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

Thermo Fisher Scientific (NY: TMO )

568.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 28, 2023 541.51 557.33 541.51 553.05 2,053,762 +11.84(+2.19%)
Apr 27, 2023 531.72 543.85 529.80 541.21 2,155,587 +9.86(+1.86%)
Apr 26, 2023 526.24 541.57 515.49 531.35 4,085,356 -15.20(-2.78%)
Apr 25, 2023 562.27 564.61 543.68 546.55 2,503,602 -25.83(-4.51%)
Apr 24, 2023 569.61 574.52 568.10 572.38 898,099 +2.61(+0.46%)
Apr 21, 2023 566.97 571.08 564.94 569.77 962,393 +5.73(+1.02%)
Apr 20, 2023 564.11 565.94 558.49 564.04 2,107,915 -13.94(-2.41%)
Apr 19, 2023 573.87 578.78 569.42 577.98 1,414,088 -4.92(-0.84%)
Apr 18, 2023 591.19 591.19 582.73 582.91 1,162,539 -3.73(-0.64%)
Apr 17, 2023 588.17 588.42 582.29 586.63 786,149 -0.24(-0.04%)
Apr 14, 2023 584.44 587.58 580.07 586.87 837,670 -2.28(-0.39%)
Apr 13, 2023 583.31 590.14 580.06 589.16 1,105,565 +11.74(+2.03%)
Apr 12, 2023 581.30 584.69 575.72 577.42 850,601 +2.96(+0.52%)
Apr 11, 2023 574.55 579.61 572.48 574.46 1,162,697 +2.01(+0.35%)
Apr 10, 2023 570.82 572.44 563.40 572.44 674,805 -0.99(-0.17%)
Apr 06, 2023 578.91 579.83 570.43 573.43 783,358 -4.50(-0.78%)
Apr 05, 2023 574.59 578.16 568.02 577.92 1,039,079 +3.67(+0.64%)
Apr 04, 2023 569.48 578.30 567.04 574.26 1,089,213 +6.09(+1.07%)
Apr 03, 2023 567.61 571.20 564.23 568.17 1,037,906 -6.28(-1.09%)
Mar 31, 2023 565.08 574.75 561.78 574.45 1,443,527 +13.36(+2.38%)
Mar 30, 2023 558.13 562.40 555.00 561.09 1,224,019 +7.79(+1.41%)
Mar 29, 2023 557.49 558.69 551.37 553.30 1,412,344 +0.92(+0.17%)
Mar 28, 2023 558.12 560.82 549.10 552.38 831,710 -7.44(-1.33%)
Mar 27, 2023 561.92 566.27 559.15 559.82 869,635 +3.42(+0.61%)
Mar 24, 2023 546.69 556.79 542.49 556.40 1,015,989 +3.06(+0.55%)
Mar 23, 2023 556.12 558.70 548.54 553.34 954,758 +0.87(+0.16%)
Mar 22, 2023 554.84 566.10 552.44 552.47 931,535 -2.37(-0.43%)
Mar 21, 2023 552.53 556.92 549.82 554.84 1,003,432 +6.11(+1.11%)
Mar 20, 2023 544.93 553.02 543.76 548.73 900,156 +3.22(+0.59%)
Mar 17, 2023 553.46 553.46 542.14 545.51 1,954,466 -9.72(-1.75%)
Mar 16, 2023 537.97 556.72 537.97 555.23 1,139,555 +14.34(+2.65%)
Mar 15, 2023 545.34 548.16 532.70 540.89 1,925,400 -13.22(-2.39%)
Mar 14, 2023 548.71 559.61 543.18 554.10 1,414,501 +14.70(+2.73%)
Mar 13, 2023 541.33 549.22 535.91 539.40 1,411,421 -2.26(-0.42%)
