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

CME Group (NQ: CME )

195.29 -0.35 (-0.18%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 14, 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 (%)
Oct 29, 2021 192.63 195.80 195.02 1,490,874 +1.95(+1.01%)
Oct 28, 2021 191.33 193.65 190.59 193.07 1,952,612 +1.13(+0.59%)
Oct 27, 2021 194.10 194.13 191.21 191.94 1,726,577 -1.95(-1.01%)
Oct 26, 2021 192.56 193.89 1,506,724 +1.33(+0.69%)
Oct 25, 2021 192.77 193.32 191.57 192.57 1,154,811 -0.16(-0.08%)
Oct 22, 2021 190.12 193.36 189.56 192.72 1,339,815 +2.78(+1.47%)
Oct 21, 2021 190.22 191.00 188.98 189.94 1,362,385 +0.56(+0.29%)
Oct 20, 2021 192.58 192.58 188.40 189.38 1,221,803 -3.00(-1.56%)
Oct 19, 2021 189.91 192.45 189.24 192.38 1,881,448 +3.21(+1.70%)
Oct 18, 2021 186.62 189.55 186.30 189.17 1,724,325 +1.79(+0.96%)
Oct 15, 2021 183.93 188.00 183.50 187.38 1,975,190 +4.29(+2.34%)
Oct 14, 2021 180.76 183.25 179.69 183.09 1,486,568 +2.47(+1.37%)
Oct 13, 2021 178.44 181.02 176.41 180.62 1,741,938 +1.28(+0.72%)
Oct 12, 2021 178.02 180.21 177.67 179.34 1,217,926 +1.32(+0.74%)
Oct 11, 2021 179.21 180.72 177.68 178.02 1,051,165 -0.19(-0.10%)
Oct 08, 2021 177.91 178.92 175.41 178.21 1,323,452 -0.51(-0.29%)
Oct 07, 2021 177.50 178.85 176.63 178.72 1,657,352 +3.00(+1.71%)
Oct 06, 2021 174.42 175.83 173.78 175.72 1,070,587 +0.35(+0.20%)
Oct 05, 2021 171.16 176.40 171.02 175.37 1,119,388 +3.19(+1.85%)
Oct 04, 2021 173.38 175.09 170.11 172.18 1,565,483 -1.66(-0.96%)
Oct 01, 2021 171.79 174.41 169.43 173.84 1,418,603 +2.84(+1.66%)
Sep 30, 2021 174.30 174.64 170.72 171.00 1,576,893 -2.46(-1.42%)
Sep 29, 2021 174.61 175.11 173.27 173.46 1,162,149 -1.53(-0.87%)
Sep 28, 2021 177.05 177.73 172.94 174.99 2,118,244 -0.48(-0.27%)
Sep 27, 2021 175.48 178.41 174.65 175.46 1,908,734 +0.37(+0.21%)
Sep 24, 2021 171.13 175.56 170.51 175.09 2,136,627 +4.01(+2.34%)
Sep 23, 2021 168.23 171.64 168.15 171.09 1,691,397 +3.67(+2.19%)
Sep 22, 2021 165.97 168.00 164.56 167.42 2,009,002 +3.09(+1.88%)
Sep 21, 2021 166.81 167.41 164.29 164.33 1,469,535 -1.92(-1.15%)
Sep 20, 2021 165.97 167.28 164.41 166.25 1,570,810 -0.57(-0.34%)
Sep 17, 2021 166.34 167.72 165.91 166.82 2,127,706 -0.04(-0.02%)
Sep 16, 2021 167.58 169.19 166.81 166.85 1,440,597 -0.24(-0.14%)
Sep 15, 2021 166.20 167.36 165.36 167.09 1,702,518 +0.15(+0.09%)
