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

Gw Pharma ADR (NQ: GWPH )

N/A UNCHANGED
Last Price Updated: 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 30, 2019 172.26 172.40 167.37 169.31 182,736 -2.64(-1.54%)
Apr 29, 2019 168.10 173.00 167.30 171.95 315,071 +4.55(+2.72%)
Apr 26, 2019 162.80 169.28 162.30 167.40 280,000 +4.95(+3.05%)
Apr 25, 2019 159.08 163.41 157.30 162.45 245,813 +1.42(+0.88%)
Apr 24, 2019 165.92 166.05 160.26 161.03 236,751 -4.53(-2.74%)
Apr 23, 2019 161.56 167.43 160.64 165.56 399,333 +3.58(+2.21%)
Apr 22, 2019 155.90 163.15 155.87 161.98 462,892 +6.11(+3.92%)
Apr 18, 2019 157.72 158.00 151.32 155.87 467,500 +0.13(+0.08%)
Apr 17, 2019 162.82 163.18 155.34 155.74 608,865 -7.03(-4.32%)
Apr 16, 2019 164.42 165.23 160.61 162.77 320,681 -1.62(-0.99%)
Apr 15, 2019 167.85 168.99 162.88 164.39 419,442 -3.43(-2.04%)
Apr 12, 2019 172.22 172.42 165.81 167.82 409,600 -4.02(-2.34%)
Apr 11, 2019 171.56 173.08 169.62 171.84 316,035 -0.48(-0.28%)
Apr 10, 2019 168.65 173.96 168.05 172.32 437,283 +3.71(+2.20%)
Apr 09, 2019 172.75 174.00 167.69 168.61 592,235 +1.07(+0.64%)
Apr 08, 2019 165.76 167.89 165.38 167.54 368,483 +2.26(+1.37%)
Apr 05, 2019 161.87 166.29 161.36 165.28 415,500 +3.57(+2.21%)
Apr 04, 2019 165.10 166.80 159.02 161.71 324,012 -3.34(-2.02%)
Apr 03, 2019 166.55 166.96 163.52 165.05 238,693 -0.60(-0.36%)
Apr 02, 2019 168.40 169.99 164.96 165.65 255,979 -2.49(-1.48%)
Apr 01, 2019 169.54 171.74 167.78 168.14 378,752 -0.43(-0.26%)
Mar 29, 2019 164.94 169.22 163.08 168.57 306,800 +4.18(+2.54%)
Mar 28, 2019 165.56 166.89 162.51 164.39 252,636 +0.67(+0.41%)
Mar 27, 2019 166.54 168.20 162.34 163.72 209,255 -3.24(-1.94%)
Mar 26, 2019 166.23 167.44 163.51 166.96 223,923 +1.94(+1.18%)
Mar 25, 2019 168.75 169.65 162.60 165.02 370,620 -3.81(-2.26%)
Mar 22, 2019 175.90 176.49 167.24 168.83 540,700 -7.17(-4.07%)
Mar 21, 2019 169.43 177.37 168.00 176.00 478,447 +5.60(+3.29%)
Mar 20, 2019 167.41 171.88 166.77 170.40 330,085 +2.29(+1.36%)
Mar 19, 2019 169.11 169.51 165.02 168.11 288,204 -0.50(-0.30%)
Mar 18, 2019 171.33 172.96 166.69 168.61 289,646 -0.71(-0.42%)
Mar 15, 2019 166.61 170.08 165.20 169.32 352,000 +2.75(+1.65%)
Mar 14, 2019 169.17 170.77 165.61 166.57 265,147 -2.76(-1.63%)
Mar 13, 2019 173.54 174.07 168.05 169.33 363,766 -1.64(-0.96%)
Mar 12, 2019 170.43 173.00 169.01 170.97 256,652 +1.68(+0.99%)
Mar 11, 2019 164.02 170.28 163.46 169.29 314,188 +6.13(+3.76%)
Mar 08, 2019 161.97 165.00 161.24 163.16 338,600 -2.65(-1.60%)
Mar 07, 2019 164.57 166.95 160.24 165.81 509,804 -0.41(-0.25%)
Mar 06, 2019 172.26 172.94 163.96 166.22 614,864 -6.35(-3.68%)
