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

Western Asset Mortgage Capital (NY: WMC )

9.180 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 5, 2023 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 (%)
Jul 29, 2022 10.13 10.62 10.13 10.26 29,924 +0.06(+0.55%)
Jul 28, 2022 10.06 10.25 10.06 10.21 33,132 +0.10(+0.96%)
Jul 27, 2022 10.11 10.30 10.03 10.11 18,129 -0.02(-0.24%)
Jul 26, 2022 10.45 10.60 10.12 10.13 23,785 -0.23(-2.25%)
Jul 25, 2022 10.62 10.70 10.34 10.37 37,410 -0.34(-3.16%)
Jul 22, 2022 10.71 11.01 10.59 10.70 21,365 -0.10(-0.97%)
Jul 21, 2022 10.61 10.93 10.61 10.81 19,668 +0.13(+1.21%)
Jul 20, 2022 10.59 11.05 10.59 10.68 41,529 +0.01(+0.07%)
Jul 19, 2022 10.83 10.97 10.67 10.67 37,482 -0.16(-1.49%)
Jul 18, 2022 10.98 10.98 10.77 10.83 18,013 -0.15(-1.39%)
Jul 15, 2022 10.58 11.11 10.58 10.99 43,568 +0.46(+4.36%)
Jul 14, 2022 10.44 10.66 10.39 10.53 35,154 -0.06(-0.53%)
Jul 13, 2022 9.972 10.66 9.972 10.58 33,502 +0.41(+4.03%)
Jul 12, 2022 9.449 10.48 9.433 10.17 55,453 +0.28(+2.85%)
Jul 11, 2022 9.964 10.19 9.587 9.892 65,171 -0.01(-0.08%)
Jul 08, 2022 9.739 9.980 9.658 9.900 23,367 +0.08(+0.82%)
Jul 07, 2022 9.819 9.900 9.578 9.819 35,061 +0.16(+1.67%)
Jul 06, 2022 9.578 9.740 9.578 9.658 14,448 +0.08(+0.84%)
Jul 05, 2022 9.256 9.658 9.216 9.578 33,383 +0.00(+0.00%)
Jul 01, 2022 9.578 9.658 9.256 9.578 96,906 -0.16(-1.65%)
Jun 30, 2022 9.658 10.05 9.618 9.739 24,761 -0.16(-1.63%)
Jun 29, 2022 9.822 9.900 9.532 9.900 23,202 +0.16(+1.60%)
Jun 28, 2022 9.978 10.13 9.666 9.744 14,221 -0.08(-0.79%)
Jun 27, 2022 10.13 10.13 9.667 9.822 50,703 -0.23(-2.33%)
Jun 24, 2022 9.822 10.06 9.822 10.06 26,580 +0.16(+1.57%)
Jun 23, 2022 9.822 10.06 9.744 9.900 20,920 +0.00(+0.00%)
Jun 22, 2022 9.666 10.02 9.666 9.900 21,050 +0.00(+0.00%)
Jun 21, 2022 9.510 10.06 9.432 9.900 30,609 +0.23(+2.42%)
Jun 17, 2022 9.120 10.06 9.120 9.666 89,972 +0.47(+5.08%)
Jun 16, 2022 9.354 9.510 8.981 9.198 177,225 -0.23(-2.48%)
Jun 15, 2022 9.198 9.510 9.120 9.432 44,309 +0.08(+0.83%)
Jun 14, 2022 9.276 9.509 9.198 9.354 41,259 +0.16(+1.70%)
Jun 13, 2022 9.978 9.978 9.198 9.198 74,538 -0.70(-7.09%)
Jun 10, 2022 9.666 9.900 9.432 9.900 128,940 +0.31(+3.25%)
Jun 09, 2022 9.354 9.744 9.237 9.588 31,371 +0.23(+2.50%)
Jun 08, 2022 9.588 9.588 9.276 9.354 33,990 -0.08(-0.83%)
Jun 07, 2022 9.354 9.666 9.354 9.432 31,931 -0.08(-0.82%)
Jun 06, 2022 9.744 9.822 9.510 9.510 30,093 -0.23(-2.40%)
