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

Pdc Energy Inc (NQ: PDCE )

73.85 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 4, 2023 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, 2017 42.57 43.85 41.57 43.30 1,536,259 +1.22(+2.89%)
Nov 29, 2017 42.32 42.81 41.50 42.09 787,164 -0.19(-0.45%)
Nov 28, 2017 42.27 42.87 41.97 42.28 1,091,236 -0.17(-0.40%)
Nov 27, 2017 42.97 43.28 42.29 42.45 917,982 -0.82(-1.89%)
Nov 24, 2017 43.04 44.17 42.41 43.27 292,038 +0.54(+1.26%)
Nov 22, 2017 42.84 43.30 42.34 42.73 496,017 +0.35(+0.82%)
Nov 21, 2017 41.97 42.77 41.74 42.38 540,175 +0.71(+1.70%)
Nov 20, 2017 41.44 41.92 40.86 41.67 869,342 +0.18(+0.43%)
Nov 17, 2017 41.28 41.83 40.86 41.50 998,190 +0.50(+1.22%)
Nov 16, 2017 40.96 41.85 40.50 41.00 1,037,490 +0.18(+0.44%)
Nov 15, 2017 41.46 41.65 40.52 40.82 1,573,181 -1.23(-2.94%)
Nov 14, 2017 45.13 45.24 41.99 42.05 2,528,059 -3.38(-7.45%)
Nov 13, 2017 47.09 47.09 45.15 45.43 1,642,543 -1.69(-3.58%)
Nov 10, 2017 47.30 47.78 46.60 47.12 930,887 -0.13(-0.28%)
Nov 09, 2017 46.55 47.73 46.41 47.25 1,316,611 +0.45(+0.97%)
Nov 08, 2017 47.77 48.14 46.65 46.80 1,795,195 -1.37(-2.84%)
Nov 07, 2017 48.11 49.80 45.34 48.17 2,005,112 -1.67(-3.35%)
Nov 06, 2017 47.94 49.89 46.98 49.84 1,302,348 +2.32(+4.88%)
Nov 03, 2017 47.52 48.44 46.41 47.52 1,140,968 -0.09(-0.20%)
Nov 02, 2017 49.81 50.32 46.08 47.61 1,632,202 -2.21(-4.43%)
Nov 01, 2017 47.89 50.34 47.28 49.82 1,144,508 +1.82(+3.79%)
Oct 31, 2017 46.98 48.33 46.37 48.00 965,203 +1.06(+2.27%)
Oct 30, 2017 45.59 47.16 45.21 46.93 768,180 +1.48(+3.26%)
Oct 27, 2017 43.36 45.65 43.14 45.45 984,540 +1.87(+4.28%)
Oct 26, 2017 43.19 43.75 42.64 43.59 1,086,139 +0.32(+0.74%)
Oct 25, 2017 43.30 43.58 42.77 43.27 814,782 -0.01(-0.02%)
Oct 24, 2017 42.98 43.69 42.66 43.28 845,332 +0.50(+1.17%)
Oct 23, 2017 44.49 44.77 42.76 42.78 1,118,569 -1.62(-3.65%)
Oct 20, 2017 44.85 44.85 43.84 44.40 892,156 -0.14(-0.32%)
Oct 19, 2017 45.29 45.94 44.36 44.54 1,251,046 -1.21(-2.64%)
Oct 18, 2017 47.06 47.15 45.61 45.75 981,456 -0.79(-1.70%)
Oct 17, 2017 46.08 46.67 45.43 46.54 673,745 +0.31(+0.67%)
Oct 16, 2017 46.78 47.13 45.90 46.23 721,302 -0.15(-0.33%)
Oct 13, 2017 47.10 47.88 46.33 46.38 945,107 +0.46(+1.01%)
Oct 12, 2017 45.16 46.09 44.70 45.92 836,358 +0.13(+0.29%)
Oct 11, 2017 45.96 46.27 45.17 45.78 979,265 +0.10(+0.23%)
Oct 10, 2017 45.83 46.62 45.47 45.68 823,749 +0.41(+0.89%)
Oct 09, 2017 45.12 45.39 44.79 45.27 394,615 +0.47(+1.05%)
Oct 06, 2017 45.09 45.86 44.68 44.80 890,940 -1.37(-2.96%)
