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

Invesco Mortgage Capital Inc (NY: IVR )

8.565 +0.135 (+1.60%)
Streaming Delayed Price Updated: 1:22 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 (%)
Nov 30, 2022 10.53 10.77 10.42 10.66 2,281,197 +0.13(+1.23%)
Nov 29, 2022 10.48 10.57 10.42 10.53 709,663 +0.06(+0.54%)
Nov 28, 2022 10.57 10.73 10.47 10.48 645,447 -0.16(-1.53%)
Nov 25, 2022 10.64 10.84 10.57 10.64 924,387 -0.01(-0.08%)
Nov 23, 2022 10.68 10.88 10.50 10.65 1,080,233 -0.07(-0.68%)
Nov 22, 2022 10.73 10.74 10.60 10.72 1,403,382 +0.04(+0.38%)
Nov 21, 2022 10.52 10.71 10.44 10.68 852,146 +0.13(+1.23%)
Nov 18, 2022 10.78 10.82 10.47 10.55 548,055 -0.03(-0.31%)
Nov 17, 2022 10.57 10.70 10.44 10.58 678,861 -0.21(-1.96%)
Nov 16, 2022 10.92 10.92 10.53 10.79 510,237 -0.13(-1.19%)
Nov 15, 2022 10.91 11.12 10.82 10.92 726,648 +0.26(+2.44%)
Nov 14, 2022 10.66 10.86 10.53 10.66 770,889 -0.07(-0.68%)
Nov 11, 2022 10.45 10.81 10.33 10.74 848,122 +0.32(+3.12%)
Nov 10, 2022 10.15 10.41 9.989 10.41 1,260,372 +0.71(+7.28%)
Nov 09, 2022 9.729 9.875 9.599 9.705 780,845 -0.06(-0.58%)
Nov 08, 2022 9.648 9.835 9.551 9.762 894,010 +0.07(+0.75%)
Nov 07, 2022 9.705 9.770 9.437 9.689 725,134 +0.01(+0.08%)
Nov 04, 2022 9.469 9.713 9.372 9.681 603,412 +0.39(+4.20%)
Nov 03, 2022 9.218 9.413 8.933 9.291 1,186,753 +0.15(+1.69%)
Nov 02, 2022 9.534 9.136 9.136 827,323 -0.37(-3.85%)
Nov 01, 2022 9.672 9.729 9.380 9.502 693,362 -0.01(-0.09%)
Oct 31, 2022 9.567 9.705 9.444 9.510 822,239 -0.02(-0.26%)
Oct 28, 2022 9.201 9.587 9.169 9.534 1,164,166 +0.30(+3.25%)
Oct 27, 2022 9.404 9.477 9.209 9.234 852,002 +0.11(+1.16%)
Oct 26, 2022 9.177 9.421 9.046 9.128 796,641 -0.01(-0.09%)
Oct 25, 2022 8.714 9.169 8.479 9.136 1,224,659 +0.45(+5.24%)
Oct 24, 2022 8.763 8.885 8.544 8.682 687,645 -0.02(-0.28%)
Oct 21, 2022 8.592 8.771 8.405 8.706 848,672 +0.18(+2.10%)
Oct 20, 2022 8.722 8.807 8.503 8.527 664,561 -0.19(-2.23%)
Oct 19, 2022 8.641 8.779 8.535 8.722 650,244 -0.08(-0.92%)
Oct 18, 2022 9.096 9.274 8.673 8.803 1,495,724 -0.03(-0.37%)
Oct 17, 2022 8.844 9.006 8.673 8.836 1,216,586 +0.19(+2.26%)
Oct 14, 2022 8.950 9.043 8.633 8.641 952,384 -0.24(-2.74%)
Oct 13, 2022 8.511 9.047 8.324 8.885 1,737,611 +0.17(+1.96%)
Oct 12, 2022 8.820 8.832 8.202 8.714 1,706,509 -0.20(-2.28%)
Oct 11, 2022 8.032 8.933 7.796 8.917 2,470,016 +0.89(+11.13%)
Oct 10, 2022 8.389 8.584 8.003 8.024 1,700,608 -0.37(-4.36%)
Oct 07, 2022 8.560 8.714 8.219 8.389 2,555,327 -0.31(-3.55%)
Oct 06, 2022 9.211 9.318 8.667 8.698 2,829,909 -0.47(-5.10%)