Jun 03, 2022 9.744 9.822 9.510 9.744 27,598 +0.08(+0.81%)
Jun 02, 2022 9.900 9.900 9.588 9.666 24,096 -0.16(-1.59%)
Jun 01, 2022 9.900 9.900 9.588 9.822 14,992 +0.00(+0.00%)
May 31, 2022 9.588 9.822 9.588 9.822 18,875 +0.08(+0.80%)
May 27, 2022 9.744 9.900 9.666 9.744 21,484 -0.08(-0.79%)
May 26, 2022 9.588 9.861 9.432 9.822 43,933 +0.23(+2.44%)
May 25, 2022 9.354 9.588 9.354 9.588 25,336 +0.16(+1.65%)
May 24, 2022 9.432 9.510 9.276 9.432 25,906 -0.16(-1.63%)
May 23, 2022 9.744 9.744 9.354 9.588 21,401 +0.23(+2.50%)
May 20, 2022 9.588 9.666 9.198 9.354 31,848 -0.23(-2.44%)
May 19, 2022 9.588 9.744 9.432 9.588 25,747 -0.08(-0.81%)
May 18, 2022 9.978 10.06 9.432 9.666 37,459 -0.47(-4.62%)
May 17, 2022 10.13 10.37 9.939 10.13 17,277 +0.08(+0.78%)
May 16, 2022 9.822 10.21 9.666 10.06 36,648 +0.23(+2.38%)
May 13, 2022 9.510 9.900 9.354 9.822 48,352 +0.39(+4.13%)
May 12, 2022 9.276 9.666 9.120 9.432 35,649 +0.08(+0.83%)
May 11, 2022 9.510 9.666 9.237 9.354 27,651 -0.31(-3.23%)
May 10, 2022 9.900 9.900 9.120 9.666 42,061 +0.00(+0.00%)
May 09, 2022 10.76 10.80 8.575 9.666 125,043 -1.17(-10.79%)
May 06, 2022 11.15 11.45 10.76 10.84 85,368 -1.09(-9.15%)
May 05, 2022 12.08 12.16 11.46 11.93 27,101 -0.08(-0.65%)
May 04, 2022 11.77 12.08 11.70 12.00 31,446 +0.16(+1.32%)
May 03, 2022 11.38 11.98 11.34 11.85 23,491 +0.55(+4.83%)
May 02, 2022 11.15 11.38 11.15 11.30 26,020 +0.16(+1.40%)
Apr 29, 2022 11.61 11.61 11.15 11.15 33,685 -0.31(-2.72%)
Apr 28, 2022 11.30 11.58 11.22 11.46 27,089 +0.23(+2.08%)
Apr 27, 2022 11.38 11.61 11.19 11.22 55,408 +0.00(+0.00%)
Apr 26, 2022 11.85 12.08 11.22 11.22 85,361 -0.23(-2.04%)
Apr 25, 2022 11.54 11.54 11.22 11.46 55,557 +0.00(+0.00%)
Apr 22, 2022 11.69 11.93 11.30 11.46 45,433 -0.31(-2.65%)
Apr 21, 2022 11.77 11.93 11.73 11.77 25,152 +0.00(+0.00%)
Apr 20, 2022 11.77 11.89 11.61 11.77 35,754 +0.08(+0.67%)
Apr 19, 2022 11.85 11.93 11.69 11.69 41,080 -0.23(-1.96%)
Apr 18, 2022 12.08 12.08 11.93 11.93 24,769 -0.16(-1.29%)
Apr 14, 2022 12.08 12.24 12.08 12.08 21,472 +0.00(+0.00%)
Apr 13, 2022 12.00 12.24 11.95 12.08 21,672 +0.00(+0.00%)
Apr 12, 2022 12.24 12.32 12.08 12.08 45,723 -0.08(-0.64%)
Apr 11, 2022 12.00 12.39 12.00 12.16 36,376 +0.00(+0.00%)
Apr 08, 2022 12.00 12.39 11.93 12.16 45,247 +0.08(+0.65%)
Apr 07, 2022 12.16 12.24 12.08 12.08 39,394 -0.08(-0.64%)
Apr 06, 2022 12.08 12.24 12.08 12.16 73,789 -0.47(-3.70%)
Apr 05, 2022 12.78 13.02 12.55 12.63 43,757 -0.31(-2.41%)
Apr 04, 2022 13.17 13.17 12.47 12.94 72,373 -0.16(-1.19%)
