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

Mettler-Toledo International (NY: MTD )

1,438.58 +0.55 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2016 373.80 375.49 370.97 375.32 255,382 +3.71(+1.00%)
May 27, 2016 371.85 371.61 371.61 371.61 139,400 +1.42(+0.38%)
May 26, 2016 368.16 371.98 367.39 370.19 214,701 +1.62(+0.44%)
May 25, 2016 371.00 374.64 368.03 368.57 193,268 -2.59(-0.70%)
May 24, 2016 366.71 371.80 365.01 371.16 260,682 +4.95(+1.35%)
May 23, 2016 365.24 369.10 362.36 366.21 230,295 +2.16(+0.59%)
May 20, 2016 365.37 369.33 360.81 364.05 348,741 +0.70(+0.19%)
May 19, 2016 367.52 375.73 360.80 363.35 262,117 -4.47(-1.22%)
May 18, 2016 363.88 371.28 362.66 367.82 144,443 +2.17(+0.59%)
May 17, 2016 370.40 373.47 363.30 365.65 213,277 -4.24(-1.15%)
May 16, 2016 368.21 371.98 366.65 369.89 154,322 +1.96(+0.53%)
May 13, 2016 367.31 372.00 362.14 367.93 270,830 -1.30(-0.35%)
May 12, 2016 365.25 370.10 363.33 369.23 288,215 +5.81(+1.60%)
May 11, 2016 363.96 366.49 361.10 363.42 225,253 -3.00(-0.82%)
May 10, 2016 361.68 367.19 359.94 366.42 221,700 +6.48(+1.80%)
May 09, 2016 356.70 362.64 356.70 359.94 173,134 +2.68(+0.75%)
May 06, 2016 362.59 363.14 348.00 357.26 313,161 -6.79(-1.87%)
May 05, 2016 357.13 364.05 356.16 364.05 241,012 +9.36(+2.64%)
May 04, 2016 357.78 357.78 351.14 354.69 159,510 -4.44(-1.24%)
May 03, 2016 359.25 360.82 356.77 359.13 84,191 -3.86(-1.06%)
May 02, 2016 358.23 363.83 357.78 362.99 135,793 +5.04(+1.41%)
Apr 29, 2016 357.08 360.07 353.98 357.95 144,467 -1.37(-0.38%)
Apr 28, 2016 363.68 367.09 357.50 359.32 168,495 -6.17(-1.69%)
Apr 27, 2016 362.97 366.97 360.77 365.49 95,084 +3.83(+1.06%)
Apr 26, 2016 363.57 363.57 359.27 361.66 112,891 +0.21(+0.06%)
Apr 25, 2016 364.27 365.54 357.37 361.45 181,840 -4.26(-1.16%)
Apr 22, 2016 366.68 367.84 361.62 365.71 113,560 +0.57(+0.16%)
Apr 21, 2016 362.36 368.41 356.85 365.14 126,764 +5.43(+1.51%)
Apr 20, 2016 361.44 364.07 352.71 359.71 224,466 -2.47(-0.68%)
Apr 19, 2016 361.07 362.78 359.96 362.18 83,226 +0.95(+0.26%)
Apr 18, 2016 359.70 365.26 357.58 361.23 102,826 +0.94(+0.26%)
Apr 15, 2016 358.70 361.91 354.72 360.29 152,574 +1.34(+0.37%)
Apr 14, 2016 359.14 363.43 355.27 358.95 82,904 -0.39(-0.11%)
Apr 13, 2016 356.26 361.48 350.22 359.34 126,551 +5.26(+1.49%)
Apr 12, 2016 350.65 355.61 349.35 354.08 108,598 +3.41(+0.97%)
Apr 11, 2016 351.63 355.75 346.92 350.67 134,284 +0.39(+0.11%)
Apr 08, 2016 351.39 353.84 349.03 350.28 118,137 +2.52(+0.72%)
Apr 07, 2016 354.05 355.95 344.01 347.76 197,205 -8.74(-2.45%)
Apr 06, 2016 349.79 357.01 348.52 356.50 245,313 +8.11(+2.33%)
Apr 05, 2016 350.07 359.62 345.50 348.39 113,529 -2.20(-0.63%)