Oct 05, 2022 9.540 9.647 8.813 9.165 2,967,241 -0.53(-5.45%)
Oct 04, 2022 9.019 9.701 8.943 9.693 2,676,446 +1.02(+11.74%)
Oct 03, 2022 8.728 8.912 8.116 8.675 2,016,419 +0.18(+2.07%)
Sep 30, 2022 8.514 8.820 8.491 8.499 1,720,191 +0.08(+0.91%)
Sep 29, 2022 8.843 8.928 8.028 8.422 3,183,533 -0.94(-10.06%)
Sep 28, 2022 8.905 9.425 8.774 9.364 2,108,290 +0.51(+5.70%)
Sep 27, 2022 9.272 9.349 8.851 8.859 2,101,877 -0.29(-3.18%)
Sep 26, 2022 10.17 10.31 9.142 9.150 1,729,060 -1.17(-11.35%)
Sep 23, 2022 10.53 10.57 10.14 10.32 1,280,293 -0.42(-3.92%)
Sep 22, 2022 11.07 11.07 10.61 10.74 1,749,141 -0.36(-3.24%)
Sep 21, 2022 11.38 11.39 11.08 11.10 799,413 -0.18(-1.63%)
Sep 20, 2022 11.26 11.38 11.17 11.29 639,848 -0.08(-0.67%)
Sep 19, 2022 11.34 11.58 11.30 11.36 761,844 -0.17(-1.46%)
Sep 16, 2022 11.24 11.55 10.97 11.53 1,402,650 +0.22(+1.96%)
Sep 15, 2022 11.75 11.82 11.31 11.31 942,769 -0.47(-4.03%)
Sep 14, 2022 11.79 11.85 11.57 11.78 911,147 -0.05(-0.39%)
Sep 13, 2022 11.94 12.00 11.79 11.83 739,811 -0.41(-3.32%)
Sep 12, 2022 12.25 12.33 12.14 12.24 572,431 +0.09(+0.76%)
Sep 09, 2022 12.17 12.28 12.10 12.14 616,115 +0.08(+0.63%)
Sep 08, 2022 11.92 12.14 11.81 12.07 612,615 +0.08(+0.64%)
Sep 07, 2022 11.88 12.03 11.73 11.99 679,106 +0.08(+0.71%)
Sep 06, 2022 12.18 12.18 11.86 11.91 899,527 -0.16(-1.33%)
Sep 02, 2022 12.21 12.37 12.02 12.07 720,935 +0.02(+0.13%)
Sep 01, 2022 12.03 12.05 11.72 12.05 1,336,995 -0.11(-0.94%)
Aug 31, 2022 12.24 12.33 12.03 12.17 737,858 +0.03(+0.25%)
Aug 30, 2022 12.58 12.61 12.09 12.14 830,227 -0.35(-2.82%)
Aug 29, 2022 12.43 12.55 12.34 12.49 841,011 -0.07(-0.55%)
Aug 26, 2022 12.77 12.87 12.55 12.56 993,664 -0.11(-0.85%)
Aug 25, 2022 12.41 12.76 12.41 12.66 982,562 +0.25(+2.04%)
Aug 24, 2022 12.37 12.47 12.27 12.41 622,036 +0.06(+0.50%)
Aug 23, 2022 12.10 12.37 12.10 12.35 900,195 +0.32(+2.67%)
Aug 22, 2022 12.37 12.37 12.03 12.03 1,068,486 -0.53(-4.21%)
Aug 19, 2022 12.66 12.74 12.50 12.56 918,787 -0.22(-1.74%)
Aug 18, 2022 12.80 12.87 12.74 12.78 940,171 -0.06(-0.48%)
Aug 17, 2022 12.98 12.98 12.73 12.84 963,863 -0.24(-1.82%)
Aug 16, 2022 13.07 13.15 12.92 13.08 874,417 +0.00(+0.00%)
Aug 15, 2022 13.12 13.14 12.84 13.08 998,427 -0.08(-0.58%)
Aug 12, 2022 13.23 13.28 13.13 13.15 899,147 +0.00(+0.00%)
Aug 11, 2022 13.35 13.56 13.15 13.15 1,134,303 -0.13(-0.98%)
Aug 10, 2022 13.58 13.58 13.26 13.28 923,142 -0.06(-0.46%)
Aug 09, 2022 13.37 13.37 13.02 13.35 1,370,742 -0.06(-0.46%)
Aug 08, 2022 13.48 13.74 13.37 13.41 1,783,154 +0.05(+0.34%)