Oct 05, 2017 45.73 46.25 45.57 46.17 942,203 +0.82(+1.81%)
Oct 04, 2017 46.54 46.65 44.91 45.35 1,291,616 -1.03(-2.21%)
Oct 03, 2017 46.59 46.79 45.10 46.38 767,815 -0.21(-0.44%)
Oct 02, 2017 45.65 47.12 44.92 46.58 853,456 +0.38(+0.82%)
Sep 29, 2017 46.33 46.66 45.28 46.21 959,568 +0.01(+0.02%)
Sep 28, 2017 47.25 47.60 45.36 46.20 998,157 -1.01(-2.14%)
Sep 27, 2017 47.39 46.44 47.21 1,544,907 +0.28(+0.60%)
Sep 26, 2017 46.09 47.07 45.76 46.92 1,229,732 +0.74(+1.59%)
Sep 25, 2017 44.54 46.23 44.54 46.19 1,245,996 +2.35(+5.35%)
Sep 22, 2017 43.47 44.27 43.16 43.84 920,802 +0.19(+0.43%)
Sep 21, 2017 42.50 43.96 42.04 43.65 883,409 +1.17(+2.75%)
Sep 20, 2017 41.68 43.24 41.51 42.48 998,223 +1.00(+2.41%)
Sep 19, 2017 41.94 42.20 41.06 41.49 609,891 -0.28(-0.68%)
Sep 18, 2017 41.15 42.05 41.00 41.77 736,360 +0.49(+1.19%)
Sep 15, 2017 41.21 41.29 39.45 41.28 3,021,107 +0.20(+0.48%)
Sep 14, 2017 41.16 42.04 40.52 41.08 958,276 +0.40(+0.97%)
Sep 13, 2017 39.44 40.98 39.19 40.68 1,024,916 +1.52(+3.87%)
Sep 12, 2017 38.32 39.75 38.24 39.17 792,534 +0.90(+2.34%)
Sep 11, 2017 37.72 38.54 37.72 38.27 780,163 +0.70(+1.86%)
Sep 08, 2017 38.36 38.48 36.93 37.57 954,044 -1.02(-2.64%)
Sep 07, 2017 38.72 38.76 37.50 38.59 922,567 -0.42(-1.09%)
Sep 06, 2017 38.02 39.54 37.97 39.02 987,763 +1.61(+4.31%)
Sep 05, 2017 37.69 38.63 37.12 37.41 759,577 +0.10(+0.28%)
Sep 01, 2017 37.04 37.62 36.51 37.30 670,600 +0.24(+0.64%)
Aug 31, 2017 36.54 37.30 36.28 37.07 800,191 +0.97(+2.69%)
Aug 30, 2017 35.82 36.37 35.03 36.10 782,264 +0.16(+0.45%)
Aug 29, 2017 35.90 36.40 35.01 35.94 607,011 -0.22(-0.60%)
Aug 28, 2017 36.45 36.75 35.32 36.15 885,784 -0.31(-0.85%)
Aug 25, 2017 36.38 36.75 36.05 36.46 534,732 +0.26(+0.73%)
Aug 24, 2017 36.00 36.30 35.69 36.20 590,263 -0.04(-0.10%)
Aug 23, 2017 35.47 36.74 35.28 36.24 735,238 +0.64(+1.80%)
Aug 22, 2017 36.26 36.75 35.34 35.60 1,116,529 -0.20(-0.55%)
Aug 21, 2017 35.57 36.00 35.25 35.79 834,185 -0.06(-0.16%)
Aug 18, 2017 34.89 35.99 34.62 35.85 1,065,056 +0.79(+2.26%)
Aug 17, 2017 36.33 36.99 35.01 35.06 1,303,883 -1.56(-4.27%)
Aug 16, 2017 37.65 37.79 36.38 36.62 959,060 -0.81(-2.17%)
Aug 15, 2017 37.12 37.54 36.74 37.43 795,497 +0.08(+0.20%)
Aug 14, 2017 38.30 38.66 37.20 37.36 1,014,391 -1.02(-2.65%)
Aug 11, 2017 38.33 39.17 38.07 38.38 1,439,348 +0.33(+0.87%)
Aug 10, 2017 38.29 39.00 37.85 38.05 1,861,782 +0.15(+0.40%)
Aug 09, 2017 38.15 39.14 37.67 37.90 3,007,679 +0.48(+1.28%)
Aug 08, 2017 36.68 39.28 36.32 37.41 4,513,387 -5.06(-11.91%)
Aug 07, 2017 43.34 43.44 41.88 42.48 2,220,441 -1.12(-2.57%)