Apr 04, 2016 350.61 353.86 348.85 350.59 126,387 +0.69(+0.20%)
Apr 01, 2016 342.33 350.92 342.05 349.90 178,271 +5.14(+1.49%)
Mar 31, 2016 343.53 345.80 340.78 344.76 123,820 +1.52(+0.44%)
Mar 30, 2016 348.94 349.00 340.61 343.24 111,815 -3.85(-1.11%)
Mar 29, 2016 340.55 348.43 340.55 347.09 172,396 +5.05(+1.48%)
Mar 28, 2016 339.06 342.57 338.36 342.04 136,326 +4.15(+1.23%)
Mar 24, 2016 335.24 337.89 337.89 337.89 77,500 +0.71(+0.21%)
Mar 23, 2016 337.33 339.75 335.12 337.18 111,688 +0.32(+0.09%)
Mar 22, 2016 332.04 338.94 332.04 336.86 95,726 +2.04(+0.61%)
Mar 21, 2016 334.43 336.61 332.82 334.82 109,101 -0.10(-0.03%)
Mar 18, 2016 331.34 338.43 331.34 334.92 331,219 +2.43(+0.73%)
Mar 17, 2016 337.08 337.14 332.43 332.49 160,556 -4.25(-1.26%)
Mar 16, 2016 332.45 337.44 332.44 336.74 81,939 +4.01(+1.21%)
Mar 15, 2016 331.92 334.32 329.30 332.73 94,219 -0.96(-0.29%)
Mar 14, 2016 335.49 338.58 328.10 333.69 141,130 -2.01(-0.60%)
Mar 11, 2016 332.26 337.56 332.10 335.70 76,227 +6.41(+1.95%)
Mar 10, 2016 331.90 335.56 325.70 329.29 130,148 -0.58(-0.18%)
Mar 09, 2016 335.77 335.77 327.77 329.87 192,820 -4.66(-1.39%)
Mar 08, 2016 331.21 336.40 330.43 334.53 207,932 -1.42(-0.42%)
Mar 07, 2016 333.20 336.44 331.33 335.95 124,320 +1.47(+0.44%)
Mar 04, 2016 331.62 337.75 326.70 334.48 155,328 +2.03(+0.61%)
Mar 03, 2016 329.81 333.26 328.70 332.45 138,435 +2.45(+0.74%)
Mar 02, 2016 329.00 331.71 325.00 330.00 177,689 +0.59(+0.18%)
Mar 01, 2016 316.57 331.90 316.57 329.41 236,427 +14.50(+4.60%)
Feb 29, 2016 317.06 319.09 314.69 314.91 189,789 -1.84(-0.58%)
Feb 26, 2016 318.94 320.55 316.63 316.75 88,492 -1.28(-0.40%)
Feb 25, 2016 317.21 319.44 314.07 318.03 101,705 +2.78(+0.88%)
Feb 24, 2016 313.72 316.39 309.92 315.25 130,531 -1.09(-0.34%)
Feb 23, 2016 322.96 329.83 314.70 316.34 167,593 -7.74(-2.39%)
Feb 22, 2016 325.69 325.98 321.87 324.08 162,116 +1.94(+0.60%)
Feb 19, 2016 314.57 322.14 314.57 322.14 164,301 +5.34(+1.69%)
Feb 18, 2016 321.41 321.98 315.03 316.80 151,349 -4.63(-1.44%)
Feb 17, 2016 314.00 321.81 313.34 321.43 195,817 +8.74(+2.80%)
Feb 16, 2016 310.26 314.43 308.57 312.69 165,866 +5.62(+1.83%)
Feb 12, 2016 301.31 307.07 307.07 307.07 131,100 +7.76(+2.59%)
Feb 11, 2016 301.95 304.55 295.89 299.31 196,121 -8.25(-2.68%)
Feb 10, 2016 309.67 315.14 306.89 307.56 199,083 +0.56(+0.18%)
Feb 09, 2016 294.97 308.70 291.32 307.00 301,346 +8.86(+2.97%)
Feb 08, 2016 308.43 309.70 292.89 298.14 346,800 -13.54(-4.34%)
Feb 05, 2016 313.68 322.24 307.00 311.68 487,232 -2.30(-0.73%)
Feb 04, 2016 308.18 318.08 307.08 313.98 425,253 +4.72(+1.53%)
Feb 03, 2016 312.42 313.87 303.08 309.26 357,594 -2.46(-0.79%)
Feb 02, 2016 314.48 316.15 310.95 311.72 183,077 -5.60(-1.76%)
