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

Macy's (NY: M )

18.43 +0.08 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 24.67 25.05 24.05 24.12 10,521,382 -0.61(-2.46%)
Dec 30, 2021 24.62 25.12 24.54 24.72 13,934,964 -0.13(-0.52%)
Dec 29, 2021 23.98 25.19 23.69 24.85 15,400,981 +0.86(+3.57%)
Dec 28, 2021 23.61 24.65 23.52 24.00 17,791,716 +0.22(+0.93%)
Dec 27, 2021 23.07 24.06 23.05 23.77 15,240,054 +0.62(+2.67%)
Dec 23, 2021 23.12 23.35 22.73 23.16 10,641,109 +0.25(+1.09%)
Dec 22, 2021 22.82 23.20 22.39 22.91 11,917,636 +0.03(+0.12%)
Dec 21, 2021 21.91 22.99 21.89 22.88 16,552,161 +1.17(+5.39%)
Dec 20, 2021 22.08 22.32 21.15 21.71 17,840,886 -0.90(-3.99%)
Dec 17, 2021 22.29 23.07 21.74 22.61 78,528,720 +0.26(+1.15%)
Dec 16, 2021 23.28 23.35 22.24 22.36 15,232,758 -0.68(-2.96%)
Dec 15, 2021 23.07 23.43 22.37 23.04 19,028,880 -0.71(-2.99%)
Dec 14, 2021 22.83 23.98 22.73 23.75 17,554,754 +0.90(+3.95%)
Dec 13, 2021 24.35 24.46 22.33 22.84 22,276,128 -1.63(-6.66%)
Dec 10, 2021 24.35 24.66 23.49 24.47 18,949,080 -0.05(-0.19%)
Dec 09, 2021 25.02 25.47 24.51 24.52 14,627,716 -0.51(-2.05%)
Dec 08, 2021 25.53 25.80 24.84 25.03 16,112,056 -0.45(-1.76%)
Dec 07, 2021 25.22 25.94 24.93 25.48 17,470,828 +0.64(+2.58%)
Dec 06, 2021 24.87 25.78 24.57 24.84 22,611,998 +0.30(+1.23%)
Dec 03, 2021 25.52 25.76 23.91 24.54 20,912,374 -0.82(-3.25%)
Dec 02, 2021 25.24 25.76 24.41 25.36 20,368,678 +0.48(+1.91%)
Dec 01, 2021 26.73 27.03 24.70 24.89 19,027,984 -1.21(-4.63%)
Nov 30, 2021 27.09 27.20 25.39 26.09 21,947,098 -1.14(-4.20%)
Nov 29, 2021 28.44 28.59 26.58 27.24 19,732,192 -0.67(-2.39%)
Nov 26, 2021 27.85 28.18 27.12 27.91 16,169,126 -1.52(-5.16%)
Nov 24, 2021 29.84 29.94 28.46 29.43 20,078,430 -1.36(-4.43%)
Nov 23, 2021 30.67 30.93 29.91 30.79 12,902,602 -0.13(-0.41%)
Nov 22, 2021 32.14 32.82 30.50 30.92 23,734,534 -0.86(-2.71%)
Nov 19, 2021 34.02 34.53 31.68 31.78 30,732,328 -2.44(-7.12%)
Nov 18, 2021 32.02 34.37 30.60 34.22 98,974,008 +5.98(+21.17%)
Nov 17, 2021 29.04 29.40 27.84 28.24 19,229,144 -1.33(-4.49%)
Nov 16, 2021 28.50 29.72 28.13 29.56 20,046,892 +1.14(+3.99%)
Nov 15, 2021 28.38 28.80 27.84 28.43 12,497,929 +0.54(+1.94%)
Nov 12, 2021 28.19 28.43 27.57 27.89 13,849,285 -0.39(-1.39%)
