Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brandywine Realty Trust (NY: BDN )

4.610 +0.060 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019 9.455 9.775 9.448 9.627 3,948,507 -0.10(-1.05%)
Jan 30, 2019 9.723 9.816 9.675 9.730 3,312,741 +0.04(+0.46%)
Jan 29, 2019 9.461 9.704 9.461 9.685 4,439,639 +0.18(+1.88%)
Jan 28, 2019 9.506 9.557 9.410 9.506 3,370,488 -0.01(-0.13%)
Jan 25, 2019 9.384 9.551 9.384 9.519 3,521,180 +0.17(+1.78%)
Jan 24, 2019 9.276 9.416 9.231 9.352 4,603,742 +0.08(+0.83%)
Jan 23, 2019 9.148 9.276 9.141 9.276 4,304,640 +0.13(+1.47%)
Jan 22, 2019 9.103 9.183 9.055 9.141 5,060,708 +0.04(+0.49%)
Jan 18, 2019 8.943 9.122 8.930 9.097 3,735,187 +0.18(+2.01%)
Jan 17, 2019 8.828 8.949 8.828 8.917 4,142,511 +0.06(+0.72%)
Jan 16, 2019 8.738 8.898 8.719 8.853 3,439,183 +0.11(+1.24%)
Jan 15, 2019 8.681 8.745 8.636 8.745 3,550,540 +0.04(+0.51%)
Jan 14, 2019 8.828 8.860 8.662 8.700 2,818,095 -0.17(-1.95%)
Jan 11, 2019 8.879 8.930 8.825 8.873 2,879,317 +0.00(+0.00%)
Jan 10, 2019 8.738 8.930 8.706 8.873 3,014,413 +0.12(+1.31%)
Jan 09, 2019 8.681 8.767 8.578 8.757 4,569,781 +0.13(+1.48%)
Jan 08, 2019 8.412 8.726 8.354 8.630 4,448,862 +0.13(+1.58%)
Jan 07, 2019 8.348 8.553 8.329 8.495 3,488,715 +0.20(+2.39%)
Jan 04, 2019 8.215 8.344 8.165 8.297 6,226,365 +0.16(+1.94%)
Jan 03, 2019 7.887 8.190 7.862 8.139 4,230,815 +0.25(+3.20%)
Jan 02, 2019 8.007 8.026 7.818 7.887 2,552,454 -0.23(-2.80%)
Dec 31, 2018 8.165 8.209 7.988 8.114 3,988,490 -0.04(-0.46%)
Dec 28, 2018 8.089 8.202 8.064 8.152 3,511,222 +0.11(+1.41%)
Dec 27, 2018 7.956 8.057 7.805 8.038 3,027,455 -0.02(-0.23%)
Dec 26, 2018 7.805 8.086 7.767 8.057 3,442,172 +0.26(+3.40%)
Dec 24, 2018 8.001 8.089 7.789 7.793 1,747,284 -0.27(-3.36%)
Dec 21, 2018 8.045 8.212 8.032 8.064 3,258,869 +0.03(+0.31%)
Dec 20, 2018 8.284 8.303 7.988 8.038 3,787,807 -0.30(-3.56%)
Dec 19, 2018 8.429 8.473 8.278 8.335 4,533,810 -0.07(-0.83%)
Dec 18, 2018 8.215 8.455 8.183 8.404 3,741,681 +0.25(+3.01%)
Dec 17, 2018 8.612 8.644 8.152 8.158 3,069,678 -0.45(-5.20%)
Dec 14, 2018 8.631 8.663 8.574 8.606 1,857,044 -0.05(-0.58%)
Dec 13, 2018 8.663 8.801 8.650 8.656 2,719,014 +0.04(+0.51%)