Mar 05, 2019 176.00 177.99 172.42 172.57 421,871 -3.86(-2.19%)
Mar 04, 2019 179.00 182.23 175.27 176.43 1,019,878 -0.91(-0.51%)
Mar 01, 2019 173.48 178.00 170.74 177.34 676,400 +5.33(+3.10%)
Feb 28, 2019 170.90 175.00 169.00 172.01 861,326 -1.98(-1.14%)
Feb 27, 2019 166.03 179.62 166.00 173.99 2,452,769 +21.10(+13.80%)
Feb 26, 2019 150.48 153.25 146.42 152.89 407,535 +2.08(+1.38%)
Feb 25, 2019 150.79 153.00 148.60 150.81 507,389 -0.79(-0.52%)
Feb 22, 2019 145.18 152.48 145.18 151.60 492,900 +7.65(+5.31%)
Feb 21, 2019 145.53 148.50 140.44 143.95 355,298 -1.93(-1.32%)
Feb 20, 2019 150.37 151.38 145.21 145.88 494,720 -4.29(-2.86%)
Feb 19, 2019 150.45 152.42 148.52 150.17 352,145 -0.32(-0.21%)
Feb 15, 2019 152.00 153.64 149.60 150.49 406,100 -0.80(-0.53%)
Feb 14, 2019 150.00 151.50 148.51 151.29 355,575 +1.07(+0.71%)
Feb 13, 2019 148.58 152.19 147.55 150.22 553,016 +2.69(+1.82%)
Feb 12, 2019 145.05 149.65 144.60 147.53 393,575 +2.98(+2.06%)
Feb 11, 2019 146.66 148.38 143.69 144.55 289,022 -2.21(-1.51%)
Feb 08, 2019 138.07 148.90 137.33 146.76 770,500 +7.65(+5.50%)
Feb 07, 2019 143.07 143.41 137.17 139.11 443,265 -5.13(-3.56%)
Feb 06, 2019 146.01 146.62 143.23 144.24 310,488 -2.70(-1.84%)
Feb 05, 2019 147.23 149.70 146.00 146.94 324,875 -0.09(-0.06%)
Feb 04, 2019 147.31 148.46 144.88 147.03 412,601 +0.66(+0.45%)
Feb 01, 2019 143.82 148.40 142.95 146.37 477,400 +3.62(+2.54%)
Jan 31, 2019 139.90 143.48 139.16 142.75 271,078 +2.31(+1.64%)
Jan 30, 2019 136.51 140.91 135.73 140.44 279,595 +4.57(+3.36%)
Jan 29, 2019 137.95 137.95 134.59 135.87 275,666 -2.20(-1.59%)
Jan 28, 2019 137.61 138.24 133.37 138.07 321,403 -0.49(-0.35%)
Jan 25, 2019 138.37 139.69 135.60 138.56 340,500 +0.31(+0.22%)
Jan 24, 2019 134.81 139.10 134.01 138.25 430,658 +2.50(+1.84%)
Jan 23, 2019 140.50 142.99 133.00 135.75 677,442 -3.51(-2.52%)
Jan 22, 2019 136.74 142.43 136.00 139.26 617,432 +1.97(+1.43%)
Jan 18, 2019 136.16 137.41 134.02 137.29 537,500 +2.79(+2.07%)
Jan 17, 2019 129.07 135.34 128.69 134.50 678,293 +5.89(+4.58%)
Jan 16, 2019 128.54 132.97 127.30 128.61 579,996 +0.07(+0.05%)
Jan 15, 2019 123.10 130.33 122.13 128.54 622,884 +4.61(+3.72%)
Jan 14, 2019 124.18 126.76 119.28 123.93 601,246 -1.57(-1.25%)
Jan 11, 2019 125.29 127.00 122.25 125.50 563,500 +0.16(+0.13%)
Jan 10, 2019 118.80 128.00 116.94 125.34 843,479 +5.80(+4.85%)
Jan 09, 2019 118.05 122.50 118.00 119.54 595,082 +2.13(+1.81%)
Jan 08, 2019 116.20 117.86 112.20 117.41 703,397 +2.75(+2.40%)
Jan 07, 2019 111.16 116.42 108.40 114.66 668,424 +5.78(+5.31%)
Jan 04, 2019 101.88 109.73 100.60 108.88 669,000 +9.19(+9.22%)
Jan 03, 2019 101.12 103.51 99.55 99.69 423,607 -1.32(-1.31%)