Aug 04, 2017 40.94 43.64 40.94 43.60 1,178,221 +2.70(+6.61%)
Aug 03, 2017 43.25 43.31 40.71 40.89 1,168,296 -2.10(-4.89%)
Aug 02, 2017 44.12 44.12 42.28 42.99 1,011,405 -1.29(-2.92%)
Aug 01, 2017 44.30 44.93 43.94 44.28 614,877 -0.16(-0.36%)
Jul 31, 2017 44.84 45.53 44.10 44.45 941,512 -0.33(-0.74%)
Jul 28, 2017 45.03 45.92 44.59 44.77 790,749 -0.39(-0.86%)
Jul 27, 2017 44.74 46.09 44.43 45.16 1,104,938 +0.49(+1.10%)
Jul 26, 2017 44.46 46.39 44.46 44.67 1,105,025 +0.05(+0.11%)
Jul 25, 2017 42.97 45.27 42.97 44.62 1,500,564 +2.35(+5.55%)
Jul 24, 2017 41.77 42.34 41.14 42.28 1,026,115 +0.81(+1.95%)
Jul 21, 2017 43.34 43.36 40.99 41.47 1,018,170 -1.38(-3.21%)
Jul 20, 2017 44.05 42.62 42.84 942,515 -0.40(-0.92%)
Jul 19, 2017 41.17 43.63 41.03 43.24 1,536,302 +1.94(+4.70%)
Jul 18, 2017 42.11 42.47 40.92 41.30 1,031,683 -0.38(-0.90%)
Jul 17, 2017 41.50 41.88 41.17 41.67 1,233,166 +0.17(+0.41%)
Jul 14, 2017 42.23 42.62 41.25 41.50 834,513 -0.70(-1.65%)
Jul 13, 2017 41.51 42.65 41.41 42.20 1,084,261 +0.63(+1.52%)
Jul 12, 2017 41.68 43.01 41.26 41.57 1,640,907 +0.64(+1.57%)
Jul 11, 2017 40.52 41.69 40.04 40.93 1,265,916 +0.44(+1.09%)
Jul 10, 2017 39.52 41.03 39.26 40.49 1,249,079 +0.68(+1.70%)
Jul 07, 2017 38.78 39.93 38.04 39.81 1,392,118 +0.79(+2.03%)
Jul 06, 2017 40.35 41.08 38.88 39.02 1,180,548 -1.02(-2.54%)
Jul 05, 2017 41.44 41.44 39.61 40.03 1,309,224 -1.82(-4.35%)
Jul 03, 2017 40.93 41.98 40.92 41.85 464,766 +1.23(+3.02%)
Jun 30, 2017 40.31 41.51 40.05 40.63 2,109,656 +0.70(+1.75%)
Jun 29, 2017 38.42 40.46 38.06 39.93 2,111,864 +1.87(+4.90%)
Jun 28, 2017 38.64 39.13 37.81 38.06 2,562,246 -0.69(-1.78%)
Jun 27, 2017 40.56 40.64 38.74 38.75 1,797,942 -1.66(-4.10%)
Jun 26, 2017 42.32 42.91 40.35 40.41 1,507,786 -1.73(-4.11%)
Jun 23, 2017 42.17 42.15 3,045,504 +2.08(+5.20%)
Jun 22, 2017 41.12 41.33 39.99 40.06 1,198,131 -0.47(-1.16%)
Jun 21, 2017 42.92 43.90 40.41 40.53 1,575,733 -2.82(-6.50%)
Jun 20, 2017 42.48 43.66 41.77 43.35 903,219 +0.02(+0.04%)
Jun 19, 2017 42.99 43.61 42.68 43.33 811,153 +0.43(+1.01%)
Jun 16, 2017 42.20 42.95 41.94 42.90 2,191,969 +0.70(+1.65%)
Jun 15, 2017 43.65 44.28 41.68 42.20 1,132,058 -1.71(-3.88%)
Jun 14, 2017 45.86 45.95 43.78 43.91 1,448,044 -2.28(-4.94%)
Jun 13, 2017 45.10 46.22 44.83 46.19 1,011,312 +1.15(+2.55%)
Jun 12, 2017 44.70 45.99 43.87 45.04 1,437,647 +0.65(+1.47%)
Jun 09, 2017 41.89 44.44 41.87 44.39 1,961,595 +2.67(+6.39%)
Jun 08, 2017 41.93 42.56 41.48 41.72 2,330,270 -0.37(-0.87%)
Jun 07, 2017 44.78 45.24 41.99 42.09 1,407,942 -2.97(-6.59%)