Sep 14, 2021 168.72 169.40 166.16 166.94 1,323,081 -0.39(-0.23%)
Sep 13, 2021 168.90 169.48 166.21 167.33 1,806,736 +0.02(+0.01%)
Sep 10, 2021 169.64 170.85 167.21 167.31 1,701,946 -2.87(-1.69%)
Sep 09, 2021 170.06 170.94 169.52 170.19 1,538,373 -0.34(-0.20%)
Sep 08, 2021 170.55 171.11 169.14 170.53 1,275,299 -0.01(-0.01%)
Sep 07, 2021 171.44 171.83 169.52 170.54 1,223,440 -1.36(-0.79%)
Sep 03, 2021 173.60 173.76 171.75 171.89 1,206,349 -2.04(-1.17%)
Sep 02, 2021 175.43 175.43 172.38 173.94 1,826,671 -1.40(-0.80%)
Sep 01, 2021 176.82 177.53 175.11 175.34 1,692,481 -2.21(-1.24%)
Aug 31, 2021 175.77 177.74 175.19 177.54 1,509,621 +2.14(+1.22%)
Aug 30, 2021 175.60 177.44 174.90 175.41 947,415 -0.50(-0.29%)
Aug 27, 2021 174.90 176.37 174.42 175.91 1,161,925 +0.46(+0.26%)
Aug 26, 2021 176.01 176.93 175.41 175.45 719,255 -0.84(-0.47%)
Aug 25, 2021 176.27 177.30 175.60 176.29 1,194,918 -0.25(-0.14%)
Aug 24, 2021 177.84 178.35 175.78 176.53 916,986 -1.12(-0.63%)
Aug 23, 2021 174.54 177.86 174.28 177.65 1,300,630 +3.06(+1.75%)
Aug 20, 2021 175.11 176.82 174.09 174.60 1,143,558 +0.25(+0.15%)
Aug 19, 2021 172.69 175.15 172.42 174.34 1,639,721 +0.54(+0.31%)
Aug 18, 2021 180.24 180.56 172.62 173.80 6,867,586 -6.97(-3.86%)
Aug 17, 2021 182.05 182.62 179.65 180.78 1,051,354 -1.58(-0.87%)
Aug 16, 2021 181.48 182.51 179.72 182.36 826,475 +0.14(+0.08%)
Aug 13, 2021 183.14 183.27 181.73 182.22 619,722 -1.19(-0.65%)
Aug 12, 2021 184.26 184.26 181.04 183.41 1,276,511 -0.61(-0.33%)
Aug 11, 2021 185.41 185.59 183.78 184.01 909,609 +0.12(+0.07%)
Aug 10, 2021 183.95 184.52 182.75 183.89 1,107,773 -0.16(-0.09%)
Aug 09, 2021 185.15 185.19 183.38 184.05 871,716 -0.64(-0.35%)
Aug 06, 2021 184.51 185.56 183.67 184.69 1,851,106 +1.41(+0.77%)
Aug 05, 2021 184.17 184.88 182.24 183.28 1,493,109 -0.23(-0.12%)
Aug 04, 2021 182.66 184.45 182.15 183.51 2,465,523 -0.24(-0.13%)
Aug 03, 2021 186.15 186.46 181.90 183.75 1,324,609 -2.40(-1.29%)
Aug 02, 2021 186.72 188.21 185.78 186.15 1,484,650 -0.55(-0.30%)
Jul 30, 2021 189.03 189.67 186.36 186.71 1,112,277 -2.26(-1.20%)
Jul 29, 2021 190.02 190.07 186.36 188.97 970,672 +1.12(+0.59%)
Jul 28, 2021 184.64 189.83 183.99 187.85 1,277,558 +1.33(+0.71%)
Jul 27, 2021 185.16 188.94 183.99 186.52 1,207,208 +1.31(+0.71%)
Jul 26, 2021 186.07 186.64 184.47 185.21 940,564 -1.29(-0.69%)
Jul 23, 2021 185.71 187.25 185.25 186.50 958,944 +2.24(+1.21%)