Dec 12, 2018 8.726 8.808 8.612 8.612 5,349,030 -0.03(-0.36%)
Dec 11, 2018 8.681 8.776 8.590 8.644 2,936,960 +0.01(+0.07%)
Dec 10, 2018 8.826 8.852 8.536 8.637 3,321,981 -0.20(-2.28%)
Dec 07, 2018 8.972 9.003 8.776 8.839 3,575,461 -0.21(-2.37%)
Dec 06, 2018 8.776 9.060 8.631 9.053 3,778,906 +0.23(+2.57%)
Dec 04, 2018 9.072 9.091 8.801 8.826 2,044,366 -0.25(-2.78%)
Dec 03, 2018 9.072 9.098 8.965 9.079 2,168,586 +0.08(+0.91%)
Nov 30, 2018 8.871 8.997 8.845 8.997 3,240,469 +0.13(+1.42%)
Nov 29, 2018 9.016 9.016 8.867 8.871 2,711,088 -0.13(-1.40%)
Nov 28, 2018 8.801 9.012 8.782 8.997 2,452,398 +0.20(+2.22%)
Nov 27, 2018 8.934 8.934 8.801 8.801 1,951,814 -0.13(-1.48%)
Nov 26, 2018 8.940 8.953 8.871 8.934 1,353,104 +0.05(+0.57%)
Nov 23, 2018 8.877 8.940 8.782 8.883 512,162 +0.01(+0.07%)
Nov 21, 2018 8.877 8.877 8.877 0 -0.01(-0.07%)
Nov 20, 2018 8.864 8.940 8.833 8.883 1,870,437 -0.07(-0.77%)
Nov 19, 2018 8.965 9.035 8.852 8.953 2,287,302 -0.04(-0.42%)
Nov 16, 2018 8.896 9.016 8.890 8.990 1,963,156 +0.08(+0.85%)
Nov 15, 2018 8.965 8.978 8.776 8.915 2,276,208 -0.09(-1.05%)
Nov 14, 2018 9.104 9.117 8.959 9.009 1,887,269 -0.04(-0.42%)
Nov 13, 2018 9.047 9.104 8.990 9.047 1,772,326 +0.01(+0.07%)
Nov 12, 2018 9.091 9.180 8.997 9.041 2,114,351 -0.04(-0.42%)
Nov 09, 2018 9.129 9.173 9.022 9.079 1,675,115 -0.07(-0.76%)
Nov 08, 2018 9.142 9.205 9.079 9.148 2,044,208 -0.03(-0.27%)
Nov 07, 2018 9.110 9.173 9.041 9.173 1,977,259 +0.10(+1.11%)
Nov 06, 2018 9.079 9.151 9.038 9.072 1,932,135 +0.01(+0.07%)
Nov 05, 2018 8.934 9.110 8.934 9.066 1,984,842 +0.15(+1.70%)
Nov 02, 2018 8.978 8.978 8.808 8.915 1,789,475 -0.04(-0.49%)
Nov 01, 2018 8.890 8.990 8.833 8.959 2,238,057 +0.09(+1.07%)
Oct 31, 2018 9.003 9.012 8.845 8.864 2,266,457 -0.11(-1.19%)
Oct 30, 2018 8.940 9.060 8.908 8.972 1,605,953 +0.04(+0.49%)
Oct 29, 2018 8.972 9.060 8.858 8.927 2,392,786 +0.03(+0.28%)
Oct 26, 2018 9.161 9.167 8.893 8.902 2,498,952 -0.31(-3.35%)
Oct 25, 2018 9.022 9.255 9.003 9.211 2,946,673 +0.20(+2.17%)
Oct 24, 2018 8.965 9.192 8.921 9.016 3,795,066 +0.09(+1.06%)
Oct 23, 2018 8.839 8.953 8.776 8.921 3,375,107 +0.00(+0.00%)
Oct 22, 2018 9.053 9.123 8.861 8.921 2,910,316 -0.14(-1.60%)
Oct 19, 2018 9.066 9.129 9.028 9.066 2,607,444 +0.02(+0.21%)