Mar 10, 2023 549.67 553.33 537.80 541.66 1,086,020 -9.34(-1.70%)
Mar 09, 2023 553.93 562.16 548.77 551.01 1,017,277 -1.53(-0.28%)
Mar 08, 2023 546.10 557.60 543.36 552.54 1,458,838 +5.90(+1.08%)
Mar 07, 2023 558.58 560.77 545.96 546.64 1,016,865 -9.65(-1.73%)
Mar 06, 2023 557.28 565.06 553.11 556.29 1,167,703 -0.92(-0.16%)
Mar 03, 2023 553.25 558.30 547.44 557.21 1,158,262 +10.65(+1.95%)
Mar 02, 2023 532.70 548.69 529.80 546.56 946,575 +10.19(+1.90%)
Mar 01, 2023 537.19 540.46 534.12 536.38 1,130,543 -3.23(-0.60%)
Feb 28, 2023 538.26 543.06 536.74 539.60 1,193,533 +0.41(+0.08%)
Feb 27, 2023 546.30 552.21 538.88 539.19 1,115,087 -1.43(-0.27%)
Feb 24, 2023 542.44 544.48 537.02 540.63 856,062 -8.13(-1.48%)
Feb 23, 2023 551.17 555.45 544.72 548.75 1,164,837 +2.54(+0.46%)
Feb 22, 2023 547.81 551.09 542.54 546.22 1,712,150 -2.36(-0.43%)
Feb 21, 2023 546.47 552.03 541.96 548.58 1,400,754 -8.89(-1.60%)
Feb 17, 2023 550.72 559.25 550.69 557.47 1,187,268 +2.11(+0.38%)
Feb 16, 2023 553.90 563.15 549.10 555.36 1,178,410 -9.21(-1.63%)
Feb 15, 2023 566.20 568.24 560.53 564.57 1,042,520 -4.63(-0.81%)
Feb 14, 2023 573.60 576.79 564.37 569.20 853,476 -3.51(-0.61%)
Feb 13, 2023 572.38 574.93 566.74 572.71 1,001,601 +3.58(+0.63%)
Feb 10, 2023 564.85 569.43 561.11 569.13 766,803 +2.47(+0.44%)
Feb 09, 2023 580.34 581.00 565.44 566.66 964,657 -10.26(-1.78%)
Feb 08, 2023 576.25 582.76 573.74 576.92 910,858 -3.90(-0.67%)
Feb 07, 2023 568.51 584.00 567.14 580.83 1,178,230 +6.95(+1.21%)
Feb 06, 2023 578.25 581.50 571.14 573.88 1,123,941 -11.54(-1.97%)
Feb 03, 2023 582.23 590.48 580.33 585.42 1,288,301 +0.69(+0.12%)
Feb 02, 2023 589.31 592.80 584.73 584.73 2,321,725 -0.29(-0.05%)
Feb 01, 2023 583.75 595.16 574.03 585.02 2,630,385 +16.96(+2.99%)
Jan 31, 2023 559.94 568.36 555.78 568.06 1,806,979 +6.02(+1.07%)
Jan 30, 2023 565.51 568.60 558.53 562.04 1,226,353 -9.30(-1.63%)
Jan 27, 2023 572.61 575.21 565.93 571.35 1,114,526 -3.73(-0.65%)
Jan 26, 2023 573.74 576.22 565.05 575.07 1,215,615 +2.04(+0.36%)
Jan 25, 2023 568.88 573.73 564.67 573.03 1,243,223 -5.38(-0.93%)
Jan 24, 2023 607.42 607.42 574.48 578.41 2,113,442 -24.00(-3.98%)
Jan 23, 2023 590.85 606.79 587.65 602.41 2,316,417 +11.12(+1.88%)
Jan 20, 2023 584.66 592.98 582.62 591.29 2,404,247 +9.76(+1.68%)
Jan 19, 2023 572.74 584.82 571.41 581.53 1,642,589 +3.79(+0.66%)
