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 -10.35 (-1.31%)
Official Closing 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, 2021 853.72 858.71 837.39 839.79 1,138,488 -21.71(-2.52%)
Nov 29, 2021 849.24 867.78 840.92 861.51 657,756 +24.47(+2.92%)
Nov 26, 2021 838.09 848.57 832.59 837.04 585,148 -27.00(-3.12%)
Nov 24, 2021 865.52 872.11 858.81 864.03 472,782 -4.37(-0.50%)
Nov 23, 2021 856.19 869.55 852.47 868.41 739,096 +14.95(+1.75%)
Nov 22, 2021 854.08 863.28 847.55 853.46 600,568 +4.07(+0.48%)
Nov 19, 2021 856.31 859.18 844.83 849.39 796,224 -7.26(-0.85%)
Nov 18, 2021 867.89 857.66 852.90 856.65 735,061 -8.14(-0.94%)
Nov 17, 2021 876.78 878.53 856.09 864.79 729,109 -16.16(-1.83%)
Nov 16, 2021 884.94 888.09 873.79 880.96 496,645 -3.98(-0.45%)
Nov 15, 2021 901.44 901.89 882.87 884.94 730,983 -16.94(-1.88%)
Nov 12, 2021 901.91 903.43 893.36 901.88 417,448 +5.47(+0.61%)
Nov 11, 2021 890.06 899.87 889.37 896.41 287,525 +5.93(+0.67%)
Nov 10, 2021 893.07 890.48 366,971 -7.00(-0.78%)
Nov 09, 2021 893.74 902.15 884.62 897.48 424,564 +0.82(+0.09%)
Nov 08, 2021 891.22 897.56 888.90 896.66 401,129 +9.99(+1.13%)
Nov 05, 2021 893.36 898.59 883.20 886.68 366,334 +0.99(+0.11%)
Nov 04, 2021 887.42 895.01 879.25 885.68 378,057 +2.17(+0.25%)
Nov 03, 2021 883.95 885.41 876.64 883.51 417,146 +3.57(+0.41%)
Nov 02, 2021 868.52 882.79 865.55 879.94 411,208 +10.79(+1.24%)
Nov 01, 2021 879.32 875.86 863.07 869.15 429,526 -6.71(-0.77%)
Oct 29, 2021 864.27 879.95 863.88 875.86 522,127 +7.41(+0.85%)
Oct 28, 2021 850.59 868.78 850.59 868.45 379,384 +16.90(+1.99%)
Oct 27, 2021 863.54 872.05 850.92 851.55 487,804 -13.28(-1.54%)
Oct 26, 2021 866.65 864.83 407,205 +6.35(+0.74%)
Oct 25, 2021 852.73 865.16 846.67 858.48 487,339 +9.07(+1.07%)
Oct 22, 2021 839.97 850.42 835.52 849.41 400,818 +10.44(+1.24%)
Oct 21, 2021 838.24 844.66 836.35 838.97 359,059 +0.73(+0.09%)
Oct 20, 2021 840.39 840.91 832.78 838.24 409,913 +1.19(+0.14%)
Oct 19, 2021 834.88 839.82 830.71 837.05 439,975 +4.96(+0.60%)
Oct 18, 2021 837.37 842.17 830.42 832.09 582,782 -10.16(-1.21%)
Oct 15, 2021 839.79 849.65 829.97 842.25 1,101,954 +13.69(+1.65%)
Oct 14, 2021 818.80 832.47 805.11 828.56 864,839 +22.93(+2.85%)
Oct 13, 2021 800.24 814.28 790.96 805.63 1,566,104 +29.36(+3.78%)
Oct 12, 2021 782.96 782.96 771.98 776.28 886,243 -3.29(-0.42%)
Oct 11, 2021 780.82 798.95 778.54 779.56 572,811 -4.34(-0.55%)
Oct 08, 2021 779.78 786.00 776.63 783.90 377,311 +1.90(+0.24%)
Oct 07, 2021 784.94 793.79 781.17 782.00 467,525 +4.46(+0.57%)
Oct 06, 2021 769.53 777.78 762.14 777.54 509,016 -1.14(-0.15%)
Oct 05, 2021 769.73 783.38 763.95 778.68 479,576 +12.27(+1.60%)
Oct 04, 2021 777.14 783.56 760.29 766.41 641,989 -15.16(-1.94%)