Jan 02, 2019 96.17 102.69 95.00 101.01 492,913 +3.62(+3.72%)
Dec 31, 2018 96.39 98.26 95.75 97.39 399,500 +1.99(+2.09%)
Dec 28, 2018 94.40 96.49 92.80 95.40 458,700 +1.04(+1.10%)
Dec 27, 2018 96.74 97.35 90.14 94.36 648,992 -3.92(-3.99%)
Dec 26, 2018 98.00 99.29 93.24 98.28 462,691 +0.23(+0.23%)
Dec 24, 2018 95.00 99.53 92.22 98.05 290,600 +1.69(+1.75%)
Dec 21, 2018 104.38 104.81 95.71 96.36 715,800 -7.75(-7.44%)
Dec 20, 2018 108.94 109.59 99.60 104.11 837,940 -5.92(-5.38%)
Dec 19, 2018 112.34 115.63 107.86 110.03 458,598 -2.78(-2.46%)
Dec 18, 2018 119.21 119.80 110.81 112.81 623,059 -6.34(-5.32%)
Dec 17, 2018 120.42 123.00 118.39 119.15 517,899 -0.38(-0.32%)
Dec 14, 2018 119.57 121.21 118.50 119.53 324,600 -1.33(-1.10%)
Dec 13, 2018 125.43 126.61 120.04 120.86 310,275 -4.42(-3.53%)
Dec 12, 2018 123.84 127.33 123.05 125.28 197,576 +2.29(+1.86%)
Dec 11, 2018 124.15 124.15 120.64 122.99 219,600 +0.21(+0.17%)
Dec 10, 2018 125.03 125.83 120.25 122.78 277,477 -2.06(-1.65%)
Dec 07, 2018 123.95 127.94 122.56 124.84 432,500 +2.12(+1.73%)
Dec 06, 2018 124.51 125.02 119.50 122.72 538,373 -4.33(-3.41%)
Dec 04, 2018 126.72 131.33 126.48 127.05 632,300 +0.80(+0.63%)
Dec 03, 2018 125.00 127.31 123.50 126.25 398,525 +3.23(+2.63%)
Nov 30, 2018 124.48 124.48 119.50 123.02 389,300 +0.87(+0.71%)
Nov 29, 2018 121.44 125.86 120.73 122.15 339,766 +0.62(+0.51%)
Nov 28, 2018 119.00 122.77 116.58 121.53 790,560 -0.19(-0.16%)
Nov 27, 2018 126.80 127.40 120.32 121.72 558,207 -5.98(-4.68%)
Nov 26, 2018 126.77 133.16 126.53 127.70 629,227 +3.65(+2.94%)
Nov 23, 2018 124.56 127.51 123.43 124.05 169,000 -1.41(-1.12%)
Nov 21, 2018 125.46 125.46 125.46 0 +4.25(+3.51%)
Nov 20, 2018 120.91 124.13 117.74 121.21 398,853 -4.18(-3.33%)
Nov 19, 2018 132.50 133.89 122.26 125.39 609,437 -6.91(-5.22%)
Nov 16, 2018 129.96 132.88 128.25 132.30 408,100 +1.96(+1.50%)
Nov 15, 2018 128.57 131.31 125.66 130.34 431,358 +1.09(+0.84%)
Nov 14, 2018 133.48 135.27 126.84 129.25 602,800 -2.93(-2.22%)
Nov 13, 2018 136.93 138.82 130.56 132.18 364,702 -2.14(-1.59%)
Nov 12, 2018 137.00 138.66 131.76 134.32 428,150 -3.55(-2.57%)
Nov 09, 2018 146.50 146.60 134.33 137.87 773,600 -10.22(-6.90%)
Nov 08, 2018 150.73 151.30 146.43 148.09 357,610 -2.64(-1.75%)
Nov 07, 2018 143.57 152.28 142.04 150.73 652,409 +8.06(+5.65%)
Nov 06, 2018 144.84 145.26 140.19 142.67 347,677 -0.95(-0.66%)
Nov 05, 2018 146.50 146.80 141.70 143.62 303,136 -2.09(-1.43%)
Nov 02, 2018 150.00 151.96 144.62 145.71 454,300 -1.54(-1.05%)
Nov 01, 2018 139.41 148.96 138.05 147.25 549,679 +9.76(+7.10%)
Oct 31, 2018 133.88 139.24 133.00 137.49 353,451 +5.56(+4.21%)
Oct 30, 2018 130.00 136.65 130.00 131.93 426,411 -1.76(-1.32%)
