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 (%)
Jul 31, 2020 129.70 130.63 124.55 127.63 220,400 -2.07(-1.60%)
Jul 30, 2020 125.51 130.21 125.51 129.70 257,993 +2.99(+2.36%)
Jul 29, 2020 127.01 127.94 125.04 126.71 204,106 +0.45(+0.36%)
Jul 28, 2020 129.00 130.22 126.24 126.26 183,808 -2.49(-1.93%)
Jul 27, 2020 127.10 128.92 126.23 128.75 171,908 +2.58(+2.04%)
Jul 24, 2020 127.60 127.94 123.39 126.17 362,000 -2.83(-2.19%)
Jul 23, 2020 133.87 134.78 126.97 129.00 299,291 -4.94(-3.69%)
Jul 22, 2020 137.02 138.10 133.41 133.94 198,624 -2.96(-2.16%)
Jul 21, 2020 141.83 141.83 135.54 136.90 223,504 -2.13(-1.53%)
Jul 20, 2020 137.01 140.05 137.00 139.03 184,807 +1.90(+1.39%)
Jul 17, 2020 135.13 138.50 132.55 137.13 241,800 +1.75(+1.29%)
Jul 16, 2020 134.28 137.09 132.60 135.38 222,926 -0.17(-0.13%)
Jul 15, 2020 136.41 141.98 133.85 135.55 649,284 -3.99(-2.86%)
Jul 14, 2020 132.19 139.95 130.38 139.54 432,211 +7.35(+5.56%)
Jul 13, 2020 129.94 138.40 129.08 132.19 665,807 +4.29(+3.35%)
Jul 10, 2020 130.00 130.12 127.79 127.90 200,400 -0.21(-0.16%)
Jul 09, 2020 130.00 130.66 125.70 128.11 156,233 -0.89(-0.69%)
Jul 08, 2020 129.36 129.59 127.71 129.00 124,514 -0.62(-0.48%)
Jul 07, 2020 126.26 131.00 125.50 129.62 349,608 +3.09(+2.44%)
Jul 06, 2020 126.00 127.06 124.78 126.53 256,215 +1.18(+0.94%)
Jul 02, 2020 127.50 127.77 124.26 125.35 271,000 -0.84(-0.67%)
Jul 01, 2020 123.04 128.87 123.04 126.19 558,168 +3.47(+2.83%)
Jun 30, 2020 123.50 123.94 119.53 122.72 422,685 +0.80(+0.66%)
Jun 29, 2020 122.05 124.79 119.57 121.92 165,527 +1.72(+1.43%)
Jun 26, 2020 124.47 124.47 118.60 120.20 338,700 -4.82(-3.86%)
Jun 25, 2020 121.00 126.26 120.27 125.02 158,161 +3.34(+2.74%)
Jun 24, 2020 124.89 125.94 120.02 121.68 334,149 -3.32(-2.66%)
Jun 23, 2020 125.69 127.94 124.50 125.00 586,099 -0.85(-0.68%)
Jun 22, 2020 129.35 129.35 125.51 125.85 493,263 -3.86(-2.98%)
Jun 19, 2020 131.70 133.62 129.62 129.71 188,800 -1.47(-1.12%)
Jun 18, 2020 125.70 131.50 125.70 131.18 300,195 +5.48(+4.36%)
Jun 17, 2020 124.23 127.50 123.57 125.70 168,031 +0.70(+0.56%)
Jun 16, 2020 124.90 126.78 123.15 125.00 196,555 +2.73(+2.23%)
Jun 15, 2020 118.03 122.84 116.08 122.27 324,996 +0.75(+0.62%)
Jun 12, 2020 124.00 126.14 119.50 121.52 245,200 +0.39(+0.32%)
Jun 11, 2020 123.46 126.50 119.11 121.13 445,137 -7.00(-5.46%)
Jun 10, 2020 132.01 133.21 126.54 128.13 306,641 -3.74(-2.84%)
Jun 09, 2020 130.50 132.49 130.00 131.87 193,157 +0.76(+0.58%)
Jun 08, 2020 129.00 132.75 129.00 131.11 241,545 +2.98(+2.33%)
Jun 05, 2020 126.73 130.25 124.33 128.13 228,700 +0.79(+0.62%)
Jun 04, 2020 128.00 130.76 126.01 127.34 212,048 -1.23(-0.96%)
Jun 03, 2020 127.90 129.59 126.36 128.57 182,784 +1.30(+1.02%)