Nov 11, 2021 27.57 28.80 27.52 28.28 12,868,697 +0.98(+3.59%)
Nov 10, 2021 27.85 27.30 9,382,879 -0.72(-2.58%)
Nov 09, 2021 28.52 28.90 27.71 28.03 11,173,162 -0.56(-1.95%)
Nov 08, 2021 28.97 29.26 28.36 28.58 11,261,555 -0.11(-0.38%)
Nov 05, 2021 28.63 29.19 28.10 28.69 10,974,891 +0.55(+1.95%)
Nov 04, 2021 28.46 29.06 27.82 28.15 18,658,200 +0.16(+0.59%)
Nov 03, 2021 26.55 29.07 26.37 27.98 36,092,596 +1.77(+6.74%)
Nov 02, 2021 25.66 26.30 25.15 26.21 13,681,977 +0.19(+0.74%)
Nov 01, 2021 24.61 26.12 25.16 26.02 19,299,534 +1.79(+7.37%)
Oct 29, 2021 23.89 24.36 23.67 24.24 10,570,299 +0.16(+0.68%)
Oct 28, 2021 23.56 24.20 23.56 24.07 9,153,478 +0.66(+2.82%)
Oct 27, 2021 24.14 24.17 23.34 23.41 14,205,648 -0.66(-2.74%)
Oct 26, 2021 24.77 24.07 11,752,864 -0.49(-2.01%)
Oct 25, 2021 24.46 25.16 24.46 24.57 11,539,250 +0.22(+0.90%)
Oct 22, 2021 24.16 24.48 23.83 24.35 12,749,564 +0.29(+1.22%)
Oct 21, 2021 24.40 24.94 23.79 24.05 13,676,642 -0.07(-0.30%)
Oct 20, 2021 24.27 24.93 23.99 24.13 18,497,728 -0.16(-0.64%)
Oct 19, 2021 25.44 25.47 24.17 24.28 34,646,412 -1.58(-6.12%)
Oct 18, 2021 22.08 26.01 22.05 25.87 53,710,744 +3.85(+17.51%)
Oct 15, 2021 21.50 22.25 21.35 22.01 18,595,340 +0.85(+4.02%)
Oct 14, 2021 20.76 21.60 20.55 21.16 20,231,190 +0.59(+2.85%)
Oct 13, 2021 20.92 20.96 20.34 20.57 13,608,043 -0.28(-1.36%)
Oct 12, 2021 20.45 20.86 20.18 20.86 12,585,903 +0.52(+2.57%)
Oct 11, 2021 20.88 21.23 20.25 20.34 12,905,823 -0.51(-2.46%)
Oct 08, 2021 20.64 20.89 20.46 20.85 11,582,402 +0.22(+1.07%)
Oct 07, 2021 20.90 21.19 20.45 20.63 13,623,373 -0.03(-0.13%)
Oct 06, 2021 20.20 21.21 19.47 20.66 29,530,556 +0.24(+1.17%)
Oct 05, 2021 21.05 21.11 20.24 20.42 13,728,755 -0.54(-2.58%)
Oct 04, 2021 20.90 21.41 20.84 20.96 12,560,174 +0.00(+0.00%)
Oct 01, 2021 20.74 21.19 20.34 20.96 16,648,659 +0.27(+1.28%)
Sep 30, 2021 21.97 21.97 20.45 20.69 32,304,958 -1.92(-8.50%)
Sep 29, 2021 23.07 23.31 22.59 22.61 13,434,180 -0.38(-1.63%)
Sep 28, 2021 22.76 23.32 22.50 22.99 22,027,146 +0.72(+3.25%)
Sep 27, 2021 21.89 23.04 21.88 22.27 22,358,916 +0.57(+2.62%)
Sep 24, 2021 21.14 22.03 20.91 21.70 16,580,393 +0.49(+2.29%)
Sep 23, 2021 20.93 21.72 20.87 21.21 17,025,890 +0.49(+2.39%)
Sep 22, 2021 19.95 21.02 19.92 20.72 14,597,626 +0.94(+4.77%)