Oct 18, 2018 9.009 9.337 8.997 9.047 3,877,299 -0.15(-1.58%)
Oct 17, 2018 9.217 9.262 9.091 9.192 2,553,802 -0.06(-0.61%)
Oct 16, 2018 9.148 9.312 9.066 9.249 2,683,299 +0.13(+1.45%)
Oct 15, 2018 9.091 9.258 9.091 9.117 2,346,801 -0.04(-0.41%)
Oct 12, 2018 9.280 9.280 9.060 9.154 1,487,634 -0.02(-0.21%)
Oct 11, 2018 9.507 9.507 9.167 9.173 1,604,751 -0.33(-3.51%)
Oct 10, 2018 9.577 9.652 9.507 9.507 1,759,721 -0.09(-0.98%)
Oct 09, 2018 9.627 9.684 9.555 9.602 1,647,004 -0.02(-0.20%)
Oct 08, 2018 9.507 9.690 9.507 9.621 2,624,826 +0.13(+1.33%)
Oct 05, 2018 9.457 9.552 9.432 9.495 5,856,479 +0.05(+0.53%)
Oct 04, 2018 9.507 9.548 9.394 9.444 2,036,125 -0.11(-1.19%)
Oct 03, 2018 9.621 9.671 9.495 9.558 2,408,370 -0.06(-0.66%)
Oct 02, 2018 9.640 9.689 9.590 9.621 1,876,813 -0.02(-0.19%)
Oct 01, 2018 9.795 9.808 9.627 9.640 1,622,007 -0.16(-1.59%)
Sep 28, 2018 9.696 9.795 9.668 9.795 2,999,770 +0.11(+1.09%)
Sep 27, 2018 9.696 9.798 9.689 9.689 1,456,939 +0.00(+0.00%)
Sep 26, 2018 9.845 9.870 9.689 9.689 1,364,234 -0.16(-1.58%)
Sep 25, 2018 9.926 9.957 9.845 9.845 1,172,922 -0.06(-0.63%)
Sep 24, 2018 10.09 10.11 9.873 9.908 1,077,096 -0.21(-2.03%)
Sep 21, 2018 10.12 10.18 10.09 10.11 2,419,459 -0.01(-0.12%)
Sep 20, 2018 10.02 10.14 9.989 10.13 900,038 +0.11(+1.06%)
Sep 19, 2018 10.28 10.32 10.00 10.02 1,918,060 -0.27(-2.60%)
Sep 18, 2018 10.32 10.32 10.25 10.29 2,236,506 -0.02(-0.24%)
Sep 17, 2018 10.21 10.33 10.18 10.31 1,730,897 +0.08(+0.79%)
Sep 14, 2018 10.19 10.24 10.09 10.23 2,095,281 +0.00(+0.00%)
Sep 13, 2018 10.24 10.26 10.19 10.23 1,881,648 +0.04(+0.37%)
Sep 12, 2018 10.26 10.26 10.19 10.19 1,104,587 -0.06(-0.55%)
Sep 11, 2018 10.24 10.29 10.20 10.25 1,378,644 -0.02(-0.18%)
Sep 10, 2018 10.32 10.39 10.23 10.27 1,819,672 +0.01(+0.06%)
Sep 07, 2018 10.36 10.39 10.23 10.26 990,348 -0.16(-1.50%)
Sep 06, 2018 10.51 10.55 10.41 10.42 1,434,284 -0.07(-0.71%)
Sep 05, 2018 10.33 10.51 10.28 10.49 2,709,997 +0.14(+1.32%)
Sep 04, 2018 10.44 10.51 10.29 10.36 3,045,215 -0.09(-0.83%)
Aug 31, 2018 10.44 10.44 10.44 0 +0.06(+0.60%)
Aug 30, 2018 10.48 10.51 10.36 10.38 1,462,872 -0.09(-0.83%)
Aug 29, 2018 10.49 10.51 10.44 10.47 1,524,893 -0.01(-0.06%)