Aug 05, 2022 12.63 13.62 12.58 13.36 3,268,825 +0.80(+6.34%)
Aug 04, 2022 13.09 13.14 12.53 12.56 1,051,690 -0.54(-4.09%)
Aug 03, 2022 13.16 13.29 13.05 13.10 710,804 +0.05(+0.41%)
Aug 02, 2022 13.42 13.53 13.03 13.05 1,061,304 -0.47(-3.51%)
Aug 01, 2022 13.49 13.72 13.20 13.52 1,179,955 -0.03(-0.23%)
Jul 29, 2022 13.41 13.69 13.31 13.55 1,145,694 +0.23(+1.72%)
Jul 28, 2022 12.79 13.21 12.79 13.32 1,981,675 +0.57(+4.44%)
Jul 27, 2022 12.41 12.80 12.39 12.76 2,392,892 +0.47(+3.87%)
Jul 26, 2022 12.17 12.35 12.00 12.28 933,245 +0.07(+0.56%)
Jul 25, 2022 12.06 12.37 11.90 12.21 1,063,331 +0.07(+0.57%)
Jul 22, 2022 12.20 12.33 12.01 12.14 911,145 -0.01(-0.06%)
Jul 21, 2022 11.84 12.15 11.60 12.15 1,252,033 +0.21(+1.73%)
Jul 20, 2022 11.65 12.06 11.65 11.94 1,423,198 +0.20(+1.70%)
Jul 19, 2022 11.29 11.80 11.29 11.75 1,823,020 +0.57(+5.07%)
Jul 18, 2022 11.35 11.44 10.88 11.18 1,284,531 -0.10(-0.88%)
Jul 15, 2022 10.90 11.35 10.66 11.28 1,550,565 +0.49(+4.54%)
Jul 14, 2022 11.00 11.29 10.65 10.79 890,735 -0.33(-2.96%)
Jul 13, 2022 10.87 11.19 10.80 11.12 1,471,538 +0.02(+0.21%)
Jul 12, 2022 10.79 11.20 10.79 11.09 1,080,342 +0.23(+2.11%)
Jul 11, 2022 11.03 11.16 10.75 10.86 1,130,174 -0.25(-2.21%)
Jul 08, 2022 11.32 11.32 10.81 11.11 1,750,061 -0.21(-1.83%)
Jul 07, 2022 11.22 11.45 11.11 11.32 1,854,849 +0.25(+2.22%)
Jul 06, 2022 11.40 11.50 10.91 11.07 1,877,394 -0.25(-2.17%)
Jul 05, 2022 11.09 11.32 10.75 11.32 2,423,017 +0.22(+1.95%)
Jul 01, 2022 10.52 11.16 10.52 11.10 1,984,963 +0.51(+4.77%)
Jun 30, 2022 10.14 10.73 10.14 10.59 2,030,102 +0.30(+2.95%)
Jun 29, 2022 10.27 10.41 9.859 10.29 1,947,265 +0.01(+0.07%)
Jun 28, 2022 10.10 10.57 9.931 10.28 2,633,574 +0.66(+6.82%)
Jun 27, 2022 9.678 9.794 9.397 9.628 2,032,669 -0.05(-0.52%)
Jun 24, 2022 8.617 9.707 8.617 9.678 3,036,570 +1.13(+13.16%)
Jun 23, 2022 8.365 8.552 8.227 8.552 1,951,261 +0.25(+3.04%)
Jun 22, 2022 7.867 8.420 7.794 8.300 1,994,618 +0.35(+4.36%)
Jun 21, 2022 7.997 8.383 7.888 7.953 1,899,597 +0.09(+1.10%)
Jun 17, 2022 7.094 7.863 6.986 7.867 2,869,519 +0.89(+12.84%)
Jun 16, 2022 7.527 7.527 6.953 6.972 2,604,561 -0.78(-10.06%)
Jun 15, 2022 8.090 8.141 7.527 7.751 2,476,471 -0.26(-3.24%)
Jun 14, 2022 8.855 8.858 7.859 8.011 2,910,467 -0.69(-7.96%)
Jun 13, 2022 10.32 10.32 8.642 8.704 3,692,325 -1.93(-18.13%)
Jun 10, 2022 11.12 11.12 10.44 10.63 3,359,179 -0.57(-5.09%)
Jun 09, 2022 11.51 11.71 11.17 11.20 3,263,524 -0.35(-3.06%)
Jun 08, 2022 12.26 12.38 11.46 11.55 7,038,728 -0.83(-6.70%)
Jun 07, 2022 11.90 12.38 11.58 12.38 6,066,526 +0.30(+2.45%)