Sep 21, 2021 19.78 20.14 19.54 19.78 12,948,933 +0.03(+0.14%)
Sep 20, 2021 19.46 20.12 19.27 19.75 17,893,568 -0.33(-1.64%)
Sep 17, 2021 20.14 20.43 19.84 20.08 17,353,662 -0.17(-0.86%)
Sep 16, 2021 19.49 20.58 19.49 20.25 19,230,566 +0.74(+3.80%)
Sep 15, 2021 19.04 19.57 18.96 19.51 11,532,334 +0.36(+1.86%)
Sep 14, 2021 19.18 19.36 18.66 19.15 13,917,915 -0.02(-0.10%)
Sep 13, 2021 18.92 19.41 18.61 19.17 13,895,263 +0.41(+2.18%)
Sep 10, 2021 19.88 20.01 18.74 18.76 20,331,166 -0.91(-4.62%)
Sep 09, 2021 19.39 19.89 19.10 19.67 22,751,426 +0.37(+1.93%)
Sep 08, 2021 19.82 19.91 19.13 19.30 13,633,826 -0.64(-3.19%)
Sep 07, 2021 19.95 20.26 19.69 19.94 14,958,474 +0.19(+0.97%)
Sep 03, 2021 20.46 20.66 19.64 19.75 15,693,490 -0.85(-4.11%)
Sep 02, 2021 20.42 20.96 20.37 20.59 14,976,218 +0.10(+0.49%)
Sep 01, 2021 20.44 20.68 20.16 20.49 13,236,298 +0.14(+0.67%)
Aug 31, 2021 20.55 21.05 20.04 20.35 16,295,231 -0.06(-0.31%)
Aug 30, 2021 20.94 21.02 20.41 20.42 13,844,024 -0.48(-2.31%)
Aug 27, 2021 20.46 21.08 20.40 20.90 15,628,597 +0.41(+2.00%)
Aug 26, 2021 21.20 21.29 20.39 20.49 21,556,366 -0.95(-4.45%)
Aug 25, 2021 21.08 21.60 20.30 21.45 25,211,758 +0.10(+0.47%)
Aug 24, 2021 20.58 21.54 20.45 21.35 25,433,006 +0.91(+4.45%)
Aug 23, 2021 20.79 20.99 19.99 20.44 31,166,494 +0.08(+0.40%)
Aug 20, 2021 19.72 20.57 19.10 20.35 62,949,908 +0.71(+3.61%)
Aug 19, 2021 17.49 20.17 17.08 19.65 152,557,248 +3.22(+19.59%)
Aug 18, 2021 16.49 17.02 16.12 16.43 19,354,682 -0.18(-1.09%)
Aug 17, 2021 16.75 17.02 16.22 16.61 16,297,523 -0.58(-3.38%)
Aug 16, 2021 17.18 17.39 16.80 17.19 12,539,648 -0.01(-0.05%)
Aug 13, 2021 17.45 17.51 17.02 17.20 9,008,905 -0.35(-1.97%)
Aug 12, 2021 18.45 18.52 17.20 17.55 16,121,428 -0.46(-2.57%)
Aug 11, 2021 17.49 18.07 17.37 18.01 11,330,453 +0.43(+2.43%)
Aug 10, 2021 17.09 17.81 17.00 17.58 12,675,678 +0.45(+2.65%)
Aug 09, 2021 16.85 17.25 16.49 17.13 10,334,340 +0.25(+1.51%)
Aug 06, 2021 16.27 16.89 16.21 16.87 18,814,612 +0.99(+6.24%)
Aug 05, 2021 15.32 15.94 15.30 15.88 11,582,755 +0.67(+4.42%)
Aug 04, 2021 15.58 15.80 15.14 15.21 16,500,528 -0.51(-3.24%)
Aug 03, 2021 15.65 15.80 14.91 15.72 11,502,630 +0.19(+1.23%)
Aug 02, 2021 15.63 15.96 15.27 15.53 13,495,022 +0.07(+0.47%)