Aug 28, 2018 10.28 10.52 10.26 10.47 2,201,930 +0.20(+1.94%)
Aug 27, 2018 10.38 10.43 10.24 10.28 3,115,080 -0.12(-1.20%)
Aug 24, 2018 10.31 10.42 10.31 10.40 1,592,805 +0.06(+0.54%)
Aug 23, 2018 10.37 10.43 10.30 10.34 1,432,761 -0.02(-0.18%)
Aug 22, 2018 10.44 10.44 10.32 10.36 1,421,392 -0.08(-0.78%)
Aug 21, 2018 10.48 10.49 10.41 10.44 982,434 -0.05(-0.47%)
Aug 20, 2018 10.55 10.59 10.49 10.49 1,248,098 -0.04(-0.41%)
Aug 17, 2018 10.42 10.55 10.41 10.54 1,554,450 +0.12(+1.20%)
Aug 16, 2018 10.30 10.42 10.29 10.41 1,458,230 +0.13(+1.27%)
Aug 15, 2018 10.21 10.30 10.20 10.28 1,490,394 +0.06(+0.55%)
Aug 14, 2018 10.21 10.28 10.18 10.23 2,400,786 +0.04(+0.37%)
Aug 13, 2018 10.28 10.28 10.16 10.19 1,541,972 -0.08(-0.79%)
Aug 10, 2018 10.39 10.42 10.26 10.27 1,102,847 -0.13(-1.26%)
Aug 09, 2018 10.38 10.44 10.36 10.40 1,400,117 +0.01(+0.12%)
Aug 08, 2018 10.37 10.40 10.32 10.39 1,830,763 +0.01(+0.12%)
Aug 07, 2018 10.43 10.45 10.36 10.37 2,156,960 -0.07(-0.66%)
Aug 06, 2018 10.41 10.46 10.39 10.44 1,994,204 +0.09(+0.84%)
Aug 03, 2018 10.31 10.40 10.28 10.36 1,701,132 +0.06(+0.54%)
Aug 02, 2018 10.31 10.36 10.24 10.30 2,145,630 -0.03(-0.30%)
Aug 01, 2018 10.19 10.34 10.13 10.33 2,268,946 +0.06(+0.55%)
Jul 31, 2018 10.09 10.31 10.01 10.28 2,981,111 +0.26(+2.55%)
Jul 30, 2018 9.964 10.07 9.895 10.02 2,726,647 +0.04(+0.44%)
Jul 27, 2018 10.10 10.10 9.945 9.976 2,395,547 -0.09(-0.87%)
Jul 26, 2018 9.989 10.10 9.976 10.06 1,389,539 +0.07(+0.69%)
Jul 25, 2018 9.939 10.08 9.939 9.995 1,867,556 +0.01(+0.12%)
Jul 24, 2018 10.06 10.06 9.945 9.982 3,377,240 -0.06(-0.56%)
Jul 23, 2018 10.03 10.09 9.976 10.04 3,324,144 -0.05(-0.49%)
Jul 20, 2018 10.32 10.40 10.08 10.09 5,539,547 -0.31(-3.00%)
Jul 19, 2018 10.44 10.46 10.23 10.40 2,144,199 +0.13(+1.27%)
Jul 18, 2018 10.31 10.34 10.21 10.27 1,652,579 -0.02(-0.24%)
Jul 17, 2018 10.47 10.51 10.28 10.29 1,462,036 -0.14(-1.37%)
Jul 16, 2018 10.51 10.52 10.42 10.44 1,635,769 -0.11(-1.00%)
Jul 13, 2018 10.59 10.63 10.52 10.54 1,451,849 -0.01(-0.06%)
Jul 12, 2018 10.53 10.56 10.46 10.55 3,108,144 +0.04(+0.42%)
Jul 11, 2018 10.56 10.59 10.46 10.51 3,119,050 -0.06(-0.53%)
Jul 10, 2018 10.58 10.66 10.52 10.56 1,942,295 -0.04(-0.35%)