Jul 22, 2021 186.13 187.01 183.54 184.27 1,163,912 -2.32(-1.25%)
Jul 21, 2021 184.35 187.76 184.00 186.59 1,773,067 +3.01(+1.64%)
Jul 20, 2021 181.11 184.70 181.11 183.58 1,282,188 +2.08(+1.14%)
Jul 19, 2021 182.02 183.04 180.12 181.51 1,208,296 -2.74(-1.49%)
Jul 16, 2021 185.79 186.65 183.53 184.24 1,434,191 -0.96(-0.52%)
Jul 15, 2021 184.51 186.15 184.35 185.20 978,290 +0.23(+0.12%)
Jul 14, 2021 185.14 185.74 184.45 184.97 967,888 -0.24(-0.13%)
Jul 13, 2021 185.04 186.31 183.71 185.21 1,363,129 +0.17(+0.09%)
Jul 12, 2021 184.19 185.48 183.77 185.04 1,219,038 +0.55(+0.30%)
Jul 09, 2021 182.68 184.60 182.35 184.50 1,288,784 +1.82(+1.00%)
Jul 08, 2021 180.95 184.09 180.57 182.68 1,493,159 +0.52(+0.28%)
Jul 07, 2021 182.84 184.02 180.79 182.16 1,677,323 -0.95(-0.52%)
Jul 06, 2021 186.98 188.53 182.36 183.11 1,670,198 -4.82(-2.57%)
Jul 02, 2021 189.07 189.73 187.23 187.93 833,558 -0.60(-0.32%)
Jul 01, 2021 187.84 188.70 186.85 188.53 1,389,282 +1.34(+0.71%)
Jun 30, 2021 187.64 188.10 185.91 187.19 1,594,403 -0.55(-0.29%)
Jun 29, 2021 189.60 190.18 187.64 187.74 1,412,448 -1.69(-0.89%)
Jun 28, 2021 192.56 192.58 188.63 189.43 1,120,134 -2.55(-1.33%)
Jun 25, 2021 191.51 192.35 190.37 191.98 1,061,704 +1.00(+0.53%)
Jun 24, 2021 189.74 191.43 189.29 190.98 1,178,584 +1.94(+1.03%)
Jun 23, 2021 190.10 190.35 188.91 189.03 1,103,302 -0.96(-0.50%)
Jun 22, 2021 190.94 190.94 189.01 189.99 949,457 -0.13(-0.07%)
Jun 21, 2021 187.69 190.24 185.98 190.12 1,589,588 +4.66(+2.51%)
Jun 18, 2021 189.68 190.78 184.85 185.46 3,386,226 -5.54(-2.90%)
Jun 17, 2021 192.75 193.19 190.54 190.99 1,114,401 -1.63(-0.85%)
Jun 16, 2021 189.65 193.87 189.36 192.62 1,716,223 +1.65(+0.86%)
Jun 15, 2021 191.68 191.72 190.22 190.98 944,758 +0.25(+0.13%)
Jun 14, 2021 188.50 190.74 188.15 190.73 978,289 +1.97(+1.04%)
Jun 11, 2021 187.39 188.79 186.96 188.76 918,084 +1.40(+0.75%)
Jun 10, 2021 189.27 189.78 186.78 187.36 1,139,622 -2.32(-1.22%)
Jun 09, 2021 189.86 191.70 189.03 189.68 1,213,586 -1.08(-0.57%)
Jun 08, 2021 189.80 191.03 189.09 190.76 1,203,306 -0.40(-0.21%)
Jun 07, 2021 192.25 192.32 190.26 191.17 921,090 -0.24(-0.12%)
Jun 04, 2021 190.84 191.72 190.21 191.41 756,724 +0.37(+0.19%)
Jun 03, 2021 189.81 191.93 188.04 191.04 1,241,120 +1.44(+0.76%)
Jun 02, 2021 187.31 189.85 186.97 189.60 976,196 +2.77(+1.48%)