Apr 01, 2022 13.25 13.41 13.02 13.10 43,296 +0.08(+0.60%)
Mar 31, 2022 13.47 13.47 13.02 13.02 55,707 -0.38(-2.84%)
Mar 30, 2022 13.70 13.70 13.32 13.40 38,014 -0.15(-1.12%)
Mar 29, 2022 13.47 13.86 13.47 13.55 31,531 +0.08(+0.56%)
Mar 28, 2022 13.78 13.86 13.32 13.47 40,466 -0.08(-0.56%)
Mar 25, 2022 13.55 13.78 13.55 13.55 19,985 +0.00(+0.00%)
Mar 24, 2022 13.40 13.70 13.32 13.55 66,114 -0.23(-1.66%)
Mar 23, 2022 13.78 13.86 13.63 13.78 29,865 -0.08(-0.55%)
Mar 22, 2022 13.32 13.86 13.09 13.86 38,552 +0.69(+5.20%)
Mar 21, 2022 13.47 13.47 13.17 13.17 36,772 -0.08(-0.57%)
Mar 18, 2022 14.31 14.31 13.17 13.25 282,693 -0.76(-5.43%)
Mar 17, 2022 13.86 14.39 13.59 14.01 67,655 +0.23(+1.66%)
Mar 16, 2022 13.09 14.12 13.02 13.78 86,869 +0.69(+5.23%)
Mar 15, 2022 13.17 13.25 12.94 13.09 55,514 +0.08(+0.59%)
Mar 14, 2022 13.25 13.32 12.98 13.02 42,679 -0.23(-1.72%)
Mar 11, 2022 12.94 13.32 12.94 13.25 51,855 +0.23(+1.75%)
Mar 10, 2022 13.25 12.94 13.02 47,688 -0.23(-1.72%)
Mar 09, 2022 13.25 13.40 13.09 13.25 41,466 +0.15(+1.16%)
Mar 08, 2022 13.02 13.47 12.94 13.09 68,462 -0.08(-0.58%)
Mar 07, 2022 13.47 13.47 13.02 13.17 69,978 -0.08(-0.57%)
Mar 04, 2022 13.70 13.70 13.09 13.25 52,810 -0.38(-2.79%)
Mar 03, 2022 14.01 14.01 13.47 13.63 38,733 -0.38(-2.72%)
Mar 02, 2022 13.93 14.08 13.78 14.01 49,461 +0.23(+1.66%)
Mar 01, 2022 14.24 14.24 13.78 13.78 38,616 -0.30(-2.16%)
Feb 28, 2022 13.93 14.16 13.78 14.08 27,456 +0.15(+1.09%)
Feb 25, 2022 14.16 14.08 13.93 13.93 24,162 -0.15(-1.08%)
Feb 24, 2022 13.02 14.16 12.94 14.08 50,953 +0.38(+2.78%)
Feb 23, 2022 14.08 14.24 13.55 13.70 41,502 -0.30(-2.17%)
Feb 22, 2022 14.54 14.77 13.86 14.01 108,425 -0.53(-3.66%)
Feb 18, 2022 14.54 0 +0.00(+0.00%)
Feb 17, 2022 14.84 14.84 14.54 14.54 23,126 -0.30(-2.05%)
Feb 16, 2022 14.92 15.15 14.69 14.84 43,024 +0.00(+0.00%)
Feb 15, 2022 14.84 14.84 14.67 14.84 26,360 +0.23(+1.56%)
Feb 14, 2022 14.77 15.19 14.54 14.62 36,212 -0.23(-1.54%)
Feb 11, 2022 15.15 15.23 14.77 14.84 40,357 -0.15(-1.01%)
Feb 10, 2022 15.23 15.45 14.92 15.00 40,025 -0.30(-1.99%)
Feb 09, 2022 15.23 15.68 15.07 15.30 110,379 +0.30(+2.03%)
Feb 08, 2022 15.38 15.45 14.77 15.00 442,000 -0.46(-2.96%)
Feb 07, 2022 15.53 15.83 15.38 15.45 29,472 -0.15(-0.98%)
Feb 04, 2022 15.45 15.61 15.30 15.61 39,257 +0.15(+0.99%)
Feb 03, 2022 15.83 15.45 15.45 64,311 -0.61(-3.79%)
Feb 02, 2022 16.14 16.29 15.83 16.06 21,546 -0.15(-0.94%)