Jul 30, 2021 15.11 15.96 15.02 15.45 18,169,964 +0.34(+2.23%)
Jul 29, 2021 15.35 15.64 15.11 15.12 10,905,084 -0.09(-0.60%)
Jul 28, 2021 15.52 15.75 15.12 15.21 10,476,964 -0.28(-1.82%)
Jul 27, 2021 15.66 15.72 15.09 15.49 14,586,631 -0.37(-2.35%)
Jul 26, 2021 15.23 15.98 15.21 15.86 13,841,692 +0.72(+4.74%)
Jul 23, 2021 15.44 15.56 14.92 15.15 13,295,978 -0.27(-1.77%)
Jul 22, 2021 15.95 15.95 15.29 15.42 15,027,567 -0.56(-3.53%)
Jul 21, 2021 15.54 16.21 15.54 15.98 15,636,857 +0.65(+4.27%)
Jul 20, 2021 14.69 15.44 14.50 15.33 15,511,131 +0.68(+4.66%)
Jul 19, 2021 14.84 15.03 14.26 14.65 19,160,268 -0.75(-4.90%)
Jul 16, 2021 16.18 16.36 15.21 15.40 14,272,659 -0.56(-3.53%)
Jul 15, 2021 16.36 16.40 15.61 15.96 13,126,128 -0.45(-2.71%)
Jul 14, 2021 17.02 17.35 16.39 16.41 10,049,432 -0.45(-2.70%)
Jul 13, 2021 17.27 17.46 16.75 16.86 11,009,311 -0.50(-2.88%)
Jul 12, 2021 16.81 17.44 16.57 17.36 14,261,013 +0.39(+2.30%)
Jul 09, 2021 16.01 17.01 16.01 16.97 16,646,943 +1.09(+6.87%)
Jul 08, 2021 15.22 15.88 15.00 15.88 16,901,800 +0.27(+1.75%)
Jul 07, 2021 16.36 16.52 15.50 15.61 18,686,354 -0.99(-5.97%)
Jul 06, 2021 16.92 16.92 16.25 16.60 11,321,317 -0.33(-1.93%)
Jul 02, 2021 17.10 17.10 16.78 16.93 6,212,083 -0.19(-1.12%)
Jul 01, 2021 17.50 17.61 17.01 17.12 9,284,089 -0.12(-0.69%)
Jun 30, 2021 17.14 17.41 16.98 17.24 9,465,728 +0.12(+0.69%)
Jun 29, 2021 17.64 17.65 17.12 17.12 8,953,857 -0.38(-2.18%)
Jun 28, 2021 17.84 17.85 17.19 17.50 12,242,696 -0.34(-1.89%)
Jun 25, 2021 17.83 18.46 17.76 17.84 20,545,040 +0.15(+0.87%)
Jun 24, 2021 17.15 18.03 17.01 17.68 19,620,098 +0.61(+3.57%)
Jun 23, 2021 16.89 17.28 16.77 17.07 10,126,960 +0.12(+0.70%)
Jun 22, 2021 16.58 17.05 16.32 16.95 12,815,256 +0.43(+2.59%)
Jun 21, 2021 16.15 16.67 16.14 16.53 11,789,947 +0.42(+2.60%)
Jun 18, 2021 16.49 16.66 16.05 16.11 17,198,788 -0.37(-2.26%)
Jun 17, 2021 16.95 17.05 16.21 16.48 27,365,140 -0.46(-2.74%)
Jun 16, 2021 16.58 17.08 16.21 16.95 15,717,667 +0.18(+1.08%)
Jun 15, 2021 17.01 17.21 16.30 16.76 15,546,590 -0.32(-1.86%)
Jun 14, 2021 17.84 17.90 16.98 17.08 14,391,623 -0.61(-3.44%)
Jun 11, 2021 17.35 17.73 17.06 17.69 11,108,235 +0.48(+2.80%)
Jun 10, 2021 17.91 18.38 17.19 17.21 13,113,300 -0.61(-3.42%)