Oct 01, 2021 782.78 788.84 764.49 781.57 514,278 +3.00(+0.39%)
Sep 30, 2021 800.39 800.85 778.19 778.57 607,265 -16.63(-2.09%)
Sep 29, 2021 799.86 802.24 794.57 795.20 589,447 -3.71(-0.46%)
Sep 28, 2021 808.23 811.16 794.17 798.91 692,165 -13.83(-1.70%)
Sep 27, 2021 810.45 812.93 805.83 812.74 449,010 +0.79(+0.10%)
Sep 24, 2021 807.66 813.75 804.84 811.95 347,413 -1.44(-0.18%)
Sep 23, 2021 799.31 818.18 799.20 813.39 566,658 +23.32(+2.95%)
Sep 22, 2021 795.09 797.43 787.06 790.07 586,128 +5.39(+0.69%)
Sep 21, 2021 800.00 801.67 779.16 784.68 642,740 -11.17(-1.40%)
Sep 20, 2021 791.96 796.18 780.98 795.85 827,049 -17.97(-2.21%)
Sep 17, 2021 815.10 823.97 806.55 813.82 1,372,013 -12.82(-1.55%)
Sep 16, 2021 843.06 844.26 820.76 826.64 782,695 -17.83(-2.11%)
Sep 15, 2021 837.37 848.39 835.51 844.47 532,800 +7.15(+0.85%)
Sep 14, 2021 850.37 851.18 832.95 837.33 618,507 -13.28(-1.56%)
Sep 13, 2021 857.10 857.98 841.09 850.61 455,459 -0.33(-0.04%)
Sep 10, 2021 862.59 862.97 849.46 850.94 358,837 -5.12(-0.60%)
Sep 09, 2021 857.14 867.99 852.80 856.07 515,182 -2.04(-0.24%)
Sep 08, 2021 859.94 863.25 852.80 858.11 278,467 -0.45(-0.05%)
Sep 07, 2021 866.42 868.47 852.76 858.57 385,140 -11.56(-1.33%)
Sep 03, 2021 877.01 881.32 867.19 870.12 451,103 -8.60(-0.98%)
Sep 02, 2021 877.52 882.58 874.50 878.72 398,792 +6.33(+0.73%)
Sep 01, 2021 873.48 875.78 866.09 872.39 353,257 +0.49(+0.06%)
Aug 31, 2021 878.23 881.09 868.90 871.90 643,718 -4.43(-0.51%)
Aug 30, 2021 886.71 887.24 875.86 876.33 307,275 -6.34(-0.72%)
Aug 27, 2021 867.75 882.84 867.75 882.67 491,868 +17.62(+2.04%)
Aug 26, 2021 871.09 871.26 863.47 865.05 294,561 -3.37(-0.39%)
Aug 25, 2021 862.90 874.27 859.88 868.41 356,927 +9.55(+1.11%)
Aug 24, 2021 858.69 863.02 854.80 858.87 312,110 +1.23(+0.14%)
Aug 23, 2021 853.10 863.24 852.74 857.64 388,213 +9.88(+1.17%)
Aug 20, 2021 837.33 852.77 835.21 847.75 416,252 +12.38(+1.48%)
Aug 19, 2021 825.05 840.01 821.25 835.38 462,547 +1.73(+0.21%)
Aug 18, 2021 835.97 844.02 833.43 833.65 415,482 -7.13(-0.85%)
Aug 17, 2021 848.30 851.70 832.90 840.78 412,950 -14.11(-1.65%)
Aug 16, 2021 846.53 854.97 838.37 854.89 347,012 +7.42(+0.88%)
Aug 13, 2021 846.77 850.82 843.45 847.47 316,629 -1.55(-0.18%)
Aug 12, 2021 845.32 850.37 844.56 849.02 323,644 +1.34(+0.16%)
Aug 11, 2021 848.15 852.53 845.15 847.68 409,846 +4.19(+0.50%)
Aug 10, 2021 833.70 847.52 832.87 843.49 413,892 +9.79(+1.17%)
Aug 09, 2021 830.03 837.05 822.61 833.71 375,450 +5.44(+0.66%)
Aug 06, 2021 822.64 831.88 820.41 828.27 517,287 +6.29(+0.77%)
Aug 05, 2021 818.67 825.52 818.67 821.98 378,062 +6.72(+0.82%)
Aug 04, 2021 812.37 821.30 809.79 815.26 422,655 +1.66(+0.20%)