Feb 01, 2022 16.75 16.75 16.06 16.22 26,268 -0.38(-2.29%)
Jan 31, 2022 15.99 16.60 16.60 42,688 +0.61(+3.81%)
Jan 28, 2022 15.53 16.22 15.45 15.99 39,017 +0.46(+2.94%)
Jan 27, 2022 16.37 16.37 15.53 15.53 33,279 -0.61(-3.77%)
Jan 26, 2022 16.52 16.82 15.80 16.14 57,542 +0.15(+0.95%)
Jan 25, 2022 15.68 16.06 15.53 15.99 24,905 +0.23(+1.45%)
Jan 24, 2022 15.38 15.91 15.26 15.76 86,736 -0.30(-1.90%)
Jan 21, 2022 16.29 16.37 15.68 16.06 56,729 +0.08(+0.48%)
Jan 20, 2022 16.60 16.60 15.99 15.99 25,969 -0.53(-3.23%)
Jan 19, 2022 16.82 16.98 16.37 16.52 26,516 -0.30(-1.81%)
Jan 18, 2022 16.82 16.90 16.75 16.82 10,646 -0.08(-0.45%)
Jan 14, 2022 16.90 0 -0.08(-0.45%)
Jan 13, 2022 17.13 17.28 16.82 16.98 36,480 -0.15(-0.89%)
Jan 12, 2022 17.13 17.36 17.05 17.13 33,143 +0.00(+0.00%)
Jan 11, 2022 17.20 17.28 16.98 17.13 12,234 +0.00(+0.00%)
Jan 10, 2022 17.20 17.51 16.98 17.13 43,166 +0.08(+0.45%)
Jan 07, 2022 17.05 17.28 16.98 17.05 32,157 +0.15(+0.90%)
Jan 06, 2022 16.98 17.20 16.75 16.90 19,685 -0.08(-0.45%)
Jan 05, 2022 17.05 17.20 16.90 16.98 20,797 -0.15(-0.89%)
Jan 04, 2022 16.75 17.36 16.75 17.13 41,939 +0.23(+1.35%)
Jan 03, 2022 16.44 17.00 16.41 16.90 34,808 +0.84(+5.21%)
Dec 31, 2021 16.37 16.44 15.95 16.06 89,838 -0.30(-1.86%)
Dec 30, 2021 16.29 16.82 16.25 16.37 71,042 +0.08(+0.47%)
Dec 29, 2021 15.99 16.58 15.85 16.29 62,450 +0.22(+1.38%)
Dec 28, 2021 16.44 16.66 16.07 16.07 106,365 -0.37(-2.25%)
Dec 27, 2021 16.66 16.88 16.39 16.44 36,549 -0.15(-0.89%)
Dec 23, 2021 15.92 16.88 15.81 16.59 70,649 +0.30(+1.82%)
Dec 22, 2021 15.77 16.74 15.62 16.29 67,629 +0.52(+3.29%)
Dec 21, 2021 15.55 16.29 15.44 15.77 71,982 +0.81(+5.45%)
Dec 20, 2021 15.62 15.62 14.81 14.96 83,301 -0.30(-1.94%)
Dec 17, 2021 15.55 15.92 15.18 15.25 83,711 -0.30(-1.90%)
Dec 16, 2021 16.44 16.51 15.40 15.55 54,992 -0.52(-3.23%)
Dec 15, 2021 15.92 16.22 15.51 16.07 63,579 +0.22(+1.40%)
Dec 14, 2021 16.51 16.74 15.85 15.85 81,058 -0.44(-2.73%)
Dec 13, 2021 17.03 17.03 16.29 16.29 83,993 -0.52(-3.08%)
Dec 10, 2021 17.33 17.55 16.66 16.81 38,431 -0.52(-2.99%)
Dec 09, 2021 17.33 17.40 17.18 17.33 24,579 +0.07(+0.43%)
Dec 08, 2021 16.66 17.40 16.66 17.25 22,599 +0.52(+3.10%)
Dec 07, 2021 16.74 17.01 16.74 16.74 18,319 -0.07(-0.44%)
Dec 06, 2021 16.81 16.96 16.59 16.81 55,817 +0.07(+0.44%)
Dec 03, 2021 17.03 17.11 16.74 16.74 40,174 -0.44(-2.59%)
Dec 02, 2021 16.66 17.31 16.37 17.18 59,031 +0.67(+4.04%)
Dec 01, 2021 16.59 16.96 16.33 16.51 69,507 +0.15(+0.90%)