Jun 02, 2020 125.10 129.36 125.00 127.27 229,251 +2.49(+2.00%)
Jun 01, 2020 124.46 126.68 123.20 124.78 206,821 +2.03(+1.65%)
May 29, 2020 123.51 124.27 121.25 122.75 363,800 -2.71(-2.16%)
May 28, 2020 127.12 129.12 124.11 125.46 199,602 -1.03(-0.81%)
May 27, 2020 132.39 133.28 123.75 126.49 424,486 -4.66(-3.55%)
May 26, 2020 129.33 134.35 129.04 131.15 499,594 +4.23(+3.33%)
May 22, 2020 125.32 128.93 124.08 126.92 331,500 +1.67(+1.33%)
May 21, 2020 125.45 128.41 122.12 125.25 422,992 +0.34(+0.27%)
May 20, 2020 123.79 126.22 123.33 124.91 419,880 +2.66(+2.18%)
May 19, 2020 119.85 125.18 119.00 122.25 477,463 +2.05(+1.71%)
May 18, 2020 117.85 120.99 117.01 120.20 559,650 +4.18(+3.60%)
May 15, 2020 112.51 116.04 110.75 116.02 318,600 +3.01(+2.66%)
May 14, 2020 108.90 113.14 106.15 113.01 385,180 +2.45(+2.22%)
May 13, 2020 112.02 116.00 106.91 110.56 652,666 -3.95(-3.45%)
May 12, 2020 120.00 120.15 109.16 114.51 1,432,480 +5.35(+4.90%)
May 11, 2020 107.90 110.31 105.52 109.16 657,559 +0.74(+0.68%)
May 08, 2020 108.00 110.93 106.60 108.42 321,400 +0.96(+0.89%)
May 07, 2020 109.90 109.99 105.16 107.46 338,103 -0.02(-0.02%)
May 06, 2020 106.71 110.25 106.54 107.48 355,953 +2.48(+2.36%)
May 05, 2020 105.17 106.54 103.52 105.00 244,411 +0.72(+0.69%)
May 04, 2020 97.37 104.68 97.00 104.28 353,612 +4.88(+4.91%)
May 01, 2020 100.00 100.60 96.10 99.40 638,600 -0.74(-0.74%)
Apr 30, 2020 103.88 104.96 100.05 100.14 304,735 -4.16(-3.99%)
Apr 29, 2020 106.26 106.39 103.64 104.30 299,132 +0.12(+0.12%)
Apr 28, 2020 107.57 107.57 104.00 104.18 185,763 -1.67(-1.58%)
Apr 27, 2020 106.50 108.25 105.71 105.85 241,539 +0.18(+0.17%)
Apr 24, 2020 105.00 106.50 104.16 105.67 271,900 +0.65(+0.62%)
Apr 23, 2020 104.93 107.00 104.01 105.02 165,645 +0.44(+0.42%)
Apr 22, 2020 106.85 107.95 103.05 104.58 176,111 -1.32(-1.25%)
Apr 21, 2020 105.12 106.92 102.96 105.90 396,982 -0.10(-0.09%)
Apr 20, 2020 101.16 106.73 100.06 106.00 409,228 +3.75(+3.67%)
Apr 17, 2020 98.85 102.86 98.02 102.25 566,400 +4.96(+5.10%)
Apr 16, 2020 99.03 100.03 95.63 97.29 369,668 -2.14(-2.15%)
Apr 15, 2020 96.01 99.90 95.55 99.43 311,488 +0.61(+0.62%)
Apr 14, 2020 99.00 101.80 97.64 98.82 332,285 +1.27(+1.30%)
Apr 13, 2020 96.51 98.88 95.98 97.55 254,311 +1.22(+1.27%)
Apr 09, 2020 99.59 100.76 96.02 96.33 439,700 -1.32(-1.35%)
Apr 08, 2020 93.00 98.00 92.54 97.65 427,861 +5.93(+6.47%)
Apr 07, 2020 89.50 94.76 89.32 91.72 464,408 +5.14(+5.94%)
Apr 06, 2020 85.00 88.26 84.06 86.58 714,834 +4.78(+5.84%)
Apr 03, 2020 83.11 84.81 80.70 81.80 279,500 -2.72(-3.22%)
Apr 02, 2020 84.50 87.67 82.57 84.52 351,140 -0.48(-0.56%)
Apr 01, 2020 85.70 89.94 83.96 85.00 695,639 -2.57(-2.93%)