Jun 01, 2021 192.40 194.43 186.60 186.83 1,223,051 -4.92(-2.56%)
May 28, 2021 191.74 192.25 190.54 191.75 1,162,627 +0.54(+0.28%)
May 27, 2021 189.95 191.34 189.17 191.20 1,497,309 +1.76(+0.93%)
May 26, 2021 189.65 190.44 187.59 189.44 921,158 +1.09(+0.58%)
May 25, 2021 190.57 190.82 187.93 188.35 1,349,217 -2.13(-1.12%)
May 24, 2021 191.08 192.59 190.15 190.48 892,860 -0.48(-0.25%)
May 21, 2021 188.47 191.12 188.38 190.96 1,100,631 +1.62(+0.86%)
May 20, 2021 185.66 190.34 184.81 189.34 1,275,754 +3.64(+1.96%)
May 19, 2021 185.68 186.85 183.06 185.70 2,000,462 -1.94(-1.03%)
May 18, 2021 189.46 190.00 187.57 187.64 1,069,727 -2.07(-1.09%)
May 17, 2021 190.84 191.07 186.74 189.70 859,110 -0.49(-0.26%)
May 14, 2021 189.44 191.61 188.93 190.19 1,325,927 +1.52(+0.80%)
May 13, 2021 187.57 191.78 186.45 188.68 2,257,471 +1.04(+0.56%)
May 12, 2021 185.84 190.27 185.16 187.64 3,436,524 +1.74(+0.93%)
May 11, 2021 180.82 187.40 180.82 185.90 2,685,269 +3.54(+1.94%)
May 10, 2021 179.21 183.90 178.32 182.36 1,786,156 +4.50(+2.53%)
May 07, 2021 178.31 179.14 175.39 177.86 1,787,828 -1.25(-0.70%)
May 06, 2021 179.06 179.90 177.53 179.12 1,077,785 +1.13(+0.64%)
May 05, 2021 179.28 179.48 177.71 177.99 1,091,574 -1.14(-0.64%)
May 04, 2021 178.93 179.20 176.51 179.12 1,669,448 +0.58(+0.32%)
May 03, 2021 177.49 179.93 176.54 178.55 1,286,810 +1.50(+0.85%)
Apr 30, 2021 178.32 179.41 175.96 177.05 1,352,970 -1.53(-0.85%)
Apr 29, 2021 176.22 178.92 175.85 178.57 1,439,555 +2.38(+1.35%)
Apr 28, 2021 179.37 179.37 175.03 176.20 1,953,248 -3.30(-1.84%)
Apr 27, 2021 178.93 179.83 178.45 179.49 1,995,805 +0.08(+0.04%)
Apr 26, 2021 182.60 182.60 178.99 179.41 1,031,814 -2.30(-1.26%)
Apr 23, 2021 180.77 182.77 179.86 181.71 1,203,971 +1.03(+0.57%)
Apr 22, 2021 180.83 181.71 180.19 180.68 1,326,316 -0.74(-0.41%)
Apr 21, 2021 180.90 182.37 180.30 181.41 1,195,699 +0.75(+0.41%)
Apr 20, 2021 180.20 181.38 179.49 180.67 1,019,597 +0.46(+0.26%)
Apr 19, 2021 181.57 182.10 178.94 180.20 1,209,888 -1.74(-0.96%)
Apr 16, 2021 179.89 182.79 179.83 181.95 1,450,287 +3.09(+1.73%)
Apr 15, 2021 181.25 182.29 178.18 178.85 2,401,741 -2.38(-1.32%)
Apr 14, 2021 179.71 181.75 179.09 181.24 957,447 +0.80(+0.44%)
Apr 13, 2021 178.13 181.81 177.55 180.44 1,562,508 +1.02(+0.57%)
Apr 12, 2021 178.79 179.97 178.48 179.42 1,479,215 +0.06(+0.03%)