Jun 09, 2021 17.07 18.53 16.92 17.82 32,349,286 +0.84(+4.92%)
Jun 08, 2021 16.92 17.18 16.43 16.98 16,704,594 +0.04(+0.21%)
Jun 07, 2021 16.36 17.02 16.31 16.95 14,047,953 +0.64(+3.90%)
Jun 04, 2021 16.70 16.75 16.05 16.31 18,738,138 -0.35(-2.07%)
Jun 03, 2021 17.15 17.18 16.56 16.65 14,607,991 -0.55(-3.17%)
Jun 02, 2021 17.02 17.21 16.28 17.20 20,214,978 +0.38(+2.27%)
Jun 01, 2021 16.75 17.20 16.72 16.82 13,355,258 +0.20(+1.20%)
May 28, 2021 17.16 17.32 16.55 16.62 12,692,088 -0.54(-3.13%)
May 27, 2021 16.80 17.25 16.65 17.15 14,299,028 +0.40(+2.39%)
May 26, 2021 16.38 17.05 16.33 16.75 16,351,075 +0.43(+2.62%)
May 25, 2021 16.35 17.05 16.32 16.33 13,058,771 +0.05(+0.28%)
May 24, 2021 16.80 16.80 16.27 16.28 13,617,464 -0.26(-1.59%)
May 21, 2021 16.58 16.72 16.25 16.55 16,232,575 +0.14(+0.83%)
May 20, 2021 16.88 17.26 16.14 16.41 28,027,472 -0.66(-3.89%)
May 19, 2021 16.98 17.25 16.34 17.07 29,050,626 -0.28(-1.62%)
May 18, 2021 17.67 17.86 16.85 17.35 40,956,308 -0.06(-0.37%)
May 17, 2021 16.42 17.54 16.36 17.42 32,213,696 +0.98(+5.97%)
May 14, 2021 14.78 16.59 14.75 16.44 32,333,308 +2.02(+14.00%)
May 13, 2021 14.96 15.51 14.14 14.42 17,710,960 -0.48(-3.23%)
May 12, 2021 15.57 15.66 14.87 14.90 16,698,794 -0.78(-4.99%)
May 11, 2021 15.58 15.91 15.13 15.68 15,802,991 -0.27(-1.71%)
May 10, 2021 16.25 16.86 15.94 15.95 18,631,416 -0.12(-0.74%)
May 07, 2021 15.81 16.23 15.64 16.07 8,820,024 +0.32(+2.02%)
May 06, 2021 15.92 16.05 15.42 15.75 8,057,509 -0.07(-0.46%)
May 05, 2021 16.22 16.54 15.72 15.83 14,198,462 -0.28(-1.75%)
May 04, 2021 16.10 16.13 15.43 16.11 12,789,214 -0.17(-1.06%)
May 03, 2021 15.15 16.36 15.02 16.28 21,696,960 +1.21(+8.02%)
Apr 30, 2021 15.21 15.36 14.95 15.07 10,775,439 -0.18(-1.19%)
Apr 29, 2021 15.73 15.91 15.04 15.25 13,546,104 -0.30(-1.93%)
Apr 28, 2021 15.67 15.92 15.44 15.55 15,383,271 -0.29(-1.84%)
Apr 27, 2021 15.00 15.97 15.00 15.85 20,109,456 +0.88(+5.89%)
Apr 26, 2021 15.45 15.78 14.85 14.96 13,285,759 -0.42(-2.72%)
Apr 23, 2021 15.45 15.51 15.09 15.38 9,488,529 +0.02(+0.12%)
Apr 22, 2021 15.29 15.75 15.15 15.36 15,973,143 +0.21(+1.38%)
Apr 21, 2021 14.50 15.21 14.35 15.15 12,540,198 +0.61(+4.19%)
Apr 20, 2021 15.03 15.06 14.15 14.55 17,266,912 -0.73(-4.76%)
Apr 19, 2021 15.37 15.54 15.05 15.27 12,386,251 +0.02(+0.12%)
