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

BlackRock (NY: BLK )

778.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2010 113.07 114.27 112.88 113.65 1,647,017 +0.01(+0.01%)
Nov 29, 2010 114.37 114.57 112.55 113.64 1,501,202 -1.05(-0.91%)
Nov 26, 2010 115.06 115.64 114.28 114.69 336,593 -0.90(-0.78%)
Nov 24, 2010 115.01 115.59 115.59 115.59 1,361,766 +1.99(+1.75%)
Nov 23, 2010 115.66 115.71 113.26 113.59 1,722,886 -2.68(-2.30%)
Nov 22, 2010 117.45 118.31 115.84 116.27 1,545,621 -1.47(-1.25%)
Nov 19, 2010 118.19 118.45 116.23 117.74 1,208,461 -0.12(-0.10%)
Nov 18, 2010 119.38 119.79 117.66 117.86 3,247,327 +0.15(+0.13%)
Nov 17, 2010 117.23 118.46 116.39 117.70 2,769,652 +1.15(+0.99%)
Nov 16, 2010 119.05 120.09 115.51 116.55 3,314,477 -4.04(-3.35%)
Nov 15, 2010 121.04 121.06 119.09 120.59 2,461,919 +0.01(+0.01%)
Nov 12, 2010 118.67 120.59 116.71 120.59 4,808,589 +1.30(+1.09%)
Nov 11, 2010 117.06 120.13 115.69 119.29 4,500,101 +1.90(+1.62%)
Nov 10, 2010 115.41 117.72 115.04 117.39 7,306,731 +2.77(+2.41%)
Nov 09, 2010 115.39 116.71 114.51 114.62 23,456,432 -3.19(-2.71%)
Nov 08, 2010 119.84 120.04 117.68 117.81 2,991,812 -2.83(-2.34%)
Nov 05, 2010 117.81 121.21 117.77 120.64 1,700,025 +2.88(+2.45%)
Nov 04, 2010 116.70 118.42 116.15 117.76 3,355,233 +2.34(+2.02%)
Nov 03, 2010 116.00 117.68 114.28 115.42 2,811,866 -5.14(-4.27%)
Nov 02, 2010 121.12 121.48 120.26 120.57 303,540 +0.83(+0.69%)
Nov 01, 2010 119.66 121.56 118.56 119.74 434,609 +0.60(+0.50%)
Oct 29, 2010 117.46 119.32 117.23 119.14 829,998 +1.99(+1.70%)
Oct 28, 2010 117.86 118.34 116.85 117.15 458,570 -0.26(-0.22%)
Oct 27, 2010 116.86 117.54 115.81 117.40 451,069 +0.08(+0.06%)
Oct 25, 2010 116.85 118.19 116.85 117.33 1,098,323 +0.58(+0.50%)
Oct 22, 2010 116.60 118.48 116.30 116.75 851,373 +0.91(+0.78%)
Oct 21, 2010 118.44 118.50 115.08 115.84 1,325,128 -2.26(-1.92%)
Oct 20, 2010 121.57 121.88 117.11 118.11 2,060,105 -3.57(-2.93%)
Oct 19, 2010 121.76 122.63 120.54 121.67 546,390 -1.30(-1.06%)
Oct 18, 2010 122.02 123.56 122.02 122.98 642,185 +0.53(+0.43%)
Oct 15, 2010 122.98 123.92 121.93 122.45 487,376 -1.40(-1.13%)
Oct 14, 2010 124.45 125.51 123.52 123.85 1,039,710 -1.04(-0.83%)
Oct 13, 2010 125.00 126.11 124.04 124.89 576,347 +0.44(+0.35%)
Oct 12, 2010 122.78 124.55 121.67 124.45 651,479 +0.95(+0.77%)
Oct 11, 2010 122.44 123.88 122.07 123.49 813,505 +1.91(+1.57%)
Oct 08, 2010 121.58 121.82 119.09 121.58 583,422 +2.47(+2.08%)
Oct 07, 2010 119.56 120.44 119.01 119.11 439,123 -0.28(-0.23%)
Oct 06, 2010 118.49 119.40 118.16 119.39 631,345 +0.03(+0.02%)
Oct 05, 2010 116.36 120.17 115.78 119.36 1,214,646 +0.28(+0.23%)