Apr 09, 2021 178.81 179.67 177.52 179.36 1,200,320 +1.66(+0.93%)
Apr 08, 2021 179.29 179.91 176.89 177.71 1,357,267 -1.40(-0.78%)
Apr 07, 2021 179.52 180.46 177.91 179.11 1,254,202 -0.66(-0.37%)
Apr 06, 2021 183.43 183.53 179.15 179.76 1,273,156 -2.06(-1.13%)
Apr 05, 2021 181.43 182.64 180.71 181.82 1,223,036 +1.18(+0.65%)
Apr 01, 2021 179.86 180.81 178.58 180.64 1,418,000 +1.63(+0.91%)
Mar 31, 2021 178.38 180.37 178.15 179.01 1,832,602 -0.62(-0.35%)
Mar 30, 2021 183.54 183.54 179.08 179.63 1,177,999 -3.53(-1.93%)
Mar 29, 2021 181.31 183.60 179.72 183.16 1,159,721 +0.46(+0.25%)
Mar 26, 2021 179.62 182.99 178.48 182.70 1,467,971 +2.80(+1.55%)
Mar 25, 2021 178.62 180.26 176.18 179.91 1,277,163 +0.41(+0.23%)
Mar 24, 2021 176.59 180.43 176.20 179.49 1,657,075 +4.25(+2.43%)
Mar 23, 2021 174.98 176.19 173.01 175.24 1,679,098 +0.51(+0.29%)
Mar 22, 2021 175.50 177.74 174.37 174.73 1,528,540 -2.90(-1.63%)
Mar 19, 2021 179.41 179.41 176.00 177.63 5,533,386 -2.73(-1.52%)
Mar 18, 2021 182.16 184.33 179.80 180.37 1,883,458 -0.70(-0.39%)
Mar 17, 2021 183.29 183.42 180.69 181.07 1,799,750 -0.47(-0.26%)
Mar 16, 2021 183.18 184.04 180.37 181.54 1,423,042 -1.73(-0.94%)
Mar 15, 2021 183.26 184.06 180.40 183.27 1,642,221 -0.05(-0.03%)
Mar 12, 2021 181.23 183.81 180.36 183.32 1,946,913 +3.10(+1.72%)
Mar 11, 2021 179.94 181.82 178.03 180.22 2,080,519 -0.90(-0.50%)
Mar 10, 2021 183.94 184.26 179.17 181.12 2,269,531 -2.70(-1.47%)
Mar 09, 2021 186.17 187.48 183.34 183.82 2,852,390 -3.00(-1.60%)
Mar 08, 2021 187.27 189.19 183.97 186.82 2,808,068 +0.10(+0.06%)
Mar 05, 2021 182.42 188.22 181.72 186.72 3,650,309 +6.02(+3.33%)
Mar 04, 2021 180.51 181.56 178.06 180.69 2,446,647 +1.07(+0.60%)
Mar 03, 2021 180.13 182.23 179.38 179.62 1,611,000 -0.74(-0.41%)
Mar 02, 2021 182.33 182.79 179.88 180.36 1,825,522 -2.67(-1.46%)
Mar 01, 2021 176.36 184.68 176.35 183.03 2,770,969 +8.73(+5.01%)
Feb 26, 2021 179.95 179.96 173.28 174.30 3,081,241 -4.45(-2.49%)
Feb 25, 2021 177.07 181.06 176.32 178.76 2,746,237 +3.58(+2.04%)
Feb 24, 2021 174.43 177.10 173.62 175.18 1,926,954 +1.70(+0.98%)
Feb 23, 2021 170.99 174.36 169.33 173.47 3,956,570 +2.86(+1.68%)
Feb 22, 2021 169.34 170.97 167.16 170.61 2,317,370 +0.35(+0.20%)
Feb 19, 2021 170.18 171.48 168.36 170.26 1,641,098 +0.94(+0.56%)
Feb 18, 2021 165.88 169.54 165.59 169.32 1,715,323 +2.49(+1.49%)