Mar 31, 2020 86.00 88.80 85.51 87.57 346,735 +2.39(+2.81%)
Mar 30, 2020 86.00 89.73 84.79 85.18 366,210 -0.57(-0.66%)
Mar 27, 2020 84.64 88.16 82.15 85.75 305,400 -0.81(-0.94%)
Mar 26, 2020 88.44 91.76 85.84 86.56 554,124 -2.35(-2.64%)
Mar 25, 2020 88.50 89.74 86.00 88.91 559,623 +1.25(+1.43%)
Mar 24, 2020 83.45 90.99 83.45 87.66 427,322 +7.24(+9.00%)
Mar 23, 2020 76.74 80.99 73.52 80.42 603,500 +5.53(+7.38%)
Mar 20, 2020 79.68 81.45 73.58 74.89 624,200 -4.12(-5.21%)
Mar 19, 2020 78.00 81.95 73.80 79.01 618,450 -0.50(-0.63%)
Mar 18, 2020 75.98 82.40 73.51 79.51 570,083 -3.89(-4.66%)
Mar 17, 2020 70.72 84.31 67.98 83.40 1,229,026 +10.92(+15.07%)
Mar 16, 2020 71.60 77.96 71.00 72.48 746,910 -10.81(-12.98%)
Mar 13, 2020 82.00 84.00 76.08 83.29 1,121,300 +6.79(+8.88%)
Mar 12, 2020 76.68 79.98 72.01 76.50 962,086 -10.39(-11.96%)
Mar 11, 2020 90.00 92.77 84.52 86.89 649,565 -6.49(-6.95%)
Mar 10, 2020 91.92 94.60 85.32 93.38 678,694 +6.17(+7.07%)
Mar 09, 2020 89.64 92.11 85.83 87.21 1,104,973 -9.55(-9.87%)
Mar 06, 2020 98.20 99.44 94.75 96.76 631,500 -2.43(-2.45%)
Mar 05, 2020 100.88 103.46 98.40 99.19 473,712 -3.74(-3.63%)
Mar 04, 2020 102.40 103.76 99.06 102.93 591,889 +1.04(+1.02%)
Mar 03, 2020 101.95 104.57 100.76 101.89 470,987 +0.88(+0.87%)
Mar 02, 2020 102.40 103.74 98.69 101.01 742,225 -1.30(-1.27%)
Feb 28, 2020 100.00 103.08 98.09 102.31 850,600 -2.15(-2.06%)
Feb 27, 2020 103.81 107.46 99.10 104.46 1,031,721 -2.54(-2.37%)
Feb 26, 2020 110.00 115.48 105.02 107.00 1,785,096 -10.05(-8.59%)
Feb 25, 2020 125.08 125.24 115.58 117.05 591,719 -3.67(-3.04%)
Feb 24, 2020 120.00 123.74 118.67 120.72 636,106 -4.97(-3.95%)
Feb 21, 2020 128.70 128.92 123.80 125.69 398,900 -2.87(-2.23%)
Feb 20, 2020 126.08 128.57 125.50 128.56 311,821 +2.06(+1.63%)
Feb 19, 2020 124.26 127.15 124.25 126.50 266,615 +2.34(+1.88%)
Feb 18, 2020 126.82 127.81 122.79 124.16 527,759 -2.94(-2.31%)
Feb 14, 2020 127.00 127.81 124.58 127.10 270,400 +0.96(+0.76%)
Feb 13, 2020 126.43 128.70 125.43 126.14 277,965 -0.98(-0.77%)
Feb 12, 2020 130.56 131.66 125.94 127.12 475,924 -2.84(-2.19%)
Feb 11, 2020 131.37 132.05 129.12 129.96 385,779 +0.49(+0.38%)
Feb 10, 2020 126.06 130.67 124.02 129.47 485,085 +2.82(+2.23%)
Feb 07, 2020 126.90 129.33 124.67 126.65 1,336,700 +8.41(+7.11%)
Feb 06, 2020 117.87 119.49 116.82 118.24 276,988 +1.34(+1.15%)
Feb 05, 2020 117.87 121.41 116.01 116.90 568,019 +0.21(+0.18%)
Feb 04, 2020 116.53 118.70 114.81 116.69 359,418 +1.23(+1.07%)
Feb 03, 2020 116.89 117.74 114.16 115.46 308,968 -0.07(-0.06%)
Jan 31, 2020 112.09 116.04 111.12 115.53 397,700 +2.69(+2.38%)
Jan 30, 2020 113.21 113.54 110.01 112.84 492,368 -1.29(-1.13%)
Jan 29, 2020 114.17 117.76 114.04 114.13 401,072 +0.56(+0.49%)