Jul 09, 2018 10.70 10.72 10.55 10.60 2,290,321 -0.07(-0.64%)
Jul 06, 2018 10.67 10.72 10.63 10.67 1,378,410 +0.02(+0.23%)
Jul 05, 2018 10.45 10.65 10.40 10.64 2,430,863 +0.20(+1.91%)
Jul 03, 2018 10.44 10.44 10.44 0 +0.07(+0.71%)
Jul 02, 2018 10.36 10.40 10.18 10.37 2,489,111 -0.04(-0.36%)
Jun 29, 2018 10.44 10.53 10.32 10.41 2,945,635 -0.05(-0.47%)
Jun 28, 2018 10.22 10.47 10.22 10.46 3,612,622 +0.22(+2.17%)
Jun 27, 2018 10.26 10.34 10.17 10.23 2,477,044 +0.03(+0.30%)
Jun 26, 2018 10.33 10.33 10.19 10.20 1,850,250 -0.10(-0.96%)
Jun 25, 2018 10.31 10.37 10.23 10.30 2,766,465 +0.01(+0.06%)
Jun 22, 2018 10.17 10.30 10.16 10.30 2,367,150 +0.12(+1.21%)
Jun 21, 2018 10.18 10.25 10.14 10.17 2,811,703 -0.06(-0.60%)
Jun 20, 2018 10.01 10.26 9.978 10.23 3,514,801 +0.27(+2.66%)
Jun 19, 2018 9.975 10.09 9.941 9.969 2,932,327 -0.07(-0.68%)
Jun 18, 2018 10.01 10.10 9.981 10.04 2,691,585 +0.00(+0.00%)
Jun 15, 2018 10.12 9.932 10.04 5,329,459 +0.10(+1.06%)
Jun 14, 2018 9.932 9.990 9.913 9.932 4,760,747 +0.02(+0.25%)
Jun 13, 2018 10.12 10.14 9.870 9.907 3,430,819 -0.20(-2.01%)
Jun 12, 2018 10.04 10.18 10.01 10.11 4,202,825 +0.07(+0.68%)
Jun 11, 2018 10.01 10.11 9.993 10.04 2,430,211 -0.09(-0.85%)
Jun 08, 2018 10.10 10.15 10.07 10.13 2,707,489 +0.03(+0.31%)
Jun 07, 2018 10.11 10.13 9.956 10.10 3,302,911 -0.01(-0.12%)
Jun 06, 2018 10.13 10.02 10.11 2,668,985 +0.04(+0.43%)
Jun 05, 2018 10.14 10.14 10.05 10.07 2,602,877 -0.06(-0.55%)
Jun 04, 2018 10.10 10.14 9.981 10.12 3,012,223 +0.06(+0.61%)
Jun 01, 2018 10.05 10.10 9.981 10.06 2,053,902 +0.04(+0.37%)
May 31, 2018 10.05 10.10 9.969 10.02 2,862,701 -0.06(-0.55%)
May 30, 2018 9.827 10.08 9.802 10.08 5,368,220 +0.25(+2.57%)
May 29, 2018 9.741 9.895 9.741 9.827 2,963,671 +0.03(+0.31%)
May 25, 2018 9.796 9.796 9.796 0 +0.03(+0.32%)
May 24, 2018 9.827 9.852 9.691 9.765 2,557,597 -0.07(-0.69%)
May 23, 2018 9.741 9.901 9.685 9.833 3,172,100 +0.10(+1.01%)
May 22, 2018 9.710 9.778 9.673 9.734 3,374,511 +0.03(+0.32%)
May 21, 2018 9.710 9.765 9.611 9.704 2,223,210 +0.06(+0.64%)
May 18, 2018 9.586 9.673 9.525 9.642 2,432,520 +0.06(+0.64%)
May 17, 2018 9.593 9.697 9.568 9.580 3,311,772 -0.02(-0.19%)