Feb 17, 2021 164.86 167.50 163.41 166.83 1,734,382 +1.51(+0.91%)
Feb 16, 2021 161.39 165.75 159.72 165.32 3,067,866 +4.40(+2.73%)
Feb 12, 2021 159.61 161.12 158.95 160.92 1,651,409 +1.45(+0.91%)
Feb 11, 2021 162.14 162.60 156.84 159.47 2,881,458 -2.17(-1.34%)
Feb 10, 2021 166.81 167.75 159.43 161.65 3,064,641 -5.91(-3.53%)
Feb 09, 2021 168.46 170.67 166.91 167.56 2,321,544 +0.20(+0.12%)
Feb 08, 2021 168.40 169.04 166.05 167.36 2,372,366 +0.31(+0.18%)
Feb 05, 2021 169.41 169.72 164.46 167.05 1,995,119 -1.87(-1.11%)
Feb 04, 2021 168.40 170.06 167.72 168.92 1,597,458 +1.34(+0.80%)
Feb 03, 2021 168.63 168.79 166.27 167.57 1,485,698 -0.02(-0.01%)
Feb 02, 2021 165.36 169.01 165.16 167.59 1,865,817 +3.99(+2.44%)
Feb 01, 2021 161.16 164.88 159.65 163.60 1,813,304 +4.98(+3.14%)
Jan 29, 2021 157.78 159.78 155.28 158.63 2,095,940 -0.64(-0.40%)
Jan 28, 2021 157.56 161.69 156.95 159.26 1,734,838 +3.21(+2.06%)
Jan 27, 2021 159.12 160.18 155.13 156.05 2,590,810 -4.33(-2.70%)
Jan 26, 2021 161.13 161.77 159.75 160.38 1,429,798 -0.54(-0.34%)
Jan 25, 2021 160.33 161.58 158.92 160.92 1,547,519 +0.29(+0.18%)
Jan 22, 2021 161.92 162.30 160.50 160.64 1,301,055 -1.88(-1.16%)
Jan 21, 2021 165.36 165.36 162.41 162.52 1,631,837 -3.17(-1.91%)
Jan 20, 2021 167.83 168.23 164.84 165.69 1,384,301 -2.07(-1.23%)
Jan 19, 2021 168.65 169.63 166.74 167.76 1,750,811 +0.33(+0.20%)
Jan 15, 2021 168.16 169.05 166.83 167.43 1,577,282 -2.03(-1.20%)
Jan 14, 2021 173.03 173.63 169.09 169.45 1,523,131 -3.33(-1.93%)
Jan 13, 2021 176.72 178.97 172.53 172.78 2,261,426 -3.09(-1.76%)
Jan 12, 2021 173.95 176.40 173.32 175.87 1,869,443 +2.23(+1.28%)
Jan 11, 2021 173.27 174.85 171.96 173.64 1,603,057 -0.65(-0.37%)
Jan 08, 2021 171.93 175.32 171.93 174.29 2,139,477 +0.76(+0.44%)
Jan 07, 2021 172.16 173.96 170.21 173.53 3,195,115 +4.74(+2.81%)
Jan 06, 2021 158.51 170.04 158.12 168.79 5,101,000 +12.45(+7.96%)
Jan 05, 2021 156.78 156.89 154.94 156.34 1,928,403 -0.16(-0.10%)
Jan 04, 2021 159.81 159.88 155.09 156.50 1,647,208 -2.40(-1.51%)
Dec 31, 2020 158.90 158.90 158.90 931,904 +3.53(+2.28%)
Dec 30, 2020 156.98 157.27 155.16 155.36 931,904 -0.75(-0.48%)
Dec 29, 2020 158.10 158.40 155.97 156.11 999,147 -1.34(-0.85%)
Dec 28, 2020 156.37 158.04 155.98 157.45 1,090,300 +1.67(+1.07%)
Dec 24, 2020 155.22 156.11 154.62 155.78 533,895 +0.56(+0.36%)
Dec 23, 2020 156.18 157.77 155.10 155.22 1,498,525 -0.57(-0.36%)