Oct 04, 2010 119.54 119.54 117.79 119.08 650,703 -0.30(-0.25%)
Oct 01, 2010 119.38 119.70 118.00 119.38 597,576 +0.76(+0.64%)
Sep 30, 2010 118.62 119.84 118.10 118.62 546 +1.04(+0.88%)
Sep 29, 2010 116.78 118.63 116.78 117.58 805,575 +0.06(+0.05%)
Sep 28, 2010 116.36 117.61 114.82 117.52 2,719 +1.93(+1.67%)
Sep 27, 2010 113.98 116.53 113.86 115.59 541,224 -0.93(-0.79%)
Sep 24, 2010 114.42 116.64 114.27 116.52 429,504 +3.87(+3.44%)
Sep 23, 2010 115.48 115.48 112.08 112.64 970,505 -2.84(-2.46%)
Sep 22, 2010 117.20 118.03 114.80 115.48 673,556 -1.40(-1.20%)
Sep 21, 2010 120.31 120.45 116.14 116.88 1,097,451 -2.74(-2.29%)
Sep 20, 2010 115.51 119.97 115.51 119.62 1,075,643 +4.62(+4.02%)
Sep 17, 2010 115.00 115.28 112.22 115.00 780,834 +0.10(+0.09%)
Sep 15, 2010 110.30 115.53 110.30 114.90 1,056,116 +3.73(+3.35%)
Sep 14, 2010 105.16 111.83 104.48 111.17 1,452,210 +6.17(+5.88%)
Sep 13, 2010 106.40 107.30 104.50 105.00 553,759 -0.33(-0.31%)
Sep 10, 2010 105.06 105.61 104.34 105.32 419,810 +0.29(+0.28%)
Sep 09, 2010 107.34 108.69 103.50 105.03 477 -0.84(-0.79%)
Sep 08, 2010 104.69 106.49 104.69 105.87 527,036 +0.81(+0.77%)
Sep 07, 2010 105.14 105.79 104.75 105.06 324,831 -0.54(-0.51%)
Sep 03, 2010 104.65 105.62 104.58 105.59 431,052 +1.57(+1.51%)
Sep 02, 2010 101.38 104.24 101.38 104.03 455,362 +1.90(+1.86%)
Sep 01, 2010 100.77 102.51 99.78 102.12 457,123 +3.47(+3.52%)
Aug 31, 2010 98.51 99.07 97.72 98.65 1,004 +0.06(+0.06%)
Aug 30, 2010 97.79 99.15 97.47 98.59 575,307 +1.67(+1.72%)
Aug 27, 2010 97.79 98.06 96.28 96.92 437,920 -0.22(-0.23%)
Aug 26, 2010 98.09 98.42 96.47 97.15 674 -0.55(-0.56%)
Aug 25, 2010 96.88 98.00 96.48 97.69 619,406 -0.13(-0.13%)
Aug 24, 2010 97.88 98.38 96.92 97.82 628,447 -1.22(-1.23%)
Aug 23, 2010 100.81 101.01 98.69 99.04 626,863 -1.56(-1.55%)
Aug 20, 2010 101.70 102.05 99.98 100.60 776,003 -1.34(-1.31%)
Aug 19, 2010 103.75 104.77 101.70 101.93 594,078 -2.18(-2.09%)
Aug 18, 2010 104.96 105.68 103.44 104.11 328,747 -0.98(-0.93%)
Aug 17, 2010 105.34 106.13 104.73 105.09 289 +0.75(+0.72%)
Aug 16, 2010 104.02 104.65 103.08 104.35 438,000 -0.53(-0.50%)
Aug 13, 2010 104.87 106.48 103.08 104.87 426,665 +1.44(+1.39%)
Aug 12, 2010 104.99 104.99 103.32 103.44 611,812 -2.39(-2.26%)
Aug 11, 2010 107.09 108.13 105.67 105.82 486,645 -4.47(-4.05%)
Aug 10, 2010 109.93 111.40 108.97 110.29 476,375 -0.17(-0.15%)
Aug 09, 2010 109.53 110.95 109.05 110.46 425,200 +1.72(+1.58%)
Aug 06, 2010 108.73 110.58 106.71 108.73 784,377 -2.32(-2.09%)
Aug 05, 2010 110.35 111.79 110.05 111.06 320,793 +0.06(+0.06%)
Aug 04, 2010 111.14 111.56 108.76 111.00 707,359 -0.28(-0.26%)
Aug 03, 2010 112.67 112.73 110.94 111.28 964 -1.39(-1.23%)