Jun 06, 2022 12.47 12.77 12.02 12.09 6,833,243 -0.54(-4.29%)
Jun 03, 2022 12.77 12.92 12.56 12.63 940,879 -0.29(-2.23%)
Jun 02, 2022 12.63 13.06 12.56 12.92 559,665 +0.07(+0.56%)
Jun 01, 2022 12.85 12.92 12.49 12.85 1,013,941 +0.00(+0.00%)
May 31, 2022 12.70 12.92 12.49 12.85 1,042,374 +0.29(+2.30%)
May 27, 2022 11.84 12.85 11.84 12.56 1,091,319 -0.14(-1.14%)
May 26, 2022 12.70 12.85 12.56 12.70 1,423,187 +0.22(+1.73%)
May 25, 2022 12.56 12.70 12.41 12.49 664,137 +0.00(+0.00%)
May 24, 2022 12.20 12.56 12.12 12.49 1,290,325 +0.14(+1.17%)
May 23, 2022 12.27 12.38 11.55 12.34 2,346,248 +0.00(+0.00%)
May 20, 2022 12.63 12.63 11.91 12.34 718,285 +0.00(+0.00%)
May 19, 2022 12.56 12.70 12.27 12.34 906,107 -0.22(-1.72%)
May 18, 2022 12.77 12.85 12.41 12.56 663,758 -0.29(-2.25%)
May 17, 2022 12.85 12.92 12.63 12.85 865,952 +0.14(+1.14%)
May 16, 2022 12.70 12.99 12.63 12.70 675,192 +0.07(+0.57%)
May 13, 2022 12.27 12.70 12.12 12.63 665,689 +0.65(+5.42%)
May 12, 2022 11.62 11.98 11.33 11.98 910,940 +0.14(+1.22%)
May 11, 2022 11.91 12.20 11.76 11.84 748,668 -0.07(-0.61%)
May 10, 2022 12.34 12.56 11.76 11.91 727,455 -0.14(-1.20%)
May 09, 2022 12.20 12.34 11.76 12.05 1,293,853 -0.36(-2.91%)
May 06, 2022 12.34 12.56 12.12 12.41 566,464 +0.14(+1.18%)
May 05, 2022 12.41 12.49 11.98 12.27 1,321,153 -1.23(-9.09%)
May 04, 2022 13.35 13.57 12.99 13.50 711,316 +0.14(+1.08%)
May 03, 2022 12.92 13.42 12.92 13.35 544,888 +0.43(+3.35%)
May 02, 2022 12.77 12.92 12.49 12.92 635,977 +0.36(+2.87%)
Apr 29, 2022 13.21 13.28 12.56 12.56 529,416 -0.58(-4.40%)
Apr 28, 2022 12.70 13.21 12.63 13.14 924,125 +0.58(+4.60%)
Apr 27, 2022 12.63 12.77 12.49 12.56 654,688 +0.14(+1.16%)
Apr 26, 2022 12.92 12.99 12.41 12.41 576,771 -0.65(-4.97%)
Apr 25, 2022 12.99 13.14 12.56 13.06 844,337 -0.07(-0.55%)
Apr 22, 2022 13.42 13.50 12.99 13.14 414,881 -0.29(-2.15%)
Apr 21, 2022 13.71 13.78 13.42 13.42 628,414 -0.14(-1.06%)
Apr 20, 2022 13.14 13.64 12.99 13.57 815,956 +0.43(+3.30%)
Apr 19, 2022 13.64 13.71 13.14 13.14 1,282,667 -0.43(-3.19%)
Apr 18, 2022 14.00 14.07 13.57 13.57 910,441 -0.51(-3.59%)
Apr 14, 2022 14.29 14.43 14.00 14.07 486,966 -0.14(-1.01%)
Apr 13, 2022 14.07 14.43 14.07 14.22 462,471 +0.07(+0.51%)
Apr 12, 2022 14.43 14.65 14.07 14.15 806,015 -0.29(-2.00%)
Apr 11, 2022 14.43 14.58 14.22 14.43 768,552 -0.07(-0.50%)
Apr 08, 2022 14.58 14.72 14.29 14.51 611,366 +0.00(+0.00%)
Apr 07, 2022 15.08 15.23 14.43 14.51 1,760,806 -0.43(-2.90%)
Apr 06, 2022 15.70 15.80 14.94 14.94 1,524,956 -0.69(-4.42%)