Oct 29, 2018 139.35 139.49 131.48 133.69 461,780 -2.21(-1.63%)
Oct 26, 2018 136.40 137.99 133.81 135.90 511,500 -2.31(-1.67%)
Oct 25, 2018 137.25 141.50 135.00 138.21 424,423 +2.04(+1.50%)
Oct 24, 2018 142.43 145.52 135.78 136.17 749,621 -7.03(-4.91%)
Oct 23, 2018 134.51 143.48 134.50 143.20 717,059 +3.54(+2.53%)
Oct 22, 2018 142.96 144.02 131.41 139.66 757,134 -2.93(-2.05%)
Oct 19, 2018 146.06 148.38 141.70 142.59 412,300 -2.72(-1.87%)
Oct 18, 2018 146.87 148.57 142.29 145.31 424,602 -1.92(-1.30%)
Oct 17, 2018 147.78 149.41 141.23 147.23 562,651 -0.24(-0.16%)
Oct 16, 2018 147.35 149.66 143.88 147.47 578,694 +4.24(+2.96%)
Oct 15, 2018 145.63 146.80 143.05 143.23 458,326 -0.09(-0.06%)
Oct 12, 2018 144.66 146.35 142.12 143.32 471,000 +2.36(+1.67%)
Oct 11, 2018 139.07 146.98 137.27 140.96 1,005,341 +1.52(+1.09%)
Oct 10, 2018 146.19 147.39 139.10 139.44 673,597 -6.76(-4.62%)
Oct 09, 2018 145.31 149.43 144.00 146.20 439,782 +0.14(+0.10%)
Oct 08, 2018 152.00 152.65 143.21 146.06 728,978 -5.66(-3.73%)
Oct 05, 2018 157.79 159.50 147.92 151.72 739,200 -5.23(-3.33%)
Oct 04, 2018 163.01 163.79 154.26 156.95 804,972 -7.12(-4.34%)
Oct 03, 2018 164.50 167.30 160.25 164.07 1,332,488 +1.74(+1.07%)
Oct 02, 2018 164.99 167.67 157.47 162.33 1,116,052 -4.93(-2.95%)
Oct 01, 2018 174.52 175.00 166.40 167.26 545,866 -5.48(-3.17%)
Sep 28, 2018 178.90 179.00 170.28 172.74 940,400 -1.76(-1.01%)
Sep 27, 2018 169.18 179.65 167.00 174.50 2,306,661 +11.38(+6.98%)
Sep 26, 2018 170.00 172.40 161.60 163.12 631,692 -6.88(-4.05%)
Sep 25, 2018 167.56 173.66 166.64 170.00 634,378 +3.48(+2.09%)
Sep 24, 2018 164.16 169.50 162.09 166.52 523,537 +1.54(+0.93%)
Sep 21, 2018 170.01 172.50 163.00 164.98 975,800 -5.12(-3.01%)
Sep 20, 2018 155.03 174.50 154.47 170.10 2,913,164 +16.46(+10.71%)
Sep 19, 2018 154.00 166.42 150.10 153.64 2,464,482 +4.44(+2.98%)
Sep 18, 2018 141.54 151.71 140.38 149.20 713,021 +8.26(+5.86%)
Sep 17, 2018 141.31 146.89 140.50 140.94 250,895 -0.24(-0.17%)
Sep 14, 2018 140.71 143.81 139.70 141.18 198,700 -0.54(-0.38%)
Sep 13, 2018 141.33 142.00 138.60 141.72 171,866 +0.90(+0.64%)
Sep 12, 2018 139.77 140.99 137.28 140.82 167,357 +1.14(+0.82%)
Sep 11, 2018 141.08 141.52 137.28 139.68 162,887 -1.23(-0.87%)
Sep 10, 2018 143.27 144.62 140.07 140.91 132,595 -1.03(-0.73%)
Sep 07, 2018 141.12 144.69 140.00 141.94 279,400 +2.31(+1.65%)
Sep 06, 2018 144.13 145.61 137.77 139.63 190,606 -5.19(-3.58%)
Sep 05, 2018 142.09 147.80 141.70 144.82 272,488 +1.57(+1.10%)
Sep 04, 2018 146.19 146.51 140.05 143.25 286,192 -3.53(-2.40%)
Aug 31, 2018 146.78 146.78 146.78 0 +0.16(+0.11%)
Aug 30, 2018 148.09 148.88 145.52 146.62 210,779 -1.18(-0.80%)