Aug 02, 2010 110.70 113.13 110.70 112.67 533,551 +3.71(+3.40%)
Jul 30, 2010 108.96 110.17 107.93 108.96 453,351 -0.52(-0.47%)
Jul 29, 2010 109.32 110.67 107.73 109.48 633,195 +0.86(+0.79%)
Jul 28, 2010 108.62 110.69 107.54 108.62 672 -0.40(-0.37%)
Jul 27, 2010 109.03 112.53 108.75 109.03 482 -1.43(-1.30%)
Jul 26, 2010 107.41 110.62 107.25 110.46 634,931 +3.57(+3.34%)
Jul 23, 2010 103.97 107.65 103.79 106.89 670,861 +2.27(+2.17%)
Jul 22, 2010 100.08 105.30 99.63 104.62 848,593 +5.45(+5.50%)
Jul 21, 2010 103.95 104.47 97.56 99.17 1,629,664 -4.17(-4.04%)
Jul 20, 2010 101.26 103.41 100.46 103.34 640,362 +0.85(+0.83%)
Jul 19, 2010 103.78 103.93 101.59 102.49 291,741 -0.70(-0.68%)
Jul 16, 2010 103.19 105.84 103.06 103.19 520,807 -3.35(-3.15%)
Jul 15, 2010 107.08 107.50 104.49 106.54 402,724 -0.87(-0.81%)
Jul 14, 2010 108.40 108.46 105.93 107.41 385,905 -1.14(-1.05%)
Jul 13, 2010 107.41 109.63 107.31 108.56 530,231 +1.90(+1.78%)
Jul 12, 2010 106.49 107.72 105.81 106.65 280,773 -0.57(-0.53%)
Jul 09, 2010 107.22 107.42 104.16 107.22 539,429 +1.88(+1.79%)
Jul 08, 2010 103.72 105.34 103.01 105.34 668,829 +2.61(+2.54%)
Jul 07, 2010 100.46 102.82 100.06 102.73 480,616 +2.26(+2.25%)
Jul 06, 2010 100.47 102.13 99.18 100.47 193 +1.67(+1.70%)
Jul 02, 2010 98.79 99.64 96.36 98.79 771,235 +1.71(+1.76%)
Jul 01, 2010 100.56 100.56 95.77 97.08 924,688 -2.13(-2.15%)
Jun 30, 2010 100.22 101.74 98.94 99.21 449,967 -1.52(-1.51%)
Jun 29, 2010 100.74 103.73 100.46 100.74 291 -4.66(-4.42%)
Jun 25, 2010 105.40 107.70 103.97 105.40 978,103 +1.11(+1.06%)
Jun 24, 2010 106.95 107.09 104.16 104.29 435,306 -2.98(-2.78%)
Jun 23, 2010 107.56 108.35 106.51 107.28 433,184 -0.55(-0.51%)
Jun 22, 2010 108.56 109.88 107.81 107.82 355,632 -1.44(-1.32%)
Jun 21, 2010 111.24 111.98 108.64 109.26 587,681 -0.59(-0.54%)
Jun 18, 2010 109.85 111.01 109.59 109.85 475,592 -0.41(-0.38%)
Jun 17, 2010 112.26 112.35 109.10 110.26 144 -1.49(-1.33%)
Jun 16, 2010 111.61 113.07 110.91 111.75 479,522 -1.22(-1.08%)
Jun 15, 2010 110.69 112.98 109.90 112.97 495,548 +3.12(+2.84%)
Jun 14, 2010 109.98 111.53 109.28 109.85 608,971 -0.25(-0.23%)
Jun 11, 2010 106.62 110.19 106.62 110.10 475,326 +1.49(+1.38%)
Jun 10, 2010 108.06 109.68 106.52 108.61 839,383 +1.43(+1.34%)
Jun 09, 2010 109.90 109.90 106.82 107.18 733,859 -1.09(-1.01%)
Jun 08, 2010 108.57 109.58 105.03 108.27 1,433,914 -0.70(-0.64%)
Jun 07, 2010 111.13 112.21 108.84 108.97 789,446 -1.38(-1.25%)
Jun 04, 2010 110.35 112.35 110.05 110.35 839,073 -3.01(-2.65%)
Jun 03, 2010 116.15 116.15 112.23 113.36 510,993 +0.05(+0.04%)
Jun 02, 2010 113.74 113.95 111.79 113.31 5,983 +1.08(+0.96%)