Jan 28, 2020 111.67 115.28 111.67 113.57 329,800 +1.95(+1.75%)
Jan 27, 2020 111.82 114.03 109.27 111.62 453,469 -2.89(-2.52%)
Jan 24, 2020 116.88 118.28 113.50 114.51 647,500 -1.39(-1.20%)
Jan 23, 2020 114.68 116.61 112.72 115.90 498,237 +1.40(+1.22%)
Jan 22, 2020 121.64 121.64 114.32 114.50 981,314 -6.53(-5.40%)
Jan 21, 2020 119.00 122.69 118.26 121.03 684,744 +2.06(+1.73%)
Jan 17, 2020 120.05 121.11 117.58 118.97 896,500 -0.15(-0.13%)
Jan 16, 2020 117.10 119.93 115.45 119.12 656,197 +2.11(+1.80%)
Jan 15, 2020 117.68 118.35 110.51 117.01 1,051,359 -1.54(-1.30%)
Jan 14, 2020 121.28 121.28 115.75 118.55 875,871 +1.44(+1.23%)
Jan 13, 2020 111.00 117.58 109.71 117.11 1,483,084 +9.58(+8.91%)
Jan 10, 2020 108.08 109.45 106.51 107.53 610,000 -0.53(-0.49%)
Jan 09, 2020 104.81 109.18 103.93 108.06 467,289 +3.89(+3.73%)
Jan 08, 2020 101.92 105.75 100.53 104.17 514,455 +2.75(+2.71%)
Jan 07, 2020 103.00 103.08 100.18 101.42 361,040 -1.40(-1.36%)
Jan 06, 2020 102.29 102.97 100.75 102.82 426,976 -0.18(-0.17%)
Jan 03, 2020 103.00 104.25 101.36 103.00 280,300 -0.62(-0.60%)
Jan 02, 2020 105.75 106.25 102.10 103.62 452,792 -0.94(-0.90%)
Dec 31, 2019 101.03 105.61 100.31 104.56 414,300 +2.55(+2.50%)
Dec 30, 2019 101.00 103.00 99.00 102.01 590,934 +1.40(+1.39%)
Dec 27, 2019 102.90 103.62 99.75 100.61 567,300 -1.24(-1.22%)
Dec 26, 2019 105.00 105.25 101.10 101.85 485,193 -3.39(-3.22%)
Dec 24, 2019 103.48 106.00 103.48 105.24 201,300 +1.16(+1.11%)
Dec 23, 2019 106.15 107.35 103.58 104.08 586,178 -2.30(-2.16%)
Dec 20, 2019 107.78 107.97 103.40 106.38 655,800 -1.27(-1.18%)
Dec 19, 2019 107.91 109.64 106.83 107.65 380,146 +0.18(+0.17%)
Dec 18, 2019 106.00 107.64 104.08 107.47 390,038 +1.39(+1.31%)
Dec 17, 2019 110.00 111.68 104.80 106.08 663,466 -3.71(-3.38%)
Dec 16, 2019 106.70 110.12 106.00 109.79 705,300 +3.17(+2.97%)
Dec 13, 2019 105.97 109.05 105.84 106.62 594,600 +0.92(+0.87%)
Dec 12, 2019 102.86 106.70 102.86 105.70 1,125,120 +2.82(+2.74%)
Dec 11, 2019 103.00 103.50 100.30 102.88 515,772 +0.42(+0.41%)
Dec 10, 2019 96.50 103.35 95.89 102.46 1,001,777 +6.36(+6.62%)
Dec 09, 2019 100.50 101.75 95.98 96.10 1,028,478 -4.95(-4.90%)
Dec 06, 2019 104.08 104.74 98.95 101.05 880,200 -2.47(-2.39%)
Dec 05, 2019 106.75 106.95 103.10 103.52 843,405 -2.39(-2.26%)
Dec 04, 2019 102.64 106.86 101.40 105.91 842,180 +4.52(+4.46%)
Dec 03, 2019 98.93 102.75 98.75 101.39 391,424 +0.08(+0.08%)
Dec 02, 2019 102.15 103.64 98.61 101.31 577,241 -0.80(-0.78%)
Nov 29, 2019 100.36 102.77 100.36 102.11 258,400 +1.68(+1.67%)
Nov 27, 2019 99.16 101.24 98.01 100.43 597,500 +1.60(+1.62%)
Nov 26, 2019 98.98 99.41 95.71 98.83 800,471 +0.83(+0.85%)
Nov 25, 2019 102.65 103.97 96.51 98.00 1,130,249 -3.75(-3.69%)