Jun 06, 2017 44.42 45.27 43.56 45.06 1,241,135 +0.34(+0.76%)
Jun 05, 2017 45.59 45.82 44.65 44.72 1,016,935 -1.00(-2.19%)
Jun 02, 2017 45.68 46.09 44.16 45.72 1,418,224 -1.57(-3.33%)
Jun 01, 2017 46.85 48.02 46.63 47.29 958,538 +0.49(+1.05%)
May 31, 2017 47.09 47.73 45.91 46.80 970,441 -1.04(-2.17%)
May 30, 2017 48.24 48.53 47.55 47.84 854,056 -1.39(-2.83%)
May 26, 2017 48.76 49.49 48.13 49.23 779,067 +0.35(+0.71%)
May 25, 2017 49.97 51.27 48.63 48.88 920,813 -1.42(-2.83%)
May 24, 2017 51.44 51.84 50.04 50.31 751,421 -1.14(-2.22%)
May 23, 2017 51.36 51.49 50.43 51.45 1,507,753 +0.67(+1.32%)
May 22, 2017 50.88 51.34 50.35 50.78 1,148,547 +0.05(+0.09%)
May 19, 2017 49.86 50.90 49.48 50.73 852,373 +1.25(+2.53%)
May 18, 2017 49.13 49.82 48.91 49.48 943,095 +0.00(+0.00%)
May 17, 2017 49.34 50.18 48.87 49.48 1,933,755 -0.13(-0.27%)
May 16, 2017 49.93 50.22 49.28 49.61 1,381,376 -0.11(-0.23%)
May 15, 2017 51.16 51.46 49.67 49.72 1,026,297 -0.42(-0.85%)
May 12, 2017 50.94 51.31 49.87 50.15 898,677 -0.75(-1.48%)
May 11, 2017 52.11 52.47 50.76 50.90 1,136,566 -0.94(-1.82%)
May 10, 2017 51.87 52.21 51.15 51.84 1,217,514 +0.77(+1.51%)
May 09, 2017 51.05 52.00 50.57 51.07 1,410,732 -0.08(-0.17%)
May 08, 2017 49.61 51.49 49.34 51.16 1,559,075 +1.48(+2.98%)
May 05, 2017 48.43 50.42 48.35 49.68 1,993,269 +0.75(+1.54%)
May 04, 2017 48.70 49.22 47.92 48.92 2,213,697 -0.21(-0.42%)
May 03, 2017 50.82 50.82 48.50 49.13 3,288,148 -2.49(-4.82%)
May 02, 2017 52.03 52.58 50.93 51.62 821,100 -0.36(-0.69%)
May 01, 2017 51.89 52.16 51.14 51.98 1,156,626 -0.08(-0.14%)
Apr 28, 2017 53.57 53.60 51.95 52.05 1,610,448 -1.10(-2.07%)
Apr 27, 2017 54.12 54.12 51.39 53.15 2,607,196 -1.72(-3.14%)
Apr 26, 2017 54.85 56.17 54.75 54.88 954,691 -0.40(-0.72%)
Apr 25, 2017 54.45 55.36 53.96 55.27 772,225 +0.98(+1.81%)
Apr 24, 2017 54.24 55.01 53.93 54.29 1,085,577 +0.43(+0.80%)
Apr 21, 2017 53.98 54.32 52.93 53.86 2,035,091 -0.15(-0.28%)
Apr 20, 2017 55.88 56.36 52.66 54.01 2,466,116 -1.76(-3.16%)
Apr 19, 2017 58.52 58.76 55.61 55.77 1,510,912 -2.72(-4.66%)
Apr 18, 2017 59.13 60.13 58.48 58.50 858,965 -1.28(-2.14%)
Apr 17, 2017 59.65 60.41 59.01 59.78 863,532 +0.00(+0.00%)
Apr 13, 2017 60.66 61.30 59.61 59.78 1,413,135 -0.90(-1.49%)
Apr 12, 2017 61.05 62.19 60.33 60.68 853,714 -0.37(-0.60%)
Apr 11, 2017 60.15 61.07 59.60 61.05 845,611 +0.86(+1.42%)
Apr 10, 2017 59.19 60.55 58.90 60.19 646,208 +1.41(+2.41%)
Apr 07, 2017 58.80 59.55 58.40 58.78 745,185 -0.02(-0.03%)
Apr 06, 2017 58.10 58.89 57.56 58.80 911,507 +1.35(+2.35%)