Aug 29, 2018 147.04 148.30 144.76 147.80 237,050 +1.63(+1.12%)
Aug 28, 2018 146.57 147.84 143.89 146.17 217,984 -1.02(-0.69%)
Aug 27, 2018 143.99 148.54 143.57 147.19 319,336 +3.90(+2.72%)
Aug 24, 2018 144.15 144.66 141.91 143.29 194,900 +0.17(+0.12%)
Aug 23, 2018 145.00 146.34 141.19 143.12 233,963 -1.05(-0.73%)
Aug 22, 2018 137.56 144.70 137.25 144.17 316,287 +6.68(+4.86%)
Aug 21, 2018 134.21 138.59 133.61 137.49 269,127 +3.23(+2.41%)
Aug 20, 2018 136.06 136.71 132.66 134.26 227,083 -1.80(-1.32%)
Aug 17, 2018 133.19 136.50 132.44 136.06 253,900 +2.13(+1.59%)
Aug 16, 2018 133.59 134.52 130.30 133.93 158,561 +1.38(+1.04%)
Aug 15, 2018 133.45 135.11 130.00 132.55 318,749 -0.93(-0.70%)
Aug 14, 2018 132.17 135.22 131.40 133.48 349,367 +1.30(+0.98%)
Aug 13, 2018 135.99 135.99 130.79 132.18 247,856 -2.78(-2.06%)
Aug 10, 2018 135.10 138.49 133.60 134.96 225,500 -0.96(-0.71%)
Aug 09, 2018 133.94 139.42 130.37 135.92 423,445 +1.46(+1.09%)
Aug 08, 2018 129.42 138.00 129.25 134.46 675,056 +5.46(+4.23%)
Aug 07, 2018 130.09 130.94 125.50 129.00 477,331 -1.00(-0.77%)
Aug 06, 2018 130.60 131.34 128.31 130.00 420,427 -0.50(-0.38%)
Aug 03, 2018 133.81 134.00 130.16 130.50 233,600 -3.31(-2.47%)
Aug 02, 2018 134.51 135.48 132.47 133.81 201,071 -0.80(-0.59%)
Aug 01, 2018 134.73 136.27 133.30 134.61 180,763 -0.46(-0.34%)
Jul 31, 2018 131.36 137.09 131.36 135.07 358,009 +1.76(+1.32%)
Jul 30, 2018 139.00 139.98 130.82 133.31 592,932 -5.68(-4.09%)
Jul 27, 2018 142.99 143.18 138.75 138.99 244,100 -3.52(-2.47%)
Jul 26, 2018 140.20 144.25 139.56 142.51 249,291 +1.00(+0.71%)
Jul 25, 2018 140.76 142.97 140.26 141.51 216,359 -0.37(-0.26%)
Jul 24, 2018 144.00 144.99 140.31 141.88 306,458 -2.07(-1.44%)
Jul 23, 2018 145.69 145.97 143.37 143.95 219,773 -2.27(-1.55%)
Jul 20, 2018 148.09 149.50 145.19 146.22 313,669 -2.39(-1.61%)
Jul 19, 2018 148.27 150.41 147.74 148.61 334,281 -0.27(-0.18%)
Jul 18, 2018 146.68 149.46 144.31 148.88 218,183 +2.52(+1.72%)
Jul 17, 2018 146.77 147.00 145.02 146.36 379,836 -1.65(-1.11%)
Jul 16, 2018 152.38 152.50 146.10 148.01 404,071 -3.76(-2.48%)
Jul 13, 2018 150.75 152.39 150.01 151.77 348,253 +1.94(+1.29%)
Jul 12, 2018 140.15 150.96 140.15 149.83 763,046 +4.98(+3.44%)
Jul 11, 2018 144.66 145.29 142.06 144.85 218,886 -0.47(-0.32%)
Jul 10, 2018 145.17 146.83 143.16 145.32 332,531 -0.21(-0.14%)
Jul 09, 2018 141.91 146.19 137.44 145.53 536,660 +4.27(+3.02%)
Jul 06, 2018 142.83 140.03 141.26 194,139 +0.54(+0.38%)
Jul 05, 2018 142.92 143.00 139.01 140.72 229,768 -1.12(-0.79%)
Jul 03, 2018 141.84 141.84 141.84 0 +1.06(+0.75%)
Jul 02, 2018 138.99 141.10 134.33 140.78 436,463 +1.24(+0.89%)
Jun 29, 2018 139.00 140.32 137.37 139.54 328,538 +1.08(+0.78%)