Jun 01, 2010 113.53 115.45 112.02 112.23 727 -3.22(-2.79%)
May 28, 2010 115.45 119.71 114.65 115.45 837,401 -3.10(-2.62%)
May 27, 2010 115.97 118.61 114.39 118.55 1,054,574 +5.74(+5.09%)
May 26, 2010 113.29 114.00 111.64 112.81 1,563,230 +1.10(+0.98%)
May 25, 2010 108.67 111.80 106.93 111.71 145 +0.33(+0.30%)
May 24, 2010 115.19 116.68 111.37 111.38 852,604 -3.10(-2.71%)
May 21, 2010 109.46 114.88 108.65 114.48 1,557,087 +4.38(+3.98%)
May 20, 2010 111.40 112.98 110.10 110.10 1,605 -5.40(-4.67%)
May 19, 2010 115.47 116.66 112.78 115.50 778,771 -0.37(-0.32%)
May 18, 2010 118.46 120.90 115.20 115.87 847,519 -1.73(-1.47%)
May 17, 2010 116.59 118.76 114.94 117.59 803,182 +0.88(+0.75%)
May 14, 2010 116.71 118.78 115.98 116.71 751,824 -1.82(-1.54%)
May 13, 2010 119.82 120.52 118.31 118.53 456,952 -1.10(-0.92%)
May 12, 2010 117.96 119.78 117.60 119.63 674,557 +2.05(+1.74%)
May 11, 2010 117.81 118.81 117.45 117.58 1,367,452 -3.84(-3.16%)
May 10, 2010 121.42 121.75 120.07 121.42 868,820 +3.06(+2.59%)
May 07, 2010 118.00 121.02 116.58 118.36 1,792,156 +0.16(+0.13%)
May 06, 2010 118.16 123.38 115.01 118.20 290 -2.64(-2.19%)
May 05, 2010 121.13 122.71 119.98 120.84 1,114,672 -1.34(-1.10%)
May 04, 2010 126.56 126.88 121.69 122.19 971,678 -5.56(-4.35%)
May 03, 2010 127.64 128.88 126.71 127.74 612,170 +1.21(+0.96%)
Apr 30, 2010 130.27 130.60 125.49 126.53 1,231,094 -4.39(-3.36%)
Apr 29, 2010 128.49 131.46 127.58 130.93 1,017,097 +4.09(+3.23%)
Apr 28, 2010 129.14 131.34 124.59 126.83 1,608,627 -0.73(-0.57%)
Apr 27, 2010 132.03 133.26 127.23 127.56 290 -5.12(-3.86%)
Apr 26, 2010 140.49 140.49 132.31 132.69 2,641,891 -12.43(-8.56%)
Apr 23, 2010 142.29 145.71 142.29 145.11 860,490 +2.22(+1.55%)
Apr 22, 2010 138.91 143.26 137.99 142.89 1,016,013 +4.53(+3.28%)
Apr 21, 2010 139.19 141.21 137.04 138.36 562,280 -1.36(-0.97%)
Apr 20, 2010 140.87 140.87 138.75 139.72 464,545 +0.39(+0.28%)
Apr 19, 2010 137.20 140.03 137.14 139.33 661,359 +1.28(+0.93%)
Apr 16, 2010 141.73 142.13 137.00 138.05 1,194,050 -4.09(-2.88%)
Apr 15, 2010 145.79 145.97 142.09 142.14 843,008 -3.22(-2.21%)
Apr 14, 2010 143.17 145.40 142.70 145.36 852,671 +3.08(+2.17%)
Apr 13, 2010 141.45 142.84 140.66 142.28 488,323 +0.76(+0.53%)
Apr 12, 2010 141.23 142.35 140.73 141.52 816,152 -0.21(-0.15%)
Apr 09, 2010 140.27 143.66 140.27 141.74 1,126,490 +1.07(+0.76%)
Apr 08, 2010 135.86 140.69 135.75 140.67 1,932,734 +3.81(+2.78%)
Apr 07, 2010 136.68 138.50 136.06 136.86 1,625,140 +0.32(+0.24%)
Apr 06, 2010 140.02 141.03 136.20 136.54 2,035,517 -6.59(-4.61%)
Apr 05, 2010 144.89 144.89 141.37 143.13 938,378 -2.00(-1.38%)