Apr 05, 2017 59.73 60.39 57.44 57.45 1,565,416 -1.87(-3.15%)
Apr 04, 2017 57.98 59.82 57.78 59.32 1,537,133 +1.30(+2.24%)
Apr 03, 2017 58.69 58.83 56.92 58.02 1,531,905 -0.74(-1.27%)
Mar 31, 2017 58.53 60.00 58.53 58.76 1,165,770 +0.24(+0.40%)
Mar 30, 2017 59.76 60.09 58.26 58.53 1,057,363 -0.74(-1.26%)
Mar 29, 2017 58.95 59.82 58.80 59.27 1,307,045 +0.33(+0.56%)
Mar 28, 2017 57.83 59.03 57.41 58.94 1,200,111 +1.18(+2.04%)
Mar 27, 2017 57.13 58.45 56.80 57.76 785,880 -0.51(-0.87%)
Mar 24, 2017 58.89 59.18 58.08 58.27 784,075 -0.50(-0.85%)
Mar 23, 2017 59.31 59.86 58.53 58.77 831,724 -0.76(-1.28%)
Mar 22, 2017 58.98 59.85 58.01 59.53 1,138,609 +0.12(+0.21%)
Mar 21, 2017 61.31 61.31 59.23 59.41 981,176 -1.63(-2.67%)
Mar 20, 2017 60.53 61.15 59.73 61.04 916,485 +0.11(+0.19%)
Mar 17, 2017 60.80 61.42 60.46 60.93 1,157,405 +0.20(+0.33%)
Mar 16, 2017 62.08 62.21 60.50 60.73 1,064,935 -0.97(-1.57%)
Mar 15, 2017 61.15 62.02 60.45 61.70 2,036,118 +1.00(+1.65%)
Mar 14, 2017 59.40 61.06 58.40 60.70 1,247,853 +0.19(+0.31%)
Mar 13, 2017 59.77 61.04 59.30 60.51 1,004,327 +0.52(+0.86%)
Mar 10, 2017 60.77 60.96 59.43 60.00 1,158,254 -0.42(-0.70%)
Mar 09, 2017 58.93 60.69 58.29 60.42 1,640,723 +1.34(+2.27%)
Mar 08, 2017 61.00 61.15 58.67 59.08 1,424,389 -2.37(-3.86%)
Mar 07, 2017 62.62 62.67 60.94 61.45 858,149 -1.08(-1.73%)
Mar 06, 2017 61.85 62.81 61.63 62.53 1,348,297 +0.49(+0.79%)
Mar 03, 2017 63.24 63.69 61.51 62.04 1,035,397 -1.19(-1.88%)
Mar 02, 2017 65.13 65.74 62.79 63.23 1,472,415 -2.61(-3.97%)
Mar 01, 2017 64.57 66.17 63.24 65.84 1,610,035 +2.14(+3.36%)
Feb 28, 2017 66.97 67.09 63.42 63.70 1,838,360 -3.86(-5.72%)
Feb 27, 2017 66.99 67.68 66.02 67.56 1,364,537 +0.76(+1.14%)
Feb 24, 2017 67.19 68.08 66.51 66.80 888,794 -0.90(-1.32%)
Feb 23, 2017 67.93 68.28 66.78 67.69 1,013,208 +0.29(+0.43%)
Feb 22, 2017 68.44 68.80 66.99 67.40 627,422 -1.63(-2.36%)
Feb 21, 2017 69.04 69.47 68.70 69.03 743,778 +0.65(+0.95%)
Feb 17, 2017 68.38 68.38 68.38 0 +0.10(+0.15%)
Feb 16, 2017 68.43 68.84 67.61 68.28 918,521 +0.09(+0.14%)
Feb 15, 2017 68.51 68.85 67.92 68.19 644,741 -0.45(-0.66%)
Feb 14, 2017 68.76 68.83 67.69 68.64 608,771 +0.23(+0.33%)
Feb 13, 2017 69.00 69.74 68.28 68.41 849,004 -0.81(-1.17%)
Feb 10, 2017 68.41 69.54 68.30 69.22 1,050,236 +1.46(+2.16%)
Feb 09, 2017 67.28 68.05 66.48 67.76 869,561 +0.78(+1.17%)
Feb 08, 2017 66.15 67.35 65.33 66.98 766,344 +0.07(+0.10%)
Feb 07, 2017 69.27 69.50 66.45 66.91 1,243,370 -2.67(-3.83%)
Feb 06, 2017 71.62 71.62 68.92 69.58 610,984 -1.28(-1.81%)
Feb 03, 2017 69.18 70.91 68.77 70.86 744,388 +1.51(+2.17%)