Jan 18, 2023 588.77 594.47 576.45 577.74 1,756,724 -7.78(-1.33%)
Jan 17, 2023 582.67 588.95 579.41 585.52 2,094,673 +4.00(+0.69%)
Jan 13, 2023 576.35 582.53 570.19 581.51 2,048,652 +2.29(+0.40%)
Jan 12, 2023 579.65 584.19 574.56 579.22 1,641,736 -1.02(-0.18%)
Jan 11, 2023 568.85 582.58 565.78 580.24 2,020,554 +14.47(+2.56%)
Jan 10, 2023 545.29 570.34 545.25 565.77 2,111,241 +21.85(+4.02%)
Jan 09, 2023 536.59 550.75 534.87 543.91 1,878,676 +11.05(+2.07%)
Jan 06, 2023 553.55 553.55 520.70 532.87 2,949,942 -21.85(-3.94%)
Jan 05, 2023 553.58 562.07 550.10 554.72 2,228,912 -4.96(-0.89%)
Jan 04, 2023 557.07 565.55 552.75 559.68 1,943,879 +8.71(+1.58%)
Jan 03, 2023 551.09 553.88 544.79 550.98 1,792,935 +2.48(+0.45%)
Dec 30, 2022 550.60 552.79 543.08 548.50 688,794 -6.29(-1.13%)
Dec 29, 2022 546.42 559.33 543.97 554.79 1,031,549 +13.55(+2.50%)
Dec 28, 2022 545.20 550.83 540.92 541.25 830,120 -2.02(-0.37%)
Dec 27, 2022 538.53 546.65 534.68 543.27 1,117,677 +4.74(+0.88%)
Dec 23, 2022 535.84 540.93 533.20 538.53 623,908 +1.53(+0.29%)
Dec 22, 2022 532.59 537.19 525.61 536.99 1,107,793 -0.75(-0.14%)
Dec 21, 2022 529.34 538.90 527.37 537.74 1,213,230 +11.35(+2.16%)
Dec 20, 2022 527.70 528.82 517.94 526.39 992,555 -1.66(-0.31%)
Dec 19, 2022 531.72 532.81 525.17 528.06 1,056,675 -6.25(-1.17%)
Dec 16, 2022 547.21 548.64 529.44 534.30 2,345,731 -17.28(-3.13%)
Dec 15, 2022 559.15 559.40 548.74 551.58 1,376,442 -13.39(-2.37%)
Dec 14, 2022 566.84 573.86 561.46 564.97 2,088,214 -3.83(-0.67%)
Dec 13, 2022 574.24 582.08 564.19 568.80 1,887,797 +3.76(+0.67%)
Dec 12, 2022 562.83 566.31 560.86 565.04 1,168,236 +7.34(+1.32%)
Dec 09, 2022 561.46 568.00 556.80 557.71 1,162,412 -7.68(-1.36%)
Dec 08, 2022 557.61 566.45 554.26 565.39 1,165,607 +9.77(+1.76%)
Dec 07, 2022 547.96 556.73 547.96 555.62 956,290 +7.58(+1.38%)
Dec 06, 2022 549.95 553.94 543.34 548.05 1,978,608 -6.65(-1.20%)
Dec 05, 2022 553.36 557.13 549.47 554.70 1,832,311 -5.76(-1.03%)
Dec 02, 2022 551.05 562.25 547.80 560.46 1,019,046 -1.55(-0.28%)
Dec 01, 2022 565.09 566.76 551.94 562.02 1,430,367 +4.32(+0.77%)
Nov 30, 2022 538.87 559.45 537.43 557.70 3,146,451 +20.38(+3.79%)
Nov 29, 2022 533.05 537.95 528.19 537.32 1,200,982 -0.28(-0.05%)
Nov 28, 2022 540.85 547.52 535.74 537.60 1,830,908 -11.17(-2.04%)
Nov 25, 2022 548.01 551.96 544.90 548.77 621,579 +3.94(+0.72%)