Aug 03, 2021 811.36 815.00 802.00 813.59 423,692 +6.42(+0.80%)
Aug 02, 2021 807.21 814.85 805.50 807.17 417,757 +5.63(+0.70%)
Jul 30, 2021 802.54 808.97 798.60 801.54 545,110 -2.05(-0.26%)
Jul 29, 2021 800.59 806.34 791.92 803.59 362,658 +8.02(+1.01%)
Jul 28, 2021 796.41 798.76 789.48 795.57 421,070 -1.08(-0.14%)
Jul 27, 2021 800.12 803.95 792.90 796.65 515,071 -8.88(-1.10%)
Jul 26, 2021 802.06 809.46 801.33 805.53 448,306 +2.35(+0.29%)
Jul 23, 2021 805.38 811.62 802.11 803.18 571,858 +1.93(+0.24%)
Jul 22, 2021 816.89 817.99 800.71 801.25 650,250 -14.62(-1.79%)
Jul 21, 2021 816.08 825.06 815.43 815.88 481,923 +3.55(+0.44%)
Jul 20, 2021 783.33 814.61 781.05 812.33 973,481 +31.13(+3.99%)
Jul 19, 2021 788.98 798.23 776.14 781.20 1,023,784 -27.60(-3.41%)
Jul 16, 2021 816.08 816.08 806.93 808.79 1,063,626 -4.60(-0.57%)
Jul 15, 2021 809.81 822.15 809.04 813.40 670,741 -0.30(-0.04%)
Jul 14, 2021 818.05 826.33 804.15 813.69 1,075,325 -25.65(-3.06%)
Jul 13, 2021 848.52 848.52 836.57 839.34 638,109 -7.26(-0.86%)
Jul 12, 2021 833.10 850.66 831.49 846.60 932,589 +13.50(+1.62%)
Jul 09, 2021 823.13 833.64 821.45 833.10 827,096 +22.93(+2.83%)
Jul 08, 2021 821.42 821.42 806.67 810.16 681,386 -22.59(-2.71%)
Jul 07, 2021 822.58 834.40 822.58 832.75 506,816 +7.63(+0.93%)
Jul 06, 2021 827.26 827.87 818.97 825.12 570,570 -0.88(-0.11%)
Jul 02, 2021 815.27 827.16 814.18 826.00 465,582 +13.31(+1.64%)
Jul 01, 2021 810.69 813.17 806.18 812.69 461,224 +3.94(+0.49%)
Jun 30, 2021 805.08 810.77 803.66 808.75 622,833 +1.33(+0.16%)
Jun 29, 2021 814.26 819.86 805.37 807.42 803,594 -4.82(-0.59%)
Jun 28, 2021 809.67 814.03 802.33 812.23 404,369 +4.35(+0.54%)
Jun 25, 2021 805.82 810.86 802.92 807.88 802,835 +6.18(+0.77%)
Jun 24, 2021 806.42 807.83 795.88 801.70 716,177 +1.77(+0.22%)
Jun 23, 2021 800.90 802.95 798.12 799.92 612,727 +0.61(+0.08%)
Jun 22, 2021 796.35 803.63 791.90 799.31 723,201 +3.24(+0.41%)
Jun 21, 2021 784.75 797.04 782.87 796.08 622,977 +18.93(+2.44%)
Jun 18, 2021 786.52 792.02 775.51 777.15 1,145,727 -25.92(-3.23%)
Jun 17, 2021 804.15 808.00 796.06 803.07 616,609 -0.49(-0.06%)
Jun 16, 2021 813.40 813.40 797.61 803.55 644,436 -10.78(-1.32%)
Jun 15, 2021 812.15 817.92 806.04 814.33 478,793 +3.91(+0.48%)
Jun 14, 2021 814.32 814.97 807.40 810.42 393,492 -3.59(-0.44%)
Jun 11, 2021 808.48 814.26 806.93 814.01 480,391 +12.22(+1.52%)
Jun 10, 2021 813.16 813.89 801.70 801.79 458,032 -3.24(-0.40%)
Jun 09, 2021 818.48 819.37 804.01 805.02 501,042 -12.55(-1.54%)
Jun 08, 2021 817.37 819.43 811.63 817.58 328,159 -0.41(-0.05%)
Jun 07, 2021 821.40 822.64 812.91 817.98 433,084 -1.75(-0.21%)
Jun 04, 2021 817.01 819.87 811.40 819.73 699,939 +5.40(+0.66%)