Feb 01, 2016 310.29 319.06 310.29 317.32 306,353 +4.47(+1.43%)
Jan 29, 2016 308.39 313.31 307.61 312.85 669,062 +5.45(+1.77%)
Jan 28, 2016 315.39 315.39 306.39 307.40 220,806 -5.45(-1.74%)
Jan 27, 2016 314.28 316.82 310.81 312.85 208,159 -2.38(-0.76%)
Jan 26, 2016 316.41 317.21 313.78 315.23 153,747 -0.79(-0.25%)
Jan 25, 2016 316.09 319.35 314.21 316.02 203,432 -0.23(-0.07%)
Jan 22, 2016 310.10 323.15 310.10 316.25 335,970 +9.17(+2.99%)
Jan 21, 2016 307.90 309.50 302.85 307.08 172,485 -0.37(-0.12%)
Jan 20, 2016 304.53 309.51 298.02 307.45 263,180 -0.98(-0.32%)
Jan 19, 2016 316.45 316.90 305.12 308.43 218,316 -5.19(-1.65%)
Jan 15, 2016 303.00 313.62 313.62 313.62 309,000 +2.96(+0.95%)
Jan 14, 2016 312.33 316.61 309.03 310.66 184,214 -0.92(-0.30%)
Jan 13, 2016 318.40 326.64 310.63 311.58 161,946 -5.44(-1.72%)
Jan 12, 2016 312.38 317.50 310.46 317.02 340,046 +6.16(+1.98%)
Jan 11, 2016 315.39 319.99 308.78 310.86 216,054 -3.07(-0.98%)
Jan 08, 2016 318.72 321.40 313.35 313.93 210,090 -1.80(-0.57%)
Jan 07, 2016 318.79 320.36 314.87 315.73 229,581 -9.01(-2.77%)
Jan 06, 2016 328.24 331.34 322.37 324.74 194,999 -6.64(-2.00%)
Jan 05, 2016 329.34 336.80 328.70 331.38 131,832 +2.04(+0.62%)
Jan 04, 2016 333.07 334.77 325.71 329.34 210,604 -9.79(-2.89%)
Dec 31, 2015 342.52 339.13 339.13 339.13 83,800 -5.01(-1.46%)
Dec 30, 2015 345.53 347.22 343.30 344.14 59,404 -1.61(-0.47%)
Dec 29, 2015 345.30 348.39 345.23 345.75 90,141 +2.29(+0.67%)
Dec 28, 2015 340.40 343.92 339.55 343.46 101,173 +1.60(+0.47%)
Dec 24, 2015 339.50 341.86 341.86 341.86 48,400 +1.84(+0.54%)
Dec 23, 2015 338.67 341.30 336.60 340.02 140,135 +2.91(+0.86%)
Dec 22, 2015 333.60 339.17 331.16 337.11 132,898 +4.38(+1.32%)
Dec 21, 2015 332.57 337.26 330.12 332.73 142,875 +1.67(+0.50%)
Dec 18, 2015 331.87 335.05 329.28 331.06 332,431 -1.00(-0.30%)
Dec 17, 2015 340.81 343.79 332.06 332.06 164,170 -8.64(-2.54%)
Dec 16, 2015 338.99 341.23 335.88 340.70 177,389 +4.52(+1.34%)
Dec 15, 2015 336.67 339.79 332.89 336.18 138,884 +1.73(+0.52%)
Dec 14, 2015 329.67 334.83 329.64 334.45 178,587 +4.07(+1.23%)
Dec 11, 2015 330.20 332.47 327.93 330.38 148,592 -3.25(-0.97%)
Dec 10, 2015 331.42 336.60 325.40 333.63 134,800 +2.10(+0.63%)
Dec 09, 2015 332.63 335.65 328.02 331.53 222,706 -2.83(-0.85%)
Dec 08, 2015 338.06 339.95 330.58 334.36 274,370 -4.30(-1.27%)
Dec 07, 2015 337.19 339.92 335.40 338.66 137,073 -0.06(-0.02%)
Dec 04, 2015 332.35 341.05 331.83 338.72 207,028 +6.55(+1.97%)
Dec 03, 2015 336.48 338.20 330.02 332.17 250,624 -3.95(-1.18%)
Dec 02, 2015 341.23 344.32 335.31 336.12 198,118 -6.05(-1.77%)
Dec 01, 2015 344.49 346.44 339.55 342.17 175,318 -0.61(-0.18%)