Nov 23, 2022 543.20 550.33 540.55 544.82 827,361 +2.53(+0.47%)
Nov 22, 2022 538.57 542.99 535.22 542.29 1,510,411 +8.43(+1.58%)
Nov 21, 2022 530.38 537.57 530.14 533.86 1,335,572 +1.04(+0.19%)
Nov 18, 2022 538.87 540.71 526.99 532.83 1,233,990 +5.33(+1.01%)
Nov 17, 2022 526.84 528.96 516.70 527.50 1,287,637 -6.09(-1.14%)
Nov 16, 2022 543.54 545.71 528.83 533.60 1,138,853 -10.03(-1.85%)
Nov 15, 2022 541.34 550.39 538.04 543.63 1,538,420 +11.27(+2.12%)
Nov 14, 2022 538.13 539.75 531.77 532.36 1,465,012 -3.89(-0.73%)
Nov 11, 2022 524.49 543.00 524.25 536.25 2,433,467 +18.02(+3.48%)
Nov 10, 2022 504.74 518.32 503.96 518.23 1,944,653 +35.71(+7.40%)
Nov 09, 2022 489.26 493.71 481.55 482.53 1,065,826 -7.43(-1.52%)
Nov 08, 2022 492.03 498.47 485.60 489.95 2,012,154 +0.07(+0.01%)
Nov 07, 2022 496.75 497.84 487.49 489.88 1,346,978 -3.43(-0.70%)
Nov 04, 2022 491.05 493.47 481.65 493.32 1,780,273 +8.57(+1.77%)
Nov 03, 2022 481.93 488.62 473.63 484.75 1,478,217 -4.02(-0.82%)
Nov 02, 2022 513.67 487.92 488.77 1,811,635 -26.59(-5.16%)
Nov 01, 2022 514.21 523.59 510.69 515.36 2,121,668 +3.70(+0.72%)
Oct 31, 2022 498.13 514.14 498.13 511.65 2,890,234 +10.08(+2.01%)
Oct 28, 2022 498.99 506.17 497.36 501.57 2,026,274 +5.50(+1.11%)
Oct 27, 2022 496.40 505.12 487.91 496.07 2,345,429 -4.66(-0.93%)
Oct 26, 2022 497.75 515.26 492.98 500.73 2,457,955 -11.57(-2.26%)
Oct 25, 2022 505.36 515.31 502.43 512.30 2,393,549 +9.57(+1.90%)
Oct 24, 2022 497.48 506.94 493.52 502.73 1,827,120 +8.23(+1.66%)
Oct 21, 2022 483.97 494.70 476.15 494.50 2,851,377 +9.84(+2.03%)
Oct 20, 2022 496.50 499.91 483.37 484.67 3,282,090 -18.67(-3.71%)
Oct 19, 2022 511.68 513.49 496.42 503.33 1,956,658 -18.71(-3.58%)
Oct 18, 2022 528.39 530.31 518.95 522.04 974,763 +7.14(+1.39%)
Oct 17, 2022 508.03 518.84 507.00 514.90 1,076,056 +14.12(+2.82%)
Oct 14, 2022 511.76 515.07 499.88 500.78 1,273,203 -7.46(-1.47%)
Oct 13, 2022 486.98 512.45 486.06 508.24 1,746,948 +9.82(+1.97%)
Oct 12, 2022 500.15 501.83 496.17 498.41 1,103,965 -0.14(-0.03%)
Oct 11, 2022 504.73 505.43 494.53 498.55 1,674,769 -9.99(-1.96%)
Oct 10, 2022 521.73 521.73 507.64 508.54 952,241 -12.71(-2.44%)
Oct 07, 2022 532.59 533.39 518.55 521.25 981,175 -16.90(-3.14%)
Oct 06, 2022 541.89 543.85 534.79 538.15 976,058 -5.65(-1.04%)
Oct 05, 2022 533.39 546.45 531.59 543.81 1,172,634 +6.31(+1.17%)