Nov 30, 2021 16.96 16.96 16.37 16.37 111,332 -0.30(-1.78%)
Nov 29, 2021 16.66 16.74 16.07 16.66 80,349 -0.15(-0.88%)
Nov 26, 2021 16.37 16.81 15.99 16.81 61,331 +0.44(+2.71%)
Nov 24, 2021 15.92 16.44 15.77 16.37 37,669 +0.44(+2.79%)
Nov 23, 2021 16.22 16.29 15.55 15.92 86,663 -0.37(-2.27%)
Nov 22, 2021 16.88 16.96 15.99 16.29 111,945 -0.59(-3.51%)
Nov 19, 2021 17.18 17.25 16.66 16.88 93,972 -0.30(-1.72%)
Nov 18, 2021 17.77 17.29 17.03 17.18 77,811 -0.44(-2.52%)
Nov 17, 2021 17.48 17.85 17.33 17.62 90,618 +0.07(+0.42%)
Nov 16, 2021 17.70 17.85 17.40 17.55 94,560 -0.22(-1.25%)
Nov 15, 2021 17.92 17.92 17.66 17.77 73,785 -0.30(-1.64%)
Nov 12, 2021 18.22 18.22 17.92 18.07 24,559 +0.00(+0.00%)
Nov 11, 2021 17.70 18.22 17.40 18.07 210,972 +0.30(+1.67%)
Nov 10, 2021 18.14 17.77 45,430 -0.37(-2.04%)
Nov 09, 2021 18.22 18.33 17.85 18.14 67,608 -0.07(-0.41%)
Nov 08, 2021 18.51 18.51 18.22 18.22 29,855 -0.15(-0.81%)
Nov 05, 2021 18.22 18.71 18.22 18.36 57,501 -0.22(-1.20%)
Nov 04, 2021 18.44 18.66 18.14 18.59 92,662 +0.22(+1.21%)
Nov 03, 2021 18.36 18.66 18.14 18.36 34,222 -0.15(-0.80%)
Nov 02, 2021 18.59 18.66 18.14 18.51 109,485 -0.07(-0.40%)
Nov 01, 2021 18.66 18.66 18.51 18.59 40,467 -0.07(-0.40%)
Oct 29, 2021 18.73 18.81 18.44 18.66 41,241 -0.15(-0.79%)
Oct 28, 2021 19.03 19.03 18.59 18.81 43,190 -0.07(-0.39%)
Oct 27, 2021 19.25 19.25 18.81 18.88 42,613 +0.00(+0.00%)
Oct 26, 2021 18.88 18.88 38,423 +0.15(+0.79%)
Oct 25, 2021 18.51 18.81 18.51 18.73 30,847 +0.00(+0.00%)
Oct 22, 2021 19.11 19.11 18.73 18.73 30,753 -0.37(-1.94%)
Oct 21, 2021 19.03 19.18 18.73 19.11 31,055 +0.22(+1.18%)
Oct 20, 2021 18.88 19.33 18.81 18.88 39,574 -0.22(-1.16%)
Oct 19, 2021 19.18 19.25 19.03 19.11 20,343 +0.07(+0.39%)
Oct 18, 2021 18.88 19.25 18.88 19.03 32,890 +0.00(+0.00%)
Oct 15, 2021 19.25 19.55 19.03 19.03 33,605 -0.22(-1.15%)
Oct 14, 2021 19.11 19.62 19.11 19.25 18,087 +0.00(+0.00%)
Oct 13, 2021 18.88 19.25 18.81 19.25 35,610 +0.30(+1.56%)
Oct 12, 2021 18.44 19.03 18.44 18.96 64,376 +0.44(+2.40%)
Oct 11, 2021 18.81 18.81 18.29 18.51 58,863 -0.22(-1.19%)
Oct 08, 2021 18.81 18.88 18.66 18.73 24,159 +0.07(+0.40%)
Oct 07, 2021 18.81 18.81 18.59 18.66 23,048 +0.07(+0.40%)
Oct 06, 2021 18.66 18.73 18.44 18.59 30,551 -0.22(-1.18%)
Oct 05, 2021 18.96 19.02 18.66 18.81 50,572 -0.15(-0.78%)
Oct 04, 2021 19.25 19.33 18.88 18.96 22,605 -0.22(-1.16%)
Oct 01, 2021 19.25 19.44 18.88 19.18 62,313 +0.30(+1.57%)
Sep 30, 2021 18.81 19.10 18.45 18.88 64,289 +0.36(+1.95%)