Nov 30, 2015 344.11 345.44 341.24 342.78 171,803 -1.99(-0.58%)
Nov 27, 2015 340.82 345.16 339.45 344.77 103,870 +4.77(+1.40%)
Nov 25, 2015 339.49 340.00 340.00 340.00 164,100 -0.15(-0.04%)
Nov 24, 2015 337.56 340.52 334.93 340.15 183,004 -0.42(-0.12%)
Nov 23, 2015 343.57 343.61 336.90 340.57 196,529 -3.00(-0.87%)
Nov 20, 2015 340.00 347.06 338.29 343.57 191,661 +3.57(+1.05%)
Nov 19, 2015 340.48 341.74 337.15 340.00 155,447 -1.14(-0.33%)
Nov 18, 2015 337.80 341.79 334.10 341.14 218,252 +4.82(+1.43%)
Nov 17, 2015 333.08 339.00 331.85 336.32 170,771 +3.27(+0.98%)
Nov 16, 2015 326.72 333.55 326.72 333.05 173,720 +4.86(+1.48%)
Nov 13, 2015 325.27 330.16 323.94 328.19 164,997 +3.08(+0.95%)
Nov 12, 2015 330.52 333.39 324.99 325.11 160,977 -7.72(-2.32%)
Nov 11, 2015 333.24 336.62 332.10 332.83 225,886 +1.13(+0.34%)
Nov 10, 2015 326.87 332.23 325.81 331.70 229,447 +3.61(+1.10%)
Nov 09, 2015 326.97 330.48 323.31 328.09 246,376 +0.43(+0.13%)
Nov 06, 2015 325.00 334.44 316.19 327.66 361,950 +15.30(+4.90%)
Nov 05, 2015 314.00 315.48 310.62 312.36 283,367 -0.52(-0.17%)
Nov 04, 2015 314.47 315.73 311.73 312.88 176,831 -1.37(-0.44%)
Nov 03, 2015 311.49 315.46 310.61 314.25 553,966 +1.17(+0.37%)
Nov 02, 2015 311.37 314.39 310.25 313.08 158,791 +2.09(+0.67%)
Oct 30, 2015 309.62 312.52 307.26 310.99 212,965 +1.56(+0.50%)
Oct 29, 2015 305.46 311.24 305.46 309.43 209,546 +2.06(+0.67%)
Oct 28, 2015 301.90 307.69 299.88 307.37 180,518 +6.80(+2.26%)
Oct 27, 2015 300.40 305.84 297.02 300.57 204,788 -0.11(-0.04%)
Oct 26, 2015 302.75 302.75 297.73 300.68 186,399 -3.59(-1.18%)
Oct 23, 2015 303.61 306.22 300.45 304.27 185,215 +3.83(+1.27%)
Oct 22, 2015 294.26 302.40 294.26 300.44 274,840 +7.31(+2.49%)
Oct 21, 2015 296.28 300.03 292.86 293.13 222,587 -1.30(-0.44%)
Oct 20, 2015 290.94 296.11 290.73 294.43 170,886 +3.03(+1.04%)
Oct 19, 2015 290.94 295.83 290.03 291.40 137,194 +0.07(+0.02%)
Oct 16, 2015 289.01 292.35 286.18 291.33 153,547 +3.32(+1.15%)
Oct 15, 2015 284.42 288.32 282.05 288.01 216,097 +4.74(+1.67%)
Oct 14, 2015 290.78 292.93 282.35 283.27 259,988 -7.92(-2.72%)
Oct 13, 2015 293.30 297.79 290.29 291.19 98,009 -4.33(-1.47%)
Oct 12, 2015 293.70 297.77 292.27 295.52 119,027 +1.81(+0.62%)
Oct 09, 2015 292.60 295.20 290.06 293.71 166,568 +1.54(+0.53%)
Oct 08, 2015 286.50 293.47 284.51 292.17 168,737 +4.57(+1.59%)
Oct 07, 2015 285.23 292.65 283.67 287.60 415,196 +3.14(+1.10%)
Oct 06, 2015 288.50 288.51 279.31 284.46 277,612 -5.32(-1.84%)
Oct 05, 2015 292.97 295.90 286.51 289.78 222,951 -0.43(-0.15%)
Oct 02, 2015 280.83 290.26 280.28 290.21 94,386 +6.02(+2.12%)
Oct 01, 2015 285.12 288.04 281.55 284.19 231,823 -0.55(-0.19%)
Sep 30, 2015 285.81 288.24 282.89 284.74 319,036 +2.31(+0.82%)
