25, 2020 11.08 11.50 10.70 11.49 1,124,600 +0.28(+2.50%)
Nov 24, 2020 11.10 11.73 10.98 11.21 1,246,245 +0.17(+1.54%)
Nov 23, 2020 10.70 11.16 10.63 11.04 1,063,379 +0.42(+3.95%)
Nov 20, 2020 10.00 10.63 10.00 10.62 2,971,800 +0.60(+5.99%)
Nov 19, 2020 9.580 10.02 9.550 10.02 615,798 +0.34(+3.51%)
Nov 18, 2020 9.700 9.890 9.570 9.680 848,407 +0.08(+0.83%)
Nov 17, 2020 9.210 9.690 9.180 9.600 734,801 +0.30(+3.23%)
Nov 16, 2020 9.010 9.380 8.940 9.300 857,057 +0.49(+5.56%)
Nov 13, 2020 8.960 9.129 8.800 8.810 781,600 +0.05(+0.57%)
Nov 12, 2020 9.320 9.450 8.670 8.760 922,114 -0.71(-7.50%)
Nov 11, 2020 8.980 9.490 8.920 9.470 1,174,227 +0.58(+6.52%)
Nov 10, 2020 9.010 9.300 8.480 8.890 1,329,721 +0.04(+0.45%)
Nov 09, 2020 9.100 9.390 8.400 8.850 2,642,026 -0.47(-5.04%)
Nov 06, 2020 8.840 9.460 8.700 9.320 1,569,200 +0.57(+6.51%)
Nov 05, 2020 8.420 8.760 8.420 8.750 726,872 +0.53(+6.45%)
Nov 04, 2020 8.110 8.430 8.060 8.220 557,597 +0.01(+0.12%)
Nov 03, 2020 8.200 8.390 8.060 8.210 840,509 +0.20(+2.50%)
Nov 02, 2020 7.530 8.060 7.510 8.010 1,053,328 +0.62(+8.39%)
Oct 30, 2020 7.590 7.720 7.230 7.390 1,112,600 -0.29(-3.78%)
Oct 29, 2020 7.650 7.800 7.550 7.680 642,676 +0.08(+1.05%)
Oct 28, 2020 7.710 7.940 7.560 7.600 1,117,991 -0.41(-5.12%)
Oct 27, 2020 8.260 8.300 7.870 8.010 861,940 -0.30(-3.61%)
Oct 26, 2020 8.800 8.920 8.161 8.310 897,337 -0.64(-7.15%)
Oct 23, 2020 8.880 9.310 8.780 8.950 970,900 +0.13(+1.47%)
Oct 22, 2020 8.440 8.920 8.430 8.820 906,603 +0.39(+4.63%)
Oct 21, 2020 8.640 8.710 8.140 8.430 1,373,674 -0.22(-2.54%)
Oct 20, 2020 8.580 8.860 8.370 8.650 1,306,845 +0.13(+1.53%)
Oct 19, 2020 9.200 9.220 8.510 8.520 1,597,056 -0.69(-7.49%)
Oct 16, 2020 10.03 10.15 9.150 9.210 3,265,500 -0.85(-8.45%)
Oct 15, 2020 9.300 10.10 8.940 10.06 10,935,327 +2.05(+25.59%)
Oct 14, 2020 8.270 8.550 8.010 8.010 736,202 -0.29(-3.49%)
Oct 13, 2020 8.320 8.420 8.180 8.300 458,815 -0.14(-1.66%)
Oct 12, 2020 8.730 8.860 8.420 8.440 602,480 -0.22(-2.54%)
Oct 09, 2020 9.000 9.050 8.570 8.660 632,700 -0.25(-2.81%)
Oct 08, 2020 8.890 9.030 8.760 8.910 408,522 +0.16(+1.83%)
Oct 07, 2020 8.810 8.950 8.650 8.750 649,449 +0.05(+0.57%)
Oct 06, 2020 9.100 9.160 8.690 8.700 754,799 -0.23(-2.58%)
Oct 05, 2020 8.700 8.990 8.670 8.930 511,168 +0.32(+3.72%)
Oct 02, 2020 8.420 8.720 8.240 8.610 788,800 -0.17(-1.94%)
Oct 01, 2020 8.180 8.790 8.120 8.780 1,117,618 +0.70(+8.66%)
Sep 30, 2020 8.110 8.400 8.030 8.080 963,931 -0.04(-0.49%)
Sep 29, 2020 8.040 8.195 7.907 8.120 764,400 +0.08(+1.00%)
Sep 28, 2020 7.730 8.120 7.730 8.040 897,121 +0.48(+6.35%)
Sep 25, 2020 7.560 7.600 7.240 7.560 1,318,500 -0.04(-0.53%)
Sep 24, 2020 8.090 8.170 7.590 7.600 1,032,993 -0.58(-7.09%)
Sep 23, 2020 8.420 8.660 8.170 8.180 1,499,207 -0.21(-2.50%)
Sep 22, 2020 8.490 8.720 8.360 8.390 1,226,639 -0.03(-0.36%)
Sep 21, 2020 8.420 8.470 8.020 8.420 915,764 -0.18(-2.09%)
Sep 18, 2020 8.790 8.830 8.259 8.600 1,534,800 -0.12(-1.38%)
Sep 17, 2020 8.860 8.900 8.560 8.720 1,133,261 -0.41(-4.49%)
Sep 16, 2020 8.960 9.620 8.930 9.130 2,002,793 +0.67(+7.92%)
Sep 15, 2020 8.660 8.840 8.410 8.460 771,141 -0.09(-1.05%)