Apr 16, 2021 15.20 15.41 14.91 15.25 10,532,555 +0.04(+0.24%)
Apr 15, 2021 15.51 15.57 14.87 15.22 14,860,479 -0.06(-0.42%)
Apr 14, 2021 15.25 15.78 15.16 15.28 21,439,236 +0.16(+1.08%)
Apr 13, 2021 15.49 15.54 14.38 15.12 20,282,466 -0.39(-2.52%)
Apr 12, 2021 15.02 15.55 14.91 15.51 15,808,119 +0.30(+1.97%)
Apr 09, 2021 14.65 15.23 14.35 15.21 15,680,636 +0.51(+3.46%)
Apr 08, 2021 14.37 14.71 14.02 14.70 12,814,257 +0.18(+1.25%)
Apr 07, 2021 14.55 14.82 14.27 14.52 14,669,224 -0.14(-0.93%)
Apr 06, 2021 14.20 14.92 14.15 14.65 15,011,260 +0.30(+2.09%)
Apr 05, 2021 14.51 14.65 14.05 14.35 13,681,145 +0.06(+0.45%)
Apr 01, 2021 14.82 14.83 14.02 14.29 17,829,410 -0.43(-2.90%)
Mar 31, 2021 15.15 15.51 14.48 14.72 21,499,492 -0.35(-2.29%)
Mar 30, 2021 14.54 15.09 14.31 15.06 15,222,718 +0.64(+4.41%)
Mar 29, 2021 14.67 15.13 14.30 14.43 17,327,168 -0.50(-3.35%)
Mar 26, 2021 15.14 15.51 14.57 14.93 21,700,590 -0.01(-0.06%)
Mar 25, 2021 13.64 15.03 13.42 14.94 30,260,278 +1.06(+7.67%)
Mar 24, 2021 14.95 15.68 13.85 13.87 25,812,768 -0.75(-5.16%)
Mar 23, 2021 15.89 16.13 14.55 14.63 26,931,362 -1.54(-9.51%)
Mar 22, 2021 17.14 17.19 16.16 16.16 17,706,858 -0.85(-4.97%)
Mar 19, 2021 17.03 17.20 16.54 17.01 16,070,592 -0.01(-0.05%)
Mar 18, 2021 17.75 18.07 16.90 17.02 19,782,686 -0.89(-4.97%)
Mar 17, 2021 18.04 18.32 17.35 17.91 19,592,756 -0.39(-2.14%)
Mar 16, 2021 18.33 19.03 18.15 18.30 27,814,454 -0.57(-3.03%)
Mar 15, 2021 16.92 19.18 16.84 18.87 46,366,800 +1.85(+10.84%)
Mar 12, 2021 15.52 17.12 15.46 17.03 29,740,178 +1.53(+9.85%)
Mar 11, 2021 15.57 15.62 15.10 15.50 16,218,548 +0.09(+0.59%)
Mar 10, 2021 15.43 15.91 14.94 15.41 20,383,642 -0.15(-0.94%)
Mar 09, 2021 14.84 15.81 14.44 15.55 26,503,706 +0.55(+3.70%)
Mar 08, 2021 14.00 15.10 13.81 15.00 28,108,460 +1.25(+9.13%)
Mar 05, 2021 13.97 14.25 13.03 13.75 20,605,744 -0.02(-0.13%)
Mar 04, 2021 14.26 14.53 13.35 13.76 25,168,724 -0.65(-4.54%)
Mar 03, 2021 14.04 14.64 13.92 14.42 19,570,706 +0.57(+4.14%)
Mar 02, 2021 14.04 14.31 13.85 13.85 14,796,171 -0.08(-0.59%)
Mar 01, 2021 14.17 14.70 13.87 13.93 19,231,778 +0.10(+0.72%)
Feb 26, 2021 14.14 14.50 13.72 13.83 22,712,386 -0.46(-3.24%)
Feb 25, 2021 13.91 14.85 13.79 14.29 28,579,994 +0.38(+2.75%)