Sep 29, 2021 18.52 18.59 18.30 18.52 36,335 +0.07(+0.39%)
Sep 28, 2021 18.67 18.81 18.38 18.45 43,952 -0.07(-0.39%)
Sep 27, 2021 18.52 18.74 18.45 18.52 55,404 +0.14(+0.79%)
Sep 24, 2021 18.81 18.88 18.30 18.38 42,469 +0.07(+0.39%)
Sep 23, 2021 18.30 18.45 18.20 18.30 42,816 +0.00(+0.00%)
Sep 22, 2021 18.59 18.63 18.16 18.30 63,853 +0.14(+0.80%)
Sep 21, 2021 18.09 18.38 18.01 18.16 43,980 +0.07(+0.40%)
Sep 20, 2021 18.38 18.38 18.05 18.09 81,199 -0.51(-2.72%)
Sep 17, 2021 18.45 18.81 18.45 18.59 86,983 +0.00(+0.00%)
Sep 16, 2021 18.67 18.77 18.52 18.59 23,777 -0.07(-0.39%)
Sep 15, 2021 18.38 18.74 18.30 18.67 34,892 +0.36(+1.98%)
Sep 14, 2021 18.30 18.96 18.30 18.30 49,544 -0.51(-2.69%)
Sep 13, 2021 18.52 19.10 18.09 18.81 123,980 +0.43(+2.36%)
Sep 10, 2021 19.10 19.17 17.94 18.38 209,606 -1.09(-5.58%)
Sep 09, 2021 19.39 19.61 19.32 19.46 46,572 +0.00(+0.00%)
Sep 08, 2021 19.75 20.04 19.39 19.46 43,117 -0.29(-1.47%)
Sep 07, 2021 19.90 20.11 19.71 19.75 39,985 -0.22(-1.09%)
Sep 03, 2021 19.97 19.97 19.82 19.97 32,619 +0.00(+0.00%)
Sep 02, 2021 20.19 20.33 19.90 19.97 39,242 -0.14(-0.72%)
Sep 01, 2021 20.19 20.33 20.04 20.11 41,098 +0.00(+0.00%)
Aug 31, 2021 20.11 20.40 20.08 20.11 35,229 +0.14(+0.72%)
Aug 30, 2021 20.62 20.62 19.97 19.97 51,520 -0.51(-2.47%)
Aug 27, 2021 20.40 20.76 20.33 20.47 37,633 +0.22(+1.07%)
Aug 26, 2021 20.33 20.67 20.15 20.26 36,890 -0.14(-0.71%)
Aug 25, 2021 20.55 20.91 20.40 20.40 34,078 -0.07(-0.35%)
Aug 24, 2021 20.26 20.76 20.26 20.47 40,607 +0.29(+1.43%)
Aug 23, 2021 20.33 20.62 20.11 20.19 49,760 -0.07(-0.36%)
Aug 20, 2021 19.75 20.26 19.46 20.26 33,841 +0.51(+2.56%)
Aug 19, 2021 20.04 20.11 19.61 19.75 68,444 -0.36(-1.80%)
Aug 18, 2021 20.19 20.26 19.97 20.11 25,562 +0.00(+0.00%)
Aug 17, 2021 20.11 20.26 19.79 20.11 47,407 -0.14(-0.71%)
Aug 16, 2021 20.55 20.55 19.90 20.26 41,803 -0.14(-0.71%)
Aug 13, 2021 20.62 20.65 20.33 20.40 44,808 -0.07(-0.35%)
Aug 12, 2021 21.13 21.13 20.33 20.47 26,127 -0.22(-1.05%)
Aug 11, 2021 20.84 20.84 20.28 20.69 31,836 +0.14(+0.70%)
Aug 10, 2021 20.40 20.76 20.15 20.55 45,187 +0.14(+0.71%)
Aug 09, 2021 20.55 20.62 20.19 20.40 41,134 -0.29(-1.40%)
Aug 06, 2021 20.91 21.05 20.55 20.69 49,170 +0.07(+0.35%)
Aug 05, 2021 19.97 20.76 19.90 20.62 120,432 +1.30(+6.74%)
Aug 04, 2021 21.63 21.63 19.24 19.32 403,259 -3.04(-13.59%)
Aug 03, 2021 22.43 22.54 21.85 22.36 67,159 -0.14(-0.64%)
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.