Sep 29, 2015 277.72 283.43 277.20 282.43 268,029 +4.81(+1.73%)
Sep 28, 2015 278.71 282.20 275.30 277.62 208,641 -3.47(-1.23%)
Sep 25, 2015 281.42 285.00 277.54 281.09 237,197 +1.91(+0.68%)
Sep 24, 2015 278.91 281.23 276.36 279.18 271,874 -2.55(-0.91%)
Sep 23, 2015 285.79 287.50 280.95 281.73 285,825 -3.84(-1.34%)
Sep 22, 2015 288.46 291.25 284.62 285.57 358,496 -6.76(-2.31%)
Sep 21, 2015 294.19 298.28 291.41 292.33 166,913 -1.12(-0.38%)
Sep 18, 2015 300.69 301.03 292.92 293.45 432,051 -9.69(-3.20%)
Sep 17, 2015 300.41 306.40 297.88 303.14 188,176 +3.28(+1.09%)
Sep 16, 2015 297.16 302.23 294.67 299.86 148,394 +3.46(+1.17%)
Sep 15, 2015 295.50 298.46 293.44 296.40 130,236 +1.90(+0.65%)
Sep 14, 2015 299.34 300.02 293.89 294.50 195,818 -5.27(-1.76%)
Sep 11, 2015 290.51 302.41 287.78 299.77 396,383 +8.81(+3.03%)
Sep 10, 2015 295.00 296.84 289.18 290.96 373,325 -7.13(-2.39%)
Sep 09, 2015 302.04 304.63 297.00 298.09 249,218 -0.16(-0.05%)
Sep 08, 2015 297.25 301.55 294.71 298.25 223,869 +9.26(+3.20%)
Sep 04, 2015 293.24 288.99 288.99 288.99 307,800 -7.28(-2.46%)
Sep 03, 2015 297.64 301.04 294.14 296.27 150,444 -0.91(-0.31%)
Sep 02, 2015 290.55 297.18 287.03 297.18 173,907 +10.39(+3.62%)
Sep 01, 2015 289.69 292.76 285.97 286.79 247,710 -9.76(-3.29%)
Aug 31, 2015 299.80 300.38 294.81 296.55 235,393 -3.65(-1.22%)
Aug 28, 2015 304.17 306.61 299.66 300.20 217,421 -5.49(-1.80%)
Aug 27, 2015 302.96 306.09 298.66 305.69 147,372 +6.74(+2.25%)
Aug 26, 2015 294.76 301.56 288.33 298.95 293,685 +11.28(+3.92%)
Aug 25, 2015 298.98 300.29 285.58 287.67 337,004 -3.41(-1.17%)
Aug 24, 2015 288.28 301.04 280.55 291.08 443,628 -13.68(-4.49%)
Aug 21, 2015 306.67 310.86 302.42 304.76 340,653 -6.53(-2.10%)
Aug 20, 2015 317.71 323.53 310.74 311.29 187,955 -9.63(-3.00%)
Aug 19, 2015 323.22 324.11 318.87 320.92 118,556 -4.19(-1.29%)
Aug 18, 2015 326.50 329.93 323.32 325.11 121,543 -1.49(-0.46%)
Aug 17, 2015 320.61 327.31 318.10 326.60 90,965 +4.57(+1.42%)
Aug 14, 2015 320.80 324.00 318.44 322.03 113,197 +0.42(+0.13%)
Aug 13, 2015 318.85 325.06 318.85 321.61 169,923 +2.20(+0.69%)
Aug 12, 2015 325.00 327.71 316.00 319.41 341,889 -8.09(-2.47%)
Aug 11, 2015 329.50 330.99 325.10 327.50 226,933 -6.62(-1.98%)
Aug 10, 2015 329.21 336.00 329.21 334.12 192,522 +4.79(+1.45%)
Aug 07, 2015 327.37 329.67 324.09 329.33 180,498 +2.23(+0.68%)
Aug 06, 2015 332.48 335.80 326.00 327.10 157,666 -5.86(-1.76%)
Aug 05, 2015 332.08 334.91 330.03 332.96 160,766 +2.96(+0.90%)
Aug 04, 2015 332.51 335.52 328.99 330.00 147,949 -2.99(-0.90%)
Aug 03, 2015 338.41 339.54 330.94 332.99 215,137 -4.61(-1.37%)
Jul 31, 2015 336.97 338.00 327.43 337.60 451,493 -2.78(-0.82%)