Feb 24, 2021 14.60 14.63 13.77 13.91 20,740,996 -0.53(-3.65%)
Feb 23, 2021 14.01 14.60 12.48 14.44 30,906,002 +0.55(+3.93%)
Feb 22, 2021 13.84 14.29 13.77 13.89 20,127,612 +0.28(+2.07%)
Feb 19, 2021 13.09 13.61 13.06 13.61 13,536,153 +0.59(+4.54%)
Feb 18, 2021 13.25 13.25 12.68 13.02 17,891,688 -0.35(-2.58%)
Feb 17, 2021 13.67 13.75 13.34 13.36 13,125,636 -0.35(-2.52%)
Feb 16, 2021 13.65 13.89 13.45 13.71 13,699,098 +0.18(+1.34%)
Feb 12, 2021 13.73 13.78 13.38 13.53 11,074,094 -0.30(-2.17%)
Feb 11, 2021 13.97 14.31 13.65 13.83 10,529,166 -0.11(-0.78%)
Feb 10, 2021 14.04 14.31 13.69 13.94 12,459,478 +0.05(+0.33%)
Feb 09, 2021 13.89 14.10 13.54 13.89 12,832,490 -0.22(-1.55%)
Feb 08, 2021 13.91 14.33 13.84 14.11 14,925,374 +0.41(+2.99%)
Feb 05, 2021 13.96 14.07 13.42 13.70 13,364,000 -0.10(-0.72%)
Feb 04, 2021 13.30 14.23 13.26 13.80 22,507,154 +0.39(+2.92%)
Feb 03, 2021 12.61 13.56 12.53 13.41 23,244,890 +0.95(+7.66%)
Feb 02, 2021 13.34 13.34 12.33 12.45 27,767,718 -0.92(-6.87%)
Feb 01, 2021 13.91 13.92 13.06 13.37 21,772,536 -0.30(-2.19%)
Jan 29, 2021 15.31 15.35 13.67 13.67 29,345,930 -0.48(-3.40%)
Jan 28, 2021 16.13 17.73 14.09 14.15 65,830,204 -1.96(-12.18%)
Jan 27, 2021 15.36 20.27 15.23 16.12 87,272,496 +1.72(+11.93%)
Jan 26, 2021 13.36 14.44 12.93 14.40 41,332,040 +1.42(+10.92%)
Jan 25, 2021 11.85 14.31 11.75 12.98 75,544,032 +1.27(+10.87%)
Jan 22, 2021 11.09 11.74 10.91 11.71 21,046,740 +0.51(+4.55%)
Jan 21, 2021 11.24 11.62 11.15 11.20 16,190,681 -0.02(-0.16%)
Jan 20, 2021 11.53 11.72 11.20 11.22 12,553,485 -0.23(-1.99%)
Jan 19, 2021 12.00 12.15 11.44 11.45 21,964,282 -0.38(-3.23%)
Jan 15, 2021 12.53 12.58 11.76 11.83 25,526,340 -0.77(-6.13%)
Jan 14, 2021 11.89 12.70 11.84 12.60 29,516,160 +0.61(+5.08%)
Jan 13, 2021 11.72 12.07 11.53 11.99 24,491,962 +0.20(+1.70%)
Jan 12, 2021 11.45 11.90 11.32 11.79 22,482,246 +0.37(+3.26%)
Jan 11, 2021 11.00 11.52 10.89 11.42 15,562,929 +0.25(+2.28%)
Jan 08, 2021 11.18 11.54 10.85 11.16 25,719,064 +0.07(+0.66%)
Jan 07, 2021 11.55 11.89 10.99 11.09 42,940,940 -0.28(-2.48%)
Jan 06, 2021 10.45 11.75 10.45 11.37 49,279,828 +1.02(+9.83%)
Jan 05, 2021 10.17 10.55 10.15 10.35 20,637,208 +0.15(+1.52%)
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.