Apr 01, 2010 145.40 145.13 145.13 145.13 2,373,658 -4.61(-3.08%)
Mar 31, 2010 150.44 152.51 149.03 149.75 472,367 -0.94(-0.63%)
Mar 30, 2010 151.29 151.37 149.72 150.69 323,918 -0.63(-0.42%)
Mar 29, 2010 150.60 151.58 148.15 151.32 457,450 +0.54(+0.36%)
Mar 26, 2010 155.37 155.37 149.97 150.79 782,375 -4.22(-2.72%)
Mar 25, 2010 154.73 156.58 154.28 155.01 707,423 +0.28(+0.18%)
Mar 24, 2010 155.42 156.05 153.87 154.73 476,121 -1.38(-0.88%)
Mar 23, 2010 155.19 156.63 154.59 156.10 437,873 +0.89(+0.58%)
Mar 22, 2010 153.35 155.28 152.67 155.21 431,683 +0.93(+0.60%)
Mar 19, 2010 155.04 155.41 152.09 154.28 748,393 -0.90(-0.58%)
Mar 18, 2010 153.36 156.10 152.85 155.18 590,254 +1.97(+1.28%)
Mar 17, 2010 151.29 155.86 150.94 153.21 1,301,883 +7.19(+4.92%)
Mar 16, 2010 146.82 146.82 144.82 146.03 422,295 +0.12(+0.08%)
Mar 15, 2010 144.78 146.62 143.90 145.90 559,552 +1.49(+1.03%)
Mar 12, 2010 145.77 146.98 143.28 144.41 874,776 -0.28(-0.19%)
Mar 11, 2010 147.36 148.17 144.17 144.69 1,063,667 -3.64(-2.45%)
Mar 10, 2010 149.78 150.52 148.12 148.33 729,855 -0.87(-0.59%)
Mar 09, 2010 149.22 150.52 148.44 149.20 469,769 -0.79(-0.53%)
Mar 08, 2010 151.17 151.17 148.84 150.00 427,302 -1.18(-0.78%)
Mar 05, 2010 149.22 151.21 148.16 151.17 810,144 +2.74(+1.85%)
Mar 04, 2010 149.85 149.85 145.98 148.43 437,097 +0.52(+0.35%)
Mar 03, 2010 149.33 150.05 146.88 147.91 731,693 -0.23(-0.15%)
Mar 02, 2010 150.51 150.81 148.13 148.13 830,027 -1.09(-0.73%)
Mar 01, 2010 149.16 150.46 148.10 149.22 569,315 -0.55(-0.37%)
Feb 26, 2010 148.88 150.49 148.88 149.77 441,896 +0.34(+0.23%)
Feb 25, 2010 148.19 149.99 146.88 149.42 524,533 -0.04(-0.03%)
Feb 24, 2010 148.71 149.89 148.19 149.47 409,751 +2.39(+1.62%)
Feb 23, 2010 148.92 150.05 147.01 147.08 403,174 -1.62(-1.09%)
Feb 22, 2010 148.89 150.11 147.88 148.69 547,687 +1.18(+0.80%)
Feb 19, 2010 146.65 147.98 146.21 147.51 430,609 +1.22(+0.83%)
Feb 18, 2010 146.75 147.33 144.60 146.30 512,596 +0.44(+0.30%)
Feb 17, 2010 144.02 146.26 143.94 145.86 544,067 +1.83(+1.27%)
Feb 16, 2010 142.58 144.02 141.69 144.02 404,686 +2.22(+1.57%)
Feb 12, 2010 140.58 141.80 141.80 141.80 579,117 -0.10(-0.07%)
Feb 11, 2010 144.27 144.60 141.08 141.90 638,529 -2.62(-1.81%)
Feb 10, 2010 142.46 145.74 142.46 144.52 904,816 +1.54(+1.08%)
Feb 09, 2010 141.60 143.31 140.42 142.98 825,078 +2.89(+2.06%)
Feb 08, 2010 143.33 143.72 140.05 140.09 520,536 -2.83(-1.98%)
Feb 05, 2010 144.04 145.45 137.28 142.91 1,292,694 -1.68(-1.16%)
Feb 04, 2010 148.39 148.96 144.09 144.60 789,552 -6.43(-4.26%)
Feb 03, 2010 147.72 151.88 147.20 151.03 878,966 +3.18(+2.15%)
Feb 02, 2010 145.69 148.11 143.26 147.85 1,047,037 -1.70(-1.14%)