Jun 03, 2021 813.40 821.16 807.30 814.33 466,056 -2.11(-0.26%)
Jun 02, 2021 808.21 816.92 806.68 816.44 590,656 +9.67(+1.20%)
Jun 01, 2021 817.75 818.80 805.94 806.77 445,387 -0.12(-0.01%)
May 28, 2021 808.91 809.61 804.59 806.89 473,226 +0.56(+0.07%)
May 27, 2021 808.45 813.71 805.16 806.33 765,829 -0.28(-0.03%)
May 26, 2021 812.77 817.24 800.71 806.60 669,763 +2.26(+0.28%)
May 25, 2021 806.95 810.81 801.76 804.34 679,979 +1.76(+0.22%)
May 24, 2021 797.15 806.94 796.89 802.58 616,128 +10.66(+1.35%)
May 21, 2021 780.65 795.67 780.65 791.92 753,414 +14.62(+1.88%)
May 20, 2021 774.24 783.46 769.73 777.30 392,131 +5.85(+0.76%)
May 19, 2021 761.85 771.87 755.35 771.45 688,077 -1.49(-0.19%)
May 18, 2021 784.61 787.35 772.45 772.94 406,214 -8.57(-1.10%)
May 17, 2021 788.36 791.35 778.41 781.52 377,773 -6.82(-0.86%)
May 14, 2021 780.77 791.98 777.78 788.33 523,361 +16.45(+2.13%)
May 13, 2021 757.63 777.61 756.34 771.88 602,979 +14.25(+1.88%)
May 12, 2021 772.62 781.99 754.36 757.63 706,644 -18.95(-2.44%)
May 11, 2021 779.85 786.90 768.21 776.58 730,332 -12.28(-1.56%)
May 10, 2021 805.42 810.35 788.84 788.87 615,631 -15.07(-1.87%)
May 07, 2021 791.62 806.91 789.56 803.94 515,430 +6.19(+0.78%)
May 06, 2021 783.26 798.01 781.17 797.75 724,540 +14.80(+1.89%)
May 05, 2021 776.42 783.96 771.87 782.94 619,480 +13.41(+1.74%)
May 04, 2021 756.48 770.20 753.49 769.53 606,449 +9.95(+1.31%)
May 03, 2021 759.01 765.82 755.38 759.58 532,682 +5.81(+0.77%)
Apr 30, 2021 756.05 757.02 748.69 753.77 490,535 -7.38(-0.97%)
Apr 29, 2021 758.37 763.16 751.72 761.15 494,849 +10.16(+1.35%)
Apr 28, 2021 754.29 755.35 750.09 750.99 364,472 -3.89(-0.52%)
Apr 27, 2021 752.30 756.89 747.68 754.88 356,789 +2.01(+0.27%)
Apr 26, 2021 749.37 756.51 748.91 752.87 519,810 +4.74(+0.63%)
Apr 23, 2021 734.57 751.57 732.23 748.13 532,274 +16.42(+2.24%)
Apr 22, 2021 746.14 746.14 730.06 731.71 565,205 -14.91(-2.00%)
Apr 21, 2021 738.74 747.41 735.63 746.62 422,285 +6.04(+0.82%)
Apr 20, 2021 742.69 748.39 736.78 740.58 570,885 -5.64(-0.76%)
Apr 19, 2021 746.19 750.27 741.92 746.22 533,834 -0.33(-0.04%)
Apr 16, 2021 757.93 759.49 741.09 746.55 842,051 -5.88(-0.78%)
Apr 15, 2021 747.23 761.63 745.21 752.42 833,537 +15.43(+2.09%)
Apr 14, 2021 735.58 746.48 734.30 737.00 600,774 -1.31(-0.18%)
Apr 13, 2021 740.34 742.11 735.58 738.30 408,908 -5.05(-0.68%)
Apr 12, 2021 740.25 744.91 737.40 743.35 524,790 -0.34(-0.05%)
Apr 09, 2021 738.48 745.78 735.63 743.69 526,187 +7.13(+0.97%)
Apr 08, 2021 727.73 737.86 725.97 736.56 607,024 +11.59(+1.60%)
Apr 07, 2021 720.67 727.01 718.53 724.97 518,615 +5.79(+0.80%)
Apr 06, 2021 723.57 723.57 716.44 719.18 535,108 -2.12(-0.29%)