Apr 05, 2022 16.39 16.60 15.63 15.63 1,009,783 -0.48(-3.00%)
Apr 04, 2022 16.12 16.25 15.56 16.12 765,942 +0.14(+0.87%)
Apr 01, 2022 15.91 15.98 15.63 15.98 444,615 +0.21(+1.32%)
Mar 31, 2022 15.98 16.01 15.70 15.77 470,919 +0.00(+0.00%)
Mar 30, 2022 15.98 16.05 15.77 15.77 442,235 -0.28(-1.72%)
Mar 29, 2022 15.70 16.12 15.63 16.05 686,985 +0.69(+4.50%)
Mar 28, 2022 15.56 15.63 15.29 15.35 829,061 -0.21(-1.33%)
Mar 25, 2022 15.15 15.56 15.11 15.56 453,692 +0.48(+3.21%)
Mar 24, 2022 14.80 15.08 14.66 15.08 401,322 +0.28(+1.87%)
Mar 23, 2022 15.22 15.22 14.73 14.80 897,716 -0.35(-2.28%)
Mar 22, 2022 15.15 15.35 15.01 15.15 772,863 +0.21(+1.39%)
Mar 21, 2022 15.29 15.35 14.94 14.94 502,527 -0.28(-1.82%)
Mar 18, 2022 15.49 15.49 15.22 15.22 1,652,615 -0.07(-0.45%)
Mar 17, 2022 15.22 15.35 15.01 15.29 302,193 -0.07(-0.45%)
Mar 16, 2022 15.22 15.35 14.94 15.35 500,326 +0.28(+1.83%)
Mar 15, 2022 15.01 15.22 14.94 15.08 472,295 +0.07(+0.46%)
Mar 14, 2022 15.29 15.35 14.73 15.01 424,211 -0.14(-0.91%)
Mar 11, 2022 15.70 15.77 15.01 15.15 423,329 -0.48(-3.10%)
Mar 10, 2022 15.42 15.63 15.63 517,204 -0.07(-0.44%)
Mar 09, 2022 15.70 15.98 15.63 15.70 568,677 +0.28(+1.79%)
Mar 08, 2022 14.39 15.56 14.39 15.42 848,192 +0.97(+6.70%)
Mar 07, 2022 14.52 14.73 14.25 14.46 1,014,193 -0.14(-0.95%)
Mar 04, 2022 14.66 14.70 14.25 14.59 726,734 -0.21(-1.40%)
Mar 03, 2022 14.73 14.94 14.46 14.80 645,258 +0.07(+0.47%)
Mar 02, 2022 14.46 14.90 14.46 14.73 757,211 +0.21(+1.43%)
Mar 01, 2022 14.94 15.05 14.25 14.52 974,712 -0.55(-3.67%)
Feb 28, 2022 15.15 15.22 14.66 15.08 1,254,842 -0.07(-0.46%)
Feb 25, 2022 15.56 15.56 14.87 15.15 1,344,385 -0.14(-0.91%)
Feb 24, 2022 14.18 15.42 14.11 15.29 1,497,756 +0.14(+0.91%)
Feb 23, 2022 15.91 15.98 15.15 15.15 895,566 -0.48(-3.10%)
Feb 22, 2022 16.46 16.46 15.35 15.63 1,666,252 -0.90(-5.44%)
Feb 18, 2022 16.53 0 -0.28(-1.65%)
Feb 17, 2022 17.50 17.60 16.60 16.81 998,946 -0.83(-4.71%)
Feb 16, 2022 17.57 17.74 17.43 17.64 493,407 +0.14(+0.79%)
Feb 15, 2022 17.50 17.64 17.29 17.50 603,239 +0.28(+1.61%)
Feb 14, 2022 17.71 17.84 17.01 17.22 839,519 -0.48(-2.73%)
Feb 11, 2022 17.78 18.26 17.50 17.71 908,998 +0.00(+0.00%)
Feb 10, 2022 18.19 18.58 17.64 17.71 1,466,448 -0.62(-3.40%)
Feb 09, 2022 18.54 18.67 18.26 18.33 1,012,207 -0.14(-0.75%)
Feb 08, 2022 18.33 19.02 18.33 18.47 1,729,351 +0.14(+0.75%)
Feb 07, 2022 18.12 18.81 17.98 18.33 924,384 +0.41(+2.32%)
Feb 04, 2022 18.05 18.19 17.57 17.91 919,226 +0.00(+0.00%)
Feb 03, 2022 18.12 17.91 17.91 1,026,621 -0.35(-1.89%)
Feb 02, 2022 18.40 18.54 17.98 18.26 539,677 -0.28(-1.49%)