May 16, 2018 9.728 9.796 9.580 9.599 2,788,189 -0.11(-1.14%)
May 15, 2018 9.864 9.926 9.673 9.710 2,970,430 -0.25(-2.48%)
May 14, 2018 10.15 10.17 9.916 9.956 3,337,617 -0.17(-1.64%)
May 11, 2018 10.35 10.36 10.12 10.12 3,267,423 -0.20(-1.97%)
May 10, 2018 10.29 10.34 10.23 10.33 1,603,587 +0.10(+0.97%)
May 09, 2018 10.14 10.25 10.13 10.23 1,471,252 +0.08(+0.79%)
May 08, 2018 10.20 10.22 10.14 10.15 2,047,977 -0.04(-0.42%)
May 07, 2018 10.06 10.25 10.06 10.19 2,350,293 +0.18(+1.79%)
May 04, 2018 9.926 10.04 9.926 10.01 1,549,595 +0.06(+0.62%)
May 03, 2018 9.919 10.01 9.895 9.950 1,388,023 +0.00(+0.00%)
May 02, 2018 9.938 9.987 9.790 9.950 1,534,789 -0.04(-0.43%)
May 01, 2018 9.932 10.03 9.907 9.993 1,933,461 +0.06(+0.62%)
Apr 30, 2018 10.02 10.05 9.919 9.932 2,535,603 -0.05(-0.49%)
Apr 27, 2018 9.839 10.01 9.771 9.981 2,012,100 +0.15(+1.57%)
Apr 26, 2018 9.747 9.901 9.691 9.827 1,769,951 +0.10(+1.08%)
Apr 25, 2018 9.654 9.765 9.599 9.722 2,118,505 +0.07(+0.77%)
Apr 24, 2018 9.506 9.716 9.488 9.648 5,118,713 +0.17(+1.82%)
Apr 23, 2018 9.537 9.562 9.405 9.476 2,200,953 -0.09(-0.97%)
Apr 20, 2018 9.981 10.02 9.445 9.568 3,480,642 +0.07(+0.71%)
Apr 19, 2018 9.519 9.549 9.383 9.500 4,620,358 -0.04(-0.45%)
Apr 18, 2018 9.605 9.636 9.531 9.543 2,591,474 -0.06(-0.64%)
Apr 17, 2018 9.605 9.694 9.537 9.605 3,071,902 +0.06(+0.65%)
Apr 16, 2018 9.549 9.593 9.469 9.543 4,569,262 -0.01(-0.13%)
Apr 13, 2018 9.500 9.562 9.414 9.556 2,070,196 +0.09(+0.98%)
Apr 12, 2018 9.562 9.562 9.408 9.463 1,458,269 -0.10(-1.03%)
Apr 11, 2018 9.482 9.642 9.463 9.562 2,562,262 +0.06(+0.65%)
Apr 10, 2018 9.506 9.537 9.432 9.500 1,803,356 +0.04(+0.46%)
Apr 09, 2018 9.488 9.549 9.414 9.457 1,815,757 +0.00(+0.00%)
Apr 06, 2018 9.543 9.630 9.386 9.457 1,921,805 -0.12(-1.22%)
Apr 05, 2018 9.630 9.660 9.479 9.574 1,619,393 -0.04(-0.45%)
Apr 04, 2018 9.451 9.654 9.451 9.617 2,663,695 +0.06(+0.65%)
Apr 03, 2018 9.426 9.608 9.402 9.556 3,100,806 +0.15(+1.64%)
Apr 02, 2018 9.670 9.682 9.335 9.402 3,289,754 -0.27(-2.83%)
Mar 29, 2018 9.676 9.676 9.676 0 +0.05(+0.51%)
Mar 28, 2018 9.462 9.667 9.450 9.627 1,986,904 +0.23(+2.40%)
Mar 27, 2018 9.402 9.551 9.313 9.402 2,157,078 -0.01(-0.13%)