Oct 04, 2022 528.33 539.18 526.90 537.50 1,200,709 +16.92(+3.25%)
Oct 03, 2022 510.50 524.51 507.33 520.57 2,474,032 +15.67(+3.10%)
Sep 30, 2022 512.48 519.24 504.46 504.90 1,704,888 -9.38(-1.82%)
Sep 29, 2022 512.59 515.70 510.12 514.28 1,079,512 -1.21(-0.24%)
Sep 28, 2022 508.38 518.86 505.28 515.50 1,875,184 +9.13(+1.80%)
Sep 27, 2022 514.86 515.87 503.30 506.37 1,172,727 -5.62(-1.10%)
Sep 26, 2022 513.81 518.62 509.09 511.99 995,998 -6.45(-1.24%)
Sep 23, 2022 514.02 519.17 510.73 518.44 1,372,493 +0.50(+0.10%)
Sep 22, 2022 519.66 524.59 516.23 517.95 1,142,603 -5.38(-1.03%)
Sep 21, 2022 530.72 537.78 521.84 523.32 1,274,705 -6.44(-1.22%)
Sep 20, 2022 530.82 533.08 526.13 529.76 1,058,607 -7.48(-1.39%)
Sep 19, 2022 533.34 537.58 528.77 537.24 1,077,261 -1.60(-0.30%)
Sep 16, 2022 545.18 545.53 534.02 538.84 1,843,954 -10.65(-1.94%)
Sep 15, 2022 557.48 558.43 547.77 549.49 894,470 -6.12(-1.10%)
Sep 14, 2022 560.09 567.76 550.13 555.62 1,144,892 -1.38(-0.25%)
Sep 13, 2022 562.15 566.53 554.40 557.00 1,651,175 -19.27(-3.34%)
Sep 12, 2022 566.38 577.20 564.61 576.27 1,102,737 +9.74(+1.72%)
Sep 09, 2022 563.54 569.43 563.07 566.53 1,153,460 +2.83(+0.50%)
Sep 08, 2022 547.13 564.32 544.53 563.71 1,864,171 +14.76(+2.69%)
Sep 07, 2022 540.66 551.50 539.04 548.94 1,145,411 +6.54(+1.21%)
Sep 06, 2022 544.50 550.35 538.95 542.40 1,048,567 +1.59(+0.29%)
Sep 02, 2022 550.98 555.06 538.84 540.81 803,592 -7.16(-1.31%)
Sep 01, 2022 539.71 548.20 538.82 547.97 918,552 +5.40(+1.00%)
Aug 31, 2022 553.37 556.32 541.58 542.57 1,172,858 -8.92(-1.62%)
Aug 30, 2022 554.61 556.08 547.72 551.50 1,063,619 -2.39(-0.43%)
Aug 29, 2022 558.28 559.27 552.55 553.88 708,060 -6.98(-1.25%)
Aug 26, 2022 581.06 582.30 560.67 560.87 775,876 -21.65(-3.72%)
Aug 25, 2022 575.43 583.14 570.22 582.52 933,005 +12.26(+2.15%)
Aug 24, 2022 570.09 573.29 568.10 570.26 859,653 +0.18(+0.03%)
Aug 23, 2022 569.09 573.60 564.80 570.08 918,775 -3.12(-0.55%)
Aug 22, 2022 577.77 581.19 571.63 573.21 726,803 -12.38(-2.11%)
Aug 19, 2022 588.46 590.27 583.02 585.58 855,400 -6.43(-1.09%)
Aug 18, 2022 595.10 595.69 586.29 592.01 764,863 -1.02(-0.17%)
Aug 17, 2022 593.95 597.62 591.58 593.04 993,851 -6.04(-1.01%)
Aug 16, 2022 596.98 600.87 594.85 599.08 801,995 -2.37(-0.39%)
Aug 15, 2022 599.96 603.11 596.13 601.44 859,862 +1.27(+0.21%)