Apr 05, 2021 710.66 724.75 710.10 721.31 645,102 +15.81(+2.24%)
Apr 01, 2021 699.01 705.83 697.00 705.50 596,947 +11.84(+1.71%)
Mar 31, 2021 689.98 701.28 688.95 693.65 693,629 +4.32(+0.63%)
Mar 30, 2021 694.67 702.36 687.21 689.33 650,883 -7.91(-1.13%)
Mar 29, 2021 686.87 700.91 685.35 697.24 632,305 +0.88(+0.13%)
Mar 26, 2021 672.83 697.57 672.83 696.36 873,573 +27.05(+4.04%)
Mar 25, 2021 665.68 670.40 655.30 669.31 503,061 +4.37(+0.66%)
Mar 24, 2021 663.42 672.72 663.42 664.94 592,100 +5.69(+0.86%)
Mar 23, 2021 671.41 671.41 657.05 659.25 605,081 -13.20(-1.96%)
Mar 22, 2021 671.28 677.31 667.53 672.46 570,305 +1.18(+0.18%)
Mar 19, 2021 662.65 681.41 656.44 671.28 1,578,344 +5.44(+0.82%)
Mar 18, 2021 670.68 680.76 664.67 665.84 695,773 -4.13(-0.62%)
Mar 17, 2021 663.65 671.98 662.33 669.97 503,919 +4.74(+0.71%)
Mar 16, 2021 664.20 669.21 658.51 665.24 611,103 +3.74(+0.56%)
Mar 15, 2021 663.06 663.06 650.70 661.50 572,572 +2.60(+0.39%)
Mar 12, 2021 661.75 664.82 655.51 658.90 574,556 -5.46(-0.82%)
Mar 11, 2021 673.89 675.01 661.79 664.36 816,994 -5.87(-0.88%)
Mar 10, 2021 670.50 674.91 666.27 670.23 894,902 +5.98(+0.90%)
Mar 09, 2021 651.35 667.23 647.60 664.25 1,043,168 +21.20(+3.30%)
Mar 08, 2021 643.61 655.21 641.10 643.05 706,230 -3.05(-0.47%)
Mar 05, 2021 636.56 647.72 616.67 646.11 759,227 +17.54(+2.79%)
Mar 04, 2021 637.94 642.96 622.31 628.56 994,543 -13.02(-2.03%)
Mar 03, 2021 657.17 659.77 641.41 641.58 768,639 -13.55(-2.07%)
Mar 02, 2021 658.26 661.80 652.67 655.14 497,564 -2.64(-0.40%)
Mar 01, 2021 646.46 660.31 644.98 657.78 713,718 +22.59(+3.56%)
Feb 26, 2021 638.20 641.15 630.41 635.19 840,369 -0.27(-0.04%)
Feb 25, 2021 653.23 653.48 633.04 635.45 646,219 -15.83(-2.43%)
Feb 24, 2021 644.33 652.32 640.58 651.28 637,605 +8.18(+1.27%)
Feb 23, 2021 640.68 645.39 629.53 643.11 1,012,743 +0.02(+0.00%)
Feb 22, 2021 645.14 645.69 637.72 643.09 907,436 -6.37(-0.98%)
Feb 19, 2021 647.00 655.38 646.16 649.47 879,293 +6.02(+0.94%)
Feb 18, 2021 655.25 655.88 637.00 643.45 1,179,371 -16.34(-2.48%)
Feb 17, 2021 663.98 666.47 657.11 659.78 620,212 -8.16(-1.22%)
Feb 16, 2021 666.44 674.72 664.84 667.94 624,784 +6.70(+1.01%)
Feb 12, 2021 654.26 669.03 651.83 661.24 943,365 +1.42(+0.21%)
Feb 11, 2021 667.31 667.39 655.65 659.82 879,016 -1.59(-0.24%)
Feb 10, 2021 669.86 670.37 659.42 661.41 724,980 -5.15(-0.77%)
Feb 09, 2021 665.60 668.86 657.91 666.56 493,091 +2.15(+0.32%)
Feb 08, 2021 668.28 669.25 659.11 664.41 582,732 +0.11(+0.02%)
Feb 05, 2021 671.49 674.50 663.19 664.30 519,353 -5.60(-0.84%)
Feb 04, 2021 662.44 674.66 662.44 669.90 695,783 +7.66(+1.16%)
Feb 03, 2021 658.51 665.32 655.36 662.24 749,292 -4.96(-0.74%)
Feb 02, 2021 657.93 670.69 657.93 667.20 961,386 +14.93(+2.29%)