Mar 26, 2018 9.414 9.432 9.264 9.414 1,965,959 +0.08(+0.85%)
Mar 23, 2018 9.542 9.557 9.310 9.335 3,356,236 -0.22(-2.30%)
Mar 22, 2018 9.627 9.712 9.548 9.554 3,137,330 -0.09(-0.95%)
Mar 21, 2018 9.791 9.804 9.578 9.645 2,796,131 -0.14(-1.43%)
Mar 20, 2018 9.791 9.858 9.746 9.785 1,916,105 -0.01(-0.06%)
Mar 19, 2018 9.834 9.834 9.694 9.791 1,959,494 -0.04(-0.43%)
Mar 16, 2018 9.804 9.852 9.724 9.834 4,917,301 +0.04(+0.44%)
Mar 15, 2018 9.804 9.816 9.712 9.791 1,804,174 +0.01(+0.06%)
Mar 14, 2018 9.785 9.828 9.712 9.785 1,374,593 +0.01(+0.12%)
Mar 13, 2018 9.865 9.907 9.737 9.773 3,030,337 -0.15(-1.47%)
Mar 12, 2018 9.962 9.962 9.858 9.919 1,476,159 -0.04(-0.43%)
Mar 09, 2018 9.895 9.986 9.810 9.962 1,941,431 +0.09(+0.86%)
Mar 08, 2018 9.944 9.944 9.791 9.877 2,165,179 -0.03(-0.31%)
Mar 07, 2018 9.910 9.907 2,726,453 +0.15(+1.50%)
Mar 06, 2018 9.688 9.804 9.597 9.761 1,501,427 +0.07(+0.75%)
Mar 05, 2018 9.511 9.737 9.505 9.688 2,300,330 +0.13(+1.34%)
Mar 02, 2018 9.548 9.569 9.414 9.560 1,703,877 -0.02(-0.19%)
Mar 01, 2018 9.517 9.682 9.481 9.578 2,446,678 +0.04(+0.38%)
Feb 28, 2018 9.694 9.724 9.517 9.542 3,645,316 -0.09(-0.95%)
Feb 27, 2018 9.907 9.919 9.548 9.633 3,153,292 -0.26(-2.65%)
Feb 26, 2018 10.05 10.05 9.852 9.895 2,542,130 -0.13(-1.34%)
Feb 23, 2018 9.944 10.03 9.889 10.03 1,856,562 +0.11(+1.11%)
Feb 22, 2018 9.871 10.02 9.852 9.919 1,744,568 +0.10(+0.99%)
Feb 21, 2018 9.993 10.03 9.816 9.822 2,592,215 -0.18(-1.77%)
Feb 20, 2018 10.03 10.10 9.999 9.999 2,485,027 -0.07(-0.67%)
Feb 16, 2018 10.07 10.07 10.07 0 +0.15(+1.54%)
Feb 15, 2018 9.947 9.773 9.913 3,311,643 +0.15(+1.56%)
Feb 14, 2018 9.755 9.810 9.664 9.761 2,065,031 -0.08(-0.80%)
Feb 13, 2018 9.822 9.877 9.657 9.840 1,417,526 +0.01(+0.06%)
Feb 12, 2018 9.858 9.895 9.444 9.834 2,934,604 -0.01(-0.12%)
Feb 09, 2018 9.688 9.889 9.603 9.846 3,968,647 +0.22(+2.28%)
Feb 08, 2018 9.999 10.02 9.627 9.627 3,897,251 -0.37(-3.72%)
Feb 07, 2018 10.06 10.10 9.993 9.999 2,819,499 -0.05(-0.49%)
Feb 06, 2018 10.00 10.24 9.822 10.05 4,184,598 -0.26(-2.54%)
Feb 05, 2018 10.61 10.68 10.16 10.31 2,214,563 -0.37(-3.42%)
Feb 02, 2018 10.66 10.75 10.58 10.68 1,906,054 -0.07(-0.68%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.