Sep 14, 2020 8.190 8.700 8.130 8.550 902,712 +0.49(+6.08%)
Sep 11, 2020 8.320 8.340 7.920 8.060 695,900 -0.22(-2.66%)
Sep 10, 2020 8.320 8.520 8.255 8.280 623,357 +0.02(+0.24%)
Sep 09, 2020 8.440 8.450 8.060 8.260 764,066 -0.11(-1.31%)
Sep 08, 2020 8.180 8.590 8.150 8.370 466,594 -0.01(-0.12%)
Sep 04, 2020 8.670 8.670 8.050 8.380 721,100 -0.10(-1.18%)
Sep 03, 2020 8.970 9.090 8.380 8.480 981,522 -0.53(-5.88%)
Sep 02, 2020 8.850 9.040 8.600 9.010 886,633 +0.15(+1.69%)
Sep 01, 2020 8.720 8.970 8.620 8.860 634,995 +0.18(+2.07%)
Aug 31, 2020 9.170 9.170 8.550 8.680 1,029,412 -0.49(-5.34%)
Aug 28, 2020 9.050 9.250 9.010 9.170 655,800 +0.12(+1.33%)
Aug 27, 2020 9.320 9.450 8.800 9.050 1,226,229 -0.24(-2.58%)
Aug 26, 2020 9.660 9.880 9.250 9.290 1,363,704 -0.38(-3.93%)
Aug 25, 2020 9.360 9.825 9.110 9.670 1,884,201 +0.26(+2.76%)
Aug 24, 2020 8.850 9.470 8.780 9.410 1,433,197 +0.70(+8.04%)
Aug 21, 2020 8.580 8.858 8.430 8.710 1,281,600 +0.13(+1.52%)
Aug 20, 2020 8.340 8.720 8.170 8.580 1,150,546 +0.08(+0.94%)
Aug 19, 2020 8.600 8.870 8.425 8.500 894,917 -0.03(-0.35%)
Aug 18, 2020 8.180 8.650 8.010 8.530 1,220,380 +0.35(+4.28%)
Aug 17, 2020 8.620 8.650 7.885 8.180 1,327,110 -0.46(-5.32%)
Aug 14, 2020 8.390 8.660 8.260 8.640 1,078,900 +0.17(+2.01%)
Aug 13, 2020 8.140 8.510 8.030 8.470 1,165,444 +0.27(+3.29%)
Aug 12, 2020 8.780 8.820 8.110 8.200 1,375,586 -0.49(-5.64%)
Aug 11, 2020 8.950 9.160 8.675 8.690 1,581,171 -0.04(-0.46%)
Aug 10, 2020 9.300 9.465 8.690 8.730 1,429,600 -0.49(-5.31%)
Aug 07, 2020 9.150 9.660 9.090 9.220 3,096,500 +0.07(+0.77%)
Aug 06, 2020 8.790 9.190 8.735 9.150 2,259,237 +0.46(+5.29%)
Aug 05, 2020 8.910 9.050 8.605 8.690 1,291,411 -0.07(-0.80%)
Aug 04, 2020 8.780 9.200 8.520 8.760 1,869,777 -0.01(-0.11%)
Aug 03, 2020 8.120 8.810 8.120 8.770 2,298,832 +0.65(+8.00%)
Jul 31, 2020 8.310 8.370 7.770 8.120 2,358,600 -0.20(-2.40%)
Jul 30, 2020 8.000 8.440 7.130 8.320 5,219,156 +1.43(+20.75%)
Jul 29, 2020 6.600 7.010 6.320 6.890 1,985,737 +0.30(+4.55%)
Jul 28, 2020 6.330 6.830 6.320 6.590 1,038,307 +0.21(+3.29%)
Jul 27, 2020 6.200 6.540 6.170 6.380 967,471 +0.17(+2.74%)
Jul 24, 2020 6.180 6.400 6.090 6.210 731,700 -0.11(-1.74%)
Jul 23, 2020 6.140 6.550 6.080 6.320 1,255,662 +0.11(+1.77%)
Jul 22, 2020 5.860 6.250 5.836 6.210 666,488 +0.30(+5.08%)
Jul 21, 2020 6.040 6.210 5.860 5.910 780,810 +0.00(+0.00%)
Jul 20, 2020 5.860 5.940 5.720 5.910 607,598 +0.00(+0.00%)
Jul 17, 2020 6.100 6.150 5.784 5.910 771,800 -0.20(-3.27%)
Jul 16, 2020 6.000 6.295 5.940 6.110 1,246,682 -0.04(-0.65%)
Jul 15, 2020 5.660 6.190 5.660 6.150 1,439,990 +0.60(+10.81%)
Jul 14, 2020 5.740 5.755 5.450 5.550 1,097,029 -0.19(-3.31%)
Jul 13, 2020 5.900 6.180 5.730 5.740 1,336,664 -0.10(-1.71%)
Jul 10, 2020 5.350 5.860 5.249 5.840 1,087,400 +0.49(+9.16%)
Jul 09, 2020 5.670 5.720 5.320 5.350 1,371,850 -0.30(-5.31%)
Jul 08, 2020 5.620 5.700 5.420 5.650 933,922 +0.03(+0.53%)
Jul 07, 2020 5.760 5.910 5.600 5.620 625,056 -0.20(-3.44%)
Jul 06, 2020 5.820 5.990 5.660 5.820 926,665 +0.18(+3.19%)
Jul 02, 2020 5.860 5.970 5.630 5.640 800,500 -0.04(-0.70%)
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.