Feb 01, 2022 18.61 18.67 17.98 18.54 424,214 +0.00(+0.00%)
Jan 31, 2022 17.91 18.54 18.54 664,513 +0.62(+3.48%)
Jan 28, 2022 17.84 17.91 17.29 17.91 773,003 +0.28(+1.57%)
Jan 27, 2022 18.12 18.43 17.43 17.64 621,868 -0.21(-1.16%)
Jan 26, 2022 18.12 18.54 17.72 17.84 631,807 -0.21(-1.15%)
Jan 25, 2022 17.43 18.40 17.19 18.05 993,160 +0.55(+3.16%)
Jan 24, 2022 17.01 17.57 16.39 17.50 1,447,940 +0.07(+0.40%)
Jan 21, 2022 17.98 18.05 17.43 17.43 995,707 -0.69(-3.82%)
Jan 20, 2022 18.67 18.67 18.05 18.12 556,490 -0.35(-1.87%)
Jan 19, 2022 18.88 18.95 18.50 18.47 548,141 -0.28(-1.48%)
Jan 18, 2022 19.23 19.50 18.67 18.74 642,754 -0.69(-3.56%)
Jan 14, 2022 19.43 0 +0.07(+0.36%)
Jan 13, 2022 19.92 20.02 19.37 19.37 1,136,027 -0.41(-2.10%)
Jan 12, 2022 19.99 20.23 19.71 19.78 620,844 -0.28(-1.38%)
Jan 11, 2022 19.92 20.06 19.71 20.06 427,452 +0.14(+0.69%)
Jan 10, 2022 20.06 20.20 19.78 19.92 932,873 -0.14(-0.69%)
Jan 07, 2022 19.79 20.26 19.74 20.06 1,551,472 +0.40(+2.05%)
Jan 06, 2022 20.19 20.19 19.32 19.66 693,709 +0.07(+0.34%)
Jan 05, 2022 19.99 20.12 19.59 19.59 681,468 -0.40(-2.01%)
Jan 04, 2022 19.72 20.12 19.66 19.99 593,901 +0.40(+2.05%)
Jan 03, 2022 19.12 19.66 19.05 19.59 746,495 +0.94(+5.04%)
Dec 31, 2021 19.19 19.32 18.68 18.65 698,004 -0.54(-2.80%)
Dec 30, 2021 19.25 19.52 19.12 19.19 543,269 +0.00(+0.00%)
Dec 29, 2021 19.19 19.25 18.92 19.19 512,126 +0.07(+0.35%)
Dec 28, 2021 19.12 19.39 19.05 19.12 745,170 +0.00(+0.00%)
Dec 27, 2021 19.19 19.29 18.92 19.12 491,661 -0.07(-0.35%)
Dec 23, 2021 18.92 19.39 18.85 19.19 526,024 +0.00(+0.00%)
Dec 22, 2021 18.85 19.25 18.78 19.19 488,274 +0.20(+1.06%)
Dec 21, 2021 18.45 19.05 18.31 18.98 760,695 +0.80(+4.43%)
Dec 20, 2021 18.51 18.58 17.64 18.18 1,523,228 -0.67(-3.56%)
Dec 17, 2021 19.45 19.55 18.78 18.85 2,819,315 -0.67(-3.44%)
Dec 16, 2021 19.79 19.99 19.39 19.52 793,951 -0.13(-0.68%)
Dec 15, 2021 19.66 19.86 19.19 19.66 1,089,994 +0.20(+1.03%)
Dec 14, 2021 19.86 20.26 19.45 19.45 887,754 -0.47(-2.36%)
Dec 13, 2021 20.33 20.39 19.66 19.92 998,844 -0.40(-1.98%)
Dec 10, 2021 20.93 21.06 20.33 20.33 737,200 -0.54(-2.57%)
Dec 09, 2021 20.66 20.93 20.59 20.86 597,950 +0.07(+0.32%)
Dec 08, 2021 20.80 21.13 20.53 20.80 579,185 +0.00(+0.00%)
Dec 07, 2021 20.73 20.86 20.59 20.80 768,979 +0.27(+1.31%)
Dec 06, 2021 19.86 20.86 19.79 20.53 1,186,030 +0.67(+3.38%)
Dec 03, 2021 20.33 20.33 19.79 19.86 1,079,469 -0.27(-1.33%)
Dec 02, 2021 19.72 20.26 19.66 20.12 1,057,596 +0.47(+2.39%)
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.