Aug 12, 2022 591.56 601.00 589.47 600.17 994,005 +10.62(+1.80%)
Aug 11, 2022 592.07 596.78 589.19 589.55 1,092,247 +0.19(+0.03%)
Aug 10, 2022 586.21 589.77 580.98 589.37 996,827 +11.42(+1.98%)
Aug 09, 2022 581.01 583.09 573.14 577.94 771,851 -3.06(-0.53%)
Aug 08, 2022 587.82 590.31 579.55 581.01 926,246 -6.28(-1.07%)
Aug 05, 2022 582.33 587.69 578.14 587.28 987,444 +0.26(+0.04%)
Aug 04, 2022 587.85 590.01 580.62 587.03 1,004,637 +2.01(+0.34%)
Aug 03, 2022 587.37 590.66 580.97 585.02 1,082,997 +1.93(+0.33%)
Aug 02, 2022 584.34 591.87 580.31 583.09 1,399,776 -3.49(-0.60%)
Aug 01, 2022 591.12 595.82 585.37 586.58 1,545,614 -8.82(-1.48%)
Jul 29, 2022 599.93 607.98 594.86 595.39 2,383,814 +0.77(+0.13%)
Jul 28, 2022 586.98 599.96 570.42 594.63 2,306,405 +15.63(+2.70%)
Jul 27, 2022 570.12 582.41 564.14 579.00 1,271,370 +8.62(+1.51%)
Jul 26, 2022 566.58 570.68 563.66 570.38 1,017,863 +5.80(+1.03%)
Jul 25, 2022 557.70 565.51 551.42 564.58 1,200,417 +5.87(+1.05%)
Jul 22, 2022 570.59 573.77 555.79 558.71 1,258,826 -13.39(-2.34%)
Jul 21, 2022 552.75 572.27 552.75 572.10 2,161,160 +36.17(+6.75%)
Jul 20, 2022 537.28 545.61 534.55 535.93 926,356 +1.77(+0.33%)
Jul 19, 2022 525.91 534.95 521.32 534.16 3,064,169 +16.03(+3.09%)
Jul 18, 2022 536.13 537.27 514.69 518.14 1,324,518 -18.02(-3.36%)
Jul 15, 2022 530.84 537.59 524.64 536.15 1,681,455 +13.17(+2.52%)
Jul 14, 2022 514.50 523.73 507.80 522.98 1,345,432 +2.47(+0.47%)
Jul 13, 2022 518.94 522.23 512.02 520.51 1,926,527 -7.74(-1.47%)
Jul 12, 2022 548.11 550.89 526.96 528.25 1,647,675 -26.96(-4.86%)
Jul 11, 2022 547.23 557.83 544.09 555.22 1,094,533 +4.30(+0.78%)
Jul 08, 2022 547.10 555.37 546.12 550.92 756,358 -0.05(-0.01%)
Jul 07, 2022 550.21 556.05 545.79 550.97 1,249,933 -2.27(-0.41%)
Jul 06, 2022 542.25 556.36 540.86 553.24 1,226,794 +10.92(+2.01%)
Jul 05, 2022 537.14 542.42 530.66 542.32 645,001 -3.18(-0.58%)
Jul 01, 2022 541.21 546.27 531.27 545.51 842,665 +4.96(+0.92%)
Jun 30, 2022 528.37 543.47 526.83 540.54 1,373,137 +7.32(+1.37%)
Jun 29, 2022 533.32 535.61 525.42 533.22 865,099 +0.15(+0.03%)
Jun 28, 2022 539.87 542.38 531.61 533.07 863,224 -7.83(-1.45%)
Jun 27, 2022 543.09 544.35 537.02 540.90 771,304 -1.16(-0.21%)
Jun 24, 2022 538.39 542.45 534.59 542.06 1,298,649 +4.19(+0.78%)
Jun 23, 2022 520.36 538.34 518.27 537.88 1,372,148 +21.27(+4.12%)