Dec 22, 2020 156.51 157.50 155.46 155.79 1,164,025 -0.66(-0.42%)
Dec 21, 2020 156.28 157.41 154.64 156.46 2,127,417 -1.90(-1.20%)
Dec 18, 2020 159.42 160.96 156.54 158.36 4,160,769 -0.83(-0.52%)
Dec 17, 2020 157.58 159.46 156.82 159.18 2,270,429 +2.77(+1.77%)
Dec 16, 2020 156.17 157.71 155.79 156.41 1,421,603 +0.28(+0.18%)
Dec 15, 2020 153.68 156.14 153.00 156.13 1,673,956 +3.30(+2.16%)
Dec 14, 2020 156.40 156.89 152.81 152.82 1,605,886 -2.34(-1.51%)
Dec 11, 2020 156.09 158.67 154.73 155.16 2,335,807 -1.90(-1.21%)
Dec 10, 2020 156.17 158.18 155.94 157.07 2,127,411 +0.09(+0.05%)
Dec 09, 2020 158.63 158.81 155.74 156.98 1,634,631 -0.13(-0.08%)
Dec 08, 2020 156.02 157.89 153.75 157.11 1,804,220 +0.17(+0.11%)
Dec 07, 2020 154.67 157.35 154.29 156.94 1,413,475 -0.73(-0.46%)
Dec 04, 2020 156.22 158.59 155.69 157.67 1,544,341 +1.99(+1.28%)
Dec 03, 2020 155.35 156.66 153.67 155.68 1,692,262 -0.15(-0.09%)
Dec 02, 2020 153.29 156.74 153.25 155.82 1,953,638 +2.33(+1.52%)
Dec 01, 2020 151.67 154.50 150.71 153.49 3,066,019 +3.54(+2.36%)
Nov 30, 2020 148.69 150.05 148.17 149.96 2,247,434 +0.22(+0.15%)
Nov 27, 2020 149.53 150.89 148.81 149.73 1,074,887 -0.02(-0.01%)
Nov 25, 2020 148.37 149.84 146.23 149.75 2,133,551 +1.38(+0.93%)
Nov 24, 2020 145.87 149.19 145.57 148.37 2,419,396 +3.77(+2.61%)
Nov 23, 2020 144.55 146.53 143.69 144.60 2,045,662 +1.12(+0.78%)
Nov 20, 2020 142.60 144.22 141.34 143.48 1,497,186 +1.32(+0.93%)
Nov 19, 2020 141.64 142.80 140.09 142.16 1,135,484 +0.13(+0.09%)
Nov 18, 2020 144.23 145.35 141.92 142.03 1,430,308 -1.96(-1.36%)
Nov 17, 2020 142.77 144.34 141.75 143.99 1,601,919 -0.60(-0.41%)
Nov 16, 2020 144.39 145.08 142.32 144.59 1,937,876 +2.41(+1.69%)
Nov 13, 2020 138.75 143.14 138.54 142.19 1,807,781 +4.24(+3.07%)
Nov 12, 2020 140.81 141.53 136.62 137.94 1,750,924 -4.11(-2.89%)
Nov 11, 2020 145.11 145.88 141.51 142.06 2,278,468 -2.48(-1.72%)
Nov 10, 2020 138.82 144.68 138.03 144.54 3,928,831 +5.40(+3.88%)
Nov 09, 2020 139.10 142.55 137.28 139.14 4,899,943 +10.13(+7.85%)
Nov 06, 2020 130.06 130.08 127.91 129.02 1,827,974 +0.12(+0.09%)
Nov 05, 2020 130.27 130.75 128.51 128.90 2,361,912 -0.04(-0.03%)
Nov 04, 2020 132.25 133.89 128.78 128.94 2,901,671 -2.55(-1.94%)
Nov 03, 2020 132.63 133.83 131.27 131.49 2,066,560 +1.03(+0.79%)
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.