Jun 28, 2018 136.81 140.23 130.50 138.46 771,364 +0.43(+0.31%)
Jun 27, 2018 146.00 146.50 135.29 138.03 1,125,213 -8.48(-5.79%)
Jun 26, 2018 154.00 154.96 140.65 146.51 1,256,716 +1.75(+1.21%)
Jun 25, 2018 153.00 157.00 142.00 144.76 1,208,465 -6.49(-4.29%)
Jun 22, 2018 151.48 152.76 149.02 151.25 324,739 +0.24(+0.16%)
Jun 21, 2018 154.76 155.60 150.74 151.01 309,860 -1.52(-1.00%)
Jun 20, 2018 150.98 153.60 149.69 152.53 312,543 +3.60(+2.42%)
Jun 19, 2018 149.38 150.59 148.14 148.93 295,158 -1.29(-0.86%)
Jun 18, 2018 145.95 150.52 145.15 150.22 370,258 +3.94(+2.69%)
Jun 15, 2018 148.84 145.32 146.28 434,751 -2.34(-1.57%)
Jun 14, 2018 151.95 153.20 147.72 148.62 646,232 -3.19(-2.10%)
Jun 13, 2018 155.12 156.31 151.20 151.81 349,751 -3.31(-2.13%)
Jun 12, 2018 155.86 159.21 154.10 155.12 320,699 -0.12(-0.08%)
Jun 11, 2018 159.00 159.00 152.80 155.24 493,610 -3.30(-2.08%)
Jun 08, 2018 157.92 160.16 157.00 158.54 246,118 +1.13(+0.72%)
Jun 07, 2018 161.88 162.16 155.62 157.41 349,922 -3.48(-2.16%)
Jun 06, 2018 160.00 162.82 159.54 160.89 394,193 +0.99(+0.62%)
Jun 05, 2018 160.76 161.84 159.00 159.90 267,641 -0.86(-0.53%)
Jun 04, 2018 163.70 163.70 159.35 160.76 320,652 -1.46(-0.90%)
Jun 01, 2018 163.30 164.76 160.88 162.22 345,207 +1.23(+0.76%)
May 31, 2018 162.10 163.73 160.53 160.99 237,768 -1.02(-0.63%)
May 30, 2018 163.58 164.00 160.99 162.01 285,829 -0.15(-0.09%)
May 29, 2018 161.00 164.16 159.13 162.16 374,248 +1.06(+0.66%)
May 25, 2018 161.10 161.10 161.10 0 +1.14(+0.71%)
May 24, 2018 156.99 160.36 156.18 159.96 356,632 +1.74(+1.10%)
May 23, 2018 151.33 158.71 151.33 158.22 373,237 +6.41(+4.22%)
May 22, 2018 154.01 154.07 150.35 151.81 342,458 -0.13(-0.09%)
May 21, 2018 156.50 160.54 150.00 151.94 687,667 -2.76(-1.78%)
May 18, 2018 150.26 155.36 150.17 154.70 486,061 +4.43(+2.95%)
May 17, 2018 151.01 151.82 148.80 150.27 475,962 -0.41(-0.27%)
May 16, 2018 147.78 151.98 147.70 150.68 778,159 +3.03(+2.05%)
May 15, 2018 145.45 147.96 143.51 147.65 307,543 +3.11(+2.15%)
May 14, 2018 146.25 147.28 141.28 144.54 401,193 -1.43(-0.98%)
May 11, 2018 143.88 146.76 143.18 145.97 353,549 +1.68(+1.16%)
May 10, 2018 145.00 145.50 142.13 144.29 277,687 -0.54(-0.37%)
May 09, 2018 144.20 145.50 141.00 144.83 415,777 +0.27(+0.19%)
May 08, 2018 145.46 149.95 143.58 144.56 506,640 -0.90(-0.62%)
May 07, 2018 141.00 147.50 140.27 145.46 514,306 +4.65(+3.30%)
May 04, 2018 136.38 140.91 135.57 140.81 329,456 +4.43(+3.25%)
May 03, 2018 138.10 140.18 134.70 136.38 262,703 -1.21(-0.88%)
May 02, 2018 135.20 140.79 135.20 137.59 435,062 +2.42(+1.79%)
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.