Feb 01, 2010 147.34 150.06 147.18 149.55 622,862 +3.20(+2.18%)
Jan 29, 2010 153.88 153.88 145.56 146.36 705,741 -3.98(-2.65%)
Jan 28, 2010 155.38 156.37 147.67 150.34 929,767 -4.88(-3.14%)
Jan 27, 2010 156.31 158.21 149.59 155.22 818,395 +1.41(+0.92%)
Jan 26, 2010 153.70 156.67 152.98 153.81 296,673 -1.20(-0.77%)
Jan 25, 2010 154.31 156.26 153.23 155.01 285,644 +1.00(+0.65%)
Jan 22, 2010 157.08 161.32 152.38 154.01 413,092 -3.59(-2.28%)
Jan 21, 2010 164.29 164.29 157.35 157.60 518,106 -5.49(-3.37%)
Jan 20, 2010 163.59 163.86 161.08 163.09 296,474 -1.20(-0.73%)
Jan 19, 2010 162.70 164.87 160.33 164.28 274,038 +1.31(+0.81%)
Jan 15, 2010 162.81 162.97 162.97 162.97 287,805 +0.13(+0.08%)
Jan 14, 2010 163.71 164.48 162.22 162.84 239,315 -1.04(-0.64%)
Jan 13, 2010 160.32 164.24 160.32 163.88 297,061 +0.65(+0.40%)
Jan 12, 2010 165.13 166.46 163.23 163.23 303,944 -2.97(-1.79%)
Jan 11, 2010 164.24 166.88 164.24 166.20 303,608 +2.66(+1.63%)
Jan 08, 2010 162.54 163.87 162.05 163.54 327,788 +1.14(+0.70%)
Jan 07, 2010 160.62 162.70 160.17 162.40 318,854 +1.77(+1.10%)
Jan 06, 2010 163.26 163.35 160.21 160.63 406,750 -3.38(-2.06%)
Jan 05, 2010 163.63 164.05 162.06 164.01 290,356 +0.70(+0.43%)
Jan 04, 2010 161.57 164.00 159.84 163.31 348,720 +4.37(+2.75%)
Dec 31, 2009 162.90 158.94 158.94 158.94 380,283 -3.47(-2.14%)
Dec 30, 2009 164.06 164.13 162.20 162.41 243,227 -1.12(-0.68%)
Dec 29, 2009 164.07 165.42 163.40 163.53 485,327 -0.32(-0.20%)
Dec 28, 2009 164.28 164.28 162.71 163.85 312,790 -0.19(-0.12%)
Dec 24, 2009 163.00 164.57 163.00 164.04 112,791 +0.66(+0.41%)
Dec 23, 2009 163.83 164.51 162.81 163.37 279,295 -0.46(-0.28%)
Dec 22, 2009 164.74 165.25 163.18 163.83 325,646 +0.38(+0.23%)
Dec 21, 2009 163.87 164.87 162.89 163.45 378,960 -0.01(-0.01%)
Dec 18, 2009 161.07 164.05 160.49 163.46 1,283,368 +2.68(+1.66%)
Dec 17, 2009 159.31 162.21 158.67 160.79 518,939 +3.35(+2.13%)
Dec 16, 2009 156.41 161.25 156.41 157.43 591,497 +2.11(+1.36%)
Dec 15, 2009 155.22 155.72 153.13 155.32 548,665 +0.51(+0.33%)
Dec 14, 2009 154.19 154.81 153.82 154.81 228,619 +0.11(+0.07%)
Dec 11, 2009 155.75 156.28 154.17 154.70 276,703 -1.04(-0.67%)
Dec 10, 2009 155.13 157.43 155.13 155.74 284,074 +0.36(+0.23%)
Dec 09, 2009 153.66 155.72 151.99 155.38 334,472 +2.14(+1.40%)
Dec 08, 2009 150.59 154.44 150.25 153.24 457,283 +1.60(+1.06%)
Dec 07, 2009 152.40 154.63 150.59 151.63 801,019 -1.34(-0.88%)
Dec 04, 2009 156.75 156.75 148.06 152.98 1,286,202 -1.03(-0.67%)
Dec 03, 2009 155.71 156.41 153.48 154.01 400,370 -1.86(-1.19%)
Dec 02, 2009 155.38 156.92 154.87 155.87 318,485 +0.66(+0.43%)
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.