Feb 02, 2017 69.17 70.16 67.86 69.35 1,030,191 +0.50(+0.73%)
Feb 01, 2017 70.21 70.42 68.33 68.85 802,036 -0.83(-1.19%)
Jan 31, 2017 69.50 69.95 68.87 69.68 713,802 +0.38(+0.54%)
Jan 30, 2017 71.38 71.60 68.81 69.31 755,526 -2.63(-3.66%)
Jan 27, 2017 72.39 73.46 71.79 71.94 477,990 -0.95(-1.31%)
Jan 26, 2017 73.92 74.08 72.81 72.89 714,353 -0.12(-0.17%)
Jan 25, 2017 72.32 73.48 72.32 73.01 759,786 +0.46(+0.64%)
Jan 24, 2017 71.69 72.81 71.36 72.55 675,009 +1.23(+1.73%)
Jan 23, 2017 70.42 71.82 70.24 71.31 658,174 -0.05(-0.07%)
Jan 20, 2017 71.15 71.93 70.68 71.36 681,368 +1.06(+1.50%)
Jan 19, 2017 69.82 70.52 68.35 70.31 613,293 +0.66(+0.95%)
Jan 18, 2017 69.89 70.30 69.05 69.65 808,468 -0.63(-0.90%)
Jan 17, 2017 69.67 71.11 69.29 70.28 616,711 +1.06(+1.52%)
Jan 13, 2017 69.22 69.22 69.22 0 -0.87(-1.24%)
Jan 12, 2017 71.61 72.13 69.85 70.09 566,725 -0.72(-1.01%)
Jan 11, 2017 71.65 72.34 70.38 70.81 784,259 -0.49(-0.69%)
Jan 10, 2017 71.45 73.01 70.85 71.30 1,305,400 -0.41(-0.57%)
Jan 09, 2017 72.10 73.02 71.48 71.70 1,069,054 -0.90(-1.23%)
Jan 06, 2017 72.69 73.00 71.41 72.60 670,840 +0.57(+0.80%)
Jan 05, 2017 71.30 72.43 71.28 72.02 770,206 +0.85(+1.19%)
Jan 04, 2017 70.01 71.61 70.01 71.17 712,690 +1.14(+1.63%)
Jan 03, 2017 69.30 70.89 68.30 70.03 846,435 +1.63(+2.38%)
Dec 30, 2016 68.40 68.40 68.40 0 -1.06(-1.52%)
Dec 29, 2016 69.83 70.32 69.19 69.46 428,940 -0.49(-0.70%)
Dec 28, 2016 70.84 71.43 69.34 69.95 498,530 -0.70(-0.99%)
Dec 27, 2016 70.08 70.77 69.53 70.64 692,048 +0.89(+1.27%)
Dec 23, 2016 69.76 69.76 69.76 0 -1.01(-1.42%)
Dec 22, 2016 70.03 70.98 69.77 70.77 654,913 +0.39(+0.55%)
Dec 21, 2016 72.52 73.14 70.34 70.38 917,000 -1.84(-2.54%)
Dec 20, 2016 74.29 74.41 71.62 72.22 911,192 -1.28(-1.74%)
Dec 19, 2016 74.16 75.08 73.21 73.50 668,200 -0.85(-1.14%)
Dec 16, 2016 75.35 76.17 74.20 74.35 1,456,951 -0.71(-0.94%)
Dec 15, 2016 73.19 75.49 72.79 75.06 914,419 +1.01(+1.36%)
Dec 14, 2016 76.27 77.16 73.79 74.05 1,162,054 -3.24(-4.19%)
Dec 13, 2016 76.59 78.27 74.89 77.29 914,383 +1.50(+1.98%)
Dec 12, 2016 78.72 79.99 75.63 75.79 1,583,493 +0.84(+1.12%)
Dec 09, 2016 75.14 75.66 74.49 74.95 515,810 +0.21(+0.28%)
Dec 08, 2016 74.38 75.38 72.56 74.74 708,639 +0.89(+1.20%)
Dec 07, 2016 74.18 74.74 72.70 73.86 1,152,282 -0.26(-0.36%)
Dec 06, 2016 72.21 74.58 70.85 74.12 1,305,949 +2.07(+2.88%)
Dec 05, 2016 70.27 72.83 69.97 72.05 1,584,823 +2.45(+3.52%)
Dec 02, 2016 68.74 71.24 68.62 69.60 1,417,153 +0.43(+0.63%)
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.