Feb 01, 2021 647.54 652.98 641.38 652.26 528,177 +10.89(+1.70%)
Jan 29, 2021 650.25 655.84 638.96 641.37 875,794 -17.06(-2.59%)
Jan 28, 2021 641.59 668.59 639.70 658.43 899,228 +20.23(+3.17%)
Jan 27, 2021 652.29 653.01 627.13 638.20 1,207,566 -22.01(-3.33%)
Jan 26, 2021 664.90 671.22 658.55 660.20 904,455 -1.03(-0.16%)
Jan 25, 2021 668.41 672.93 652.68 661.24 881,731 -11.04(-1.64%)
Jan 22, 2021 676.71 680.21 668.41 672.27 618,413 -6.54(-0.96%)
Jan 21, 2021 681.11 682.08 674.06 678.82 699,301 +0.60(+0.09%)
Jan 20, 2021 675.62 679.02 666.88 678.21 817,393 +7.22(+1.08%)
Jan 19, 2021 674.72 680.85 666.76 671.00 931,948 +5.39(+0.81%)
Jan 15, 2021 678.80 690.01 662.17 665.61 1,284,061 -14.40(-2.12%)
Jan 14, 2021 685.95 700.45 675.94 680.00 1,796,334 -33.15(-4.65%)
Jan 13, 2021 712.20 720.70 710.29 713.16 926,968 +1.84(+0.26%)
Jan 12, 2021 698.30 712.76 698.30 711.32 739,040 +10.12(+1.44%)
Jan 11, 2021 688.53 704.61 686.41 701.20 671,732 +9.36(+1.35%)
Jan 08, 2021 692.49 694.51 683.59 691.85 681,173 +5.51(+0.80%)
Jan 07, 2021 684.43 688.94 679.56 686.33 717,207 +14.14(+2.10%)
Jan 06, 2021 657.38 681.18 654.94 672.19 798,891 +18.64(+2.85%)
Jan 05, 2021 648.28 655.96 645.03 653.55 471,703 +3.44(+0.53%)
Jan 04, 2021 668.21 668.21 642.09 650.12 681,784 -9.80(-1.49%)
Dec 31, 2020 659.92 659.92 659.92 388,443 +11.52(+1.78%)
Dec 30, 2020 652.38 655.71 647.54 648.39 388,443 +2.43(+0.38%)
Dec 29, 2020 652.78 654.23 645.35 645.96 348,169 -3.57(-0.55%)
Dec 28, 2020 653.56 654.05 648.51 649.53 297,673 +2.74(+0.42%)
Dec 24, 2020 643.29 650.13 643.29 646.79 189,372 +3.24(+0.50%)
Dec 23, 2020 642.05 647.69 636.75 643.55 822,814 +9.26(+1.46%)
Dec 22, 2020 640.22 643.57 632.67 634.29 652,623 -4.86(-0.76%)
Dec 21, 2020 634.73 643.44 630.31 639.15 690,832 +0.03(+0.00%)
Dec 18, 2020 644.93 646.25 632.45 639.12 1,761,101 -6.60(-1.02%)
Dec 17, 2020 642.96 649.07 639.57 645.72 909,944 +6.99(+1.09%)
Dec 16, 2020 643.88 648.27 634.32 638.73 928,665 +0.17(+0.03%)
Dec 15, 2020 632.46 644.00 631.38 638.55 674,987 +13.04(+2.09%)
Dec 14, 2020 640.70 640.72 625.09 625.51 720,016 -10.32(-1.62%)
Dec 11, 2020 633.18 637.50 630.57 635.83 533,676 -2.94(-0.46%)
Dec 10, 2020 639.84 642.73 634.96 638.76 479,599 -2.99(-0.47%)
Dec 09, 2020 654.71 654.99 637.33 641.75 535,144 -11.20(-1.71%)
Dec 08, 2020 646.43 657.18 643.39 652.95 654,016 +4.05(+0.62%)
Dec 07, 2020 642.69 648.98 639.33 648.90 744,113 +5.51(+0.86%)
Dec 04, 2020 652.49 658.78 637.06 643.39 892,523 -10.93(-1.67%)
Dec 03, 2020 657.01 660.17 650.97 654.32 660,834 +0.63(+0.10%)
Dec 02, 2020 650.63 654.10 645.15 653.69 531,987 +2.85(+0.44%)
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.