Jul 30, 2015 337.64 344.26 334.11 340.38 159,149 +2.63(+0.78%)
Jul 29, 2015 334.66 341.26 333.11 337.75 132,031 +2.76(+0.82%)
Jul 28, 2015 332.25 336.92 329.76 334.99 198,020 +5.42(+1.64%)
Jul 27, 2015 334.00 334.00 328.30 329.57 291,410 -6.16(-1.83%)
Jul 24, 2015 337.60 340.91 334.58 335.73 157,110 -1.79(-0.53%)
Jul 23, 2015 341.35 342.90 336.83 337.52 194,948 -2.83(-0.83%)
Jul 22, 2015 340.73 347.00 339.72 340.35 237,934 -0.65(-0.19%)
Jul 21, 2015 345.95 348.30 339.03 341.00 295,768 -5.92(-1.71%)
Jul 20, 2015 346.01 350.11 344.99 346.92 202,690 +1.91(+0.55%)
Jul 17, 2015 345.57 346.61 343.56 345.01 131,007 -0.66(-0.19%)
Jul 16, 2015 343.23 345.98 340.54 345.67 262,524 +4.80(+1.41%)
Jul 15, 2015 342.96 343.35 339.49 340.87 160,667 -1.01(-0.30%)
Jul 14, 2015 340.79 342.74 339.82 341.88 120,817 +2.09(+0.62%)
Jul 13, 2015 337.20 340.29 335.96 339.79 149,837 +5.15(+1.54%)
Jul 10, 2015 331.61 335.58 331.11 334.64 138,926 +5.54(+1.68%)
Jul 09, 2015 333.43 333.43 327.93 329.10 150,986 +0.09(+0.03%)
Jul 08, 2015 342.49 343.25 327.74 329.01 486,320 -16.27(-4.71%)
Jul 07, 2015 346.85 346.85 341.70 345.28 183,722 -0.85(-0.25%)
Jul 06, 2015 343.93 348.87 341.85 346.13 111,482 -0.33(-0.10%)
Jul 02, 2015 345.52 346.46 346.46 346.46 112,900 +1.50(+0.43%)
Jul 01, 2015 343.96 348.27 341.96 344.96 229,484 +3.50(+1.03%)
Jun 30, 2015 342.00 342.37 338.73 341.46 133,789 +2.46(+0.73%)
Jun 29, 2015 340.75 342.79 337.86 339.00 171,146 -4.12(-1.20%)
Jun 26, 2015 343.48 346.14 340.47 343.12 225,384 +0.64(+0.19%)
Jun 25, 2015 342.76 343.43 342.45 342.48 163,310 +0.03(+0.01%)
Jun 24, 2015 343.73 344.85 341.07 342.45 143,495 -0.99(-0.29%)
Jun 23, 2015 343.34 345.65 341.97 343.44 113,007 +0.15(+0.04%)
Jun 22, 2015 340.71 343.68 338.65 343.29 243,745 +5.29(+1.57%)
Jun 19, 2015 343.08 343.08 338.20 338.00 144,793 -4.04(-1.18%)
Jun 18, 2015 342.91 346.67 341.15 342.04 192,915 -1.10(-0.32%)
Jun 17, 2015 340.58 343.52 338.89 343.14 131,664 +3.73(+1.10%)
Jun 16, 2015 335.61 340.02 335.61 339.41 159,286 +2.80(+0.83%)
Jun 15, 2015 336.48 337.59 331.34 336.61 109,740 -0.93(-0.28%)
Jun 12, 2015 338.87 338.87 335.90 337.54 87,907 -2.55(-0.75%)
Jun 11, 2015 337.75 340.25 337.20 340.09 138,816 +3.20(+0.95%)
Jun 10, 2015 333.62 338.02 333.62 336.89 118,123 +4.23(+1.27%)
Jun 09, 2015 329.48 333.29 327.96 332.66 138,792 +4.34(+1.32%)
Jun 08, 2015 329.46 331.09 327.55 328.32 83,301 -1.34(-0.41%)
Jun 05, 2015 329.10 330.78 328.03 329.66 150,346 -0.23(-0.07%)
Jun 04, 2015 334.76 336.58 329.14 329.89 112,745 -6.24(-1.86%)
Jun 03, 2015 331.18 336.40 329.53 336.13 185,526 +6.92(+2.10%)
Jun 02, 2015 324.94 330.99 323.13 329.21 137,616 +3.60(+1.11%)
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.