Jun 22, 2022 505.88 522.84 505.88 516.60 1,220,996 +5.65(+1.11%)
Jun 21, 2022 503.76 514.00 503.01 510.95 1,471,645 +12.58(+2.52%)
Jun 17, 2022 499.62 509.83 498.26 498.38 2,186,256 -3.97(-0.79%)
Jun 16, 2022 501.03 503.62 495.32 502.35 1,186,075 -9.82(-1.92%)
Jun 15, 2022 512.20 519.06 504.57 512.17 1,327,212 +7.27(+1.44%)
Jun 14, 2022 507.57 511.60 500.33 504.89 1,014,248 -4.14(-0.81%)
Jun 13, 2022 508.72 514.96 505.87 509.03 1,471,761 -14.89(-2.84%)
Jun 10, 2022 527.31 530.86 520.01 523.92 1,184,359 -12.87(-2.40%)
Jun 09, 2022 544.85 548.92 536.55 536.78 837,640 -12.17(-2.22%)
Jun 08, 2022 556.03 557.30 546.59 548.96 842,145 -8.55(-1.53%)
Jun 07, 2022 547.45 558.39 547.04 557.51 1,119,928 +7.74(+1.41%)
Jun 06, 2022 555.81 559.24 547.44 549.77 1,120,721 -5.19(-0.94%)
Jun 03, 2022 557.88 557.88 551.64 554.96 740,568 -11.93(-2.10%)
Jun 02, 2022 551.44 567.19 545.92 566.89 847,517 +13.80(+2.50%)
Jun 01, 2022 566.35 569.87 547.23 553.09 1,319,667 -11.29(-2.00%)
May 31, 2022 565.48 570.07 559.34 564.38 2,645,762 -4.75(-0.84%)
May 27, 2022 542.50 569.89 541.21 569.13 1,731,005 +32.06(+5.97%)
May 26, 2022 535.96 538.50 530.80 537.07 1,865,667 +5.81(+1.09%)
May 25, 2022 547.74 547.74 526.72 531.27 1,546,990 -14.47(-2.65%)
May 24, 2022 549.40 550.14 540.23 545.73 1,018,255 -6.35(-1.15%)
May 23, 2022 556.03 556.85 547.66 552.09 1,187,480 +0.06(+0.01%)
May 20, 2022 555.78 562.74 541.38 552.03 2,116,349 +4.39(+0.80%)
May 19, 2022 536.96 556.78 534.41 547.64 2,077,359 +8.52(+1.58%)
May 18, 2022 544.36 547.26 536.18 539.12 1,411,410 -12.36(-2.24%)
May 17, 2022 550.08 557.83 541.08 551.48 1,570,234 +15.13(+2.82%)
May 16, 2022 534.32 540.72 530.03 536.35 888,653 -2.03(-0.38%)
May 13, 2022 531.80 548.76 529.99 538.38 1,382,932 +15.53(+2.97%)
May 12, 2022 510.88 524.62 509.22 522.84 1,541,341 +5.77(+1.12%)
May 11, 2022 517.49 529.53 516.68 517.08 1,152,916 -6.19(-1.18%)
May 10, 2022 524.33 529.27 513.65 523.27 1,692,214 +8.79(+1.71%)
May 09, 2022 535.63 535.63 511.99 514.48 1,601,145 -29.12(-5.36%)
May 06, 2022 539.34 546.02 530.59 543.61 1,122,805 -3.81(-0.70%)
May 05, 2022 556.78 558.36 540.01 547.41 1,385,993 -12.40(-2.22%)
May 04, 2022 539.33 562.57 537.80 559.82 1,258,361 +16.57(+3.05%)
May 03, 2022 541.29 550.71 538.36 543.25 1,436,138 +0.80(+0.15%)
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.