Nov 22, 2019 100.40 102.35 98.72 101.75 652,800 +2.39(+2.41%)
Nov 21, 2019 100.50 100.97 96.88 99.36 1,702,988 +0.15(+0.15%)
Nov 20, 2019 103.01 104.96 98.90 99.21 1,090,517 -4.35(-4.20%)
Nov 19, 2019 102.67 104.73 101.27 103.56 659,388 +1.09(+1.06%)
Nov 18, 2019 108.70 108.75 101.91 102.47 999,710 -5.94(-5.48%)
Nov 15, 2019 106.57 109.67 105.18 108.41 733,300 +2.40(+2.26%)
Nov 14, 2019 110.00 111.00 105.35 106.01 942,085 -5.02(-4.52%)
Nov 13, 2019 109.78 113.62 108.50 111.03 524,570 +1.63(+1.49%)
Nov 12, 2019 113.39 114.49 108.15 109.40 832,401 -3.83(-3.38%)
Nov 11, 2019 112.17 113.43 109.07 113.23 759,067 +3.82(+3.49%)
Nov 08, 2019 108.81 111.44 106.52 109.41 1,981,100 +0.37(+0.34%)
Nov 07, 2019 113.39 113.87 108.75 109.04 1,430,267 -2.72(-2.43%)
Nov 06, 2019 117.76 119.00 109.00 111.76 3,153,728 -22.99(-17.06%)
Nov 05, 2019 136.19 140.68 134.40 134.75 824,639 -1.41(-1.04%)
Nov 04, 2019 137.17 137.90 133.47 136.16 531,021 -0.16(-0.12%)
Nov 01, 2019 135.00 137.75 133.06 136.32 322,500 +2.50(+1.87%)
Oct 31, 2019 133.10 133.97 128.45 133.82 311,376 +0.58(+0.44%)
Oct 30, 2019 135.41 136.48 133.14 133.24 270,342 -0.82(-0.61%)
Oct 29, 2019 137.66 138.47 133.12 134.06 353,799 -3.70(-2.69%)
Oct 28, 2019 136.00 139.72 135.74 137.76 505,969 +2.25(+1.66%)
Oct 25, 2019 129.20 135.60 127.78 135.51 574,900 +5.86(+4.52%)
Oct 24, 2019 128.20 133.57 127.50 129.65 704,344 +2.21(+1.73%)
Oct 23, 2019 124.51 130.49 123.70 127.44 617,474 +3.10(+2.49%)
Oct 22, 2019 123.45 125.41 121.00 124.34 340,961 +2.86(+2.35%)
Oct 21, 2019 121.52 122.93 119.55 121.48 413,294 +3.37(+2.85%)
Oct 18, 2019 119.52 121.53 115.68 118.11 458,900 -1.01(-0.85%)
Oct 17, 2019 120.05 122.00 116.39 119.12 468,313 -0.74(-0.62%)
Oct 16, 2019 119.99 121.43 118.61 119.86 518,335 -0.47(-0.39%)
Oct 15, 2019 116.64 123.13 116.01 120.33 984,483 +4.12(+3.55%)
Oct 14, 2019 115.00 118.12 114.40 116.21 488,982 +1.71(+1.49%)
Oct 11, 2019 119.00 120.44 112.06 114.50 834,400 -3.50(-2.97%)
Oct 10, 2019 111.37 118.39 111.14 118.00 680,858 +7.17(+6.47%)
Oct 09, 2019 116.88 116.88 110.36 110.83 447,863 -5.52(-4.74%)
Oct 08, 2019 116.18 118.86 115.50 116.35 668,299 -2.59(-2.18%)
Oct 07, 2019 118.71 120.13 116.32 118.94 594,998 -0.75(-0.63%)
Oct 04, 2019 115.27 120.99 115.27 119.69 1,256,100 +5.94(+5.22%)
Oct 03, 2019 108.92 113.88 106.70 113.75 1,079,505 +5.10(+4.69%)
Oct 02, 2019 110.29 110.85 105.10 108.65 1,049,515 -2.20(-1.98%)
Oct 01, 2019 115.00 115.39 110.15 110.85 643,075 -4.18(-3.63%)
Sep 30, 2019 116.90 117.68 112.61 115.03 828,011 -1.38(-1.19%)
Sep 27, 2019 126.81 127.50 115.54 116.41 1,274,600 -9.60(-7.62%)
Sep 26, 2019 123.70 127.65 121.45 126.01 937,285 +4.11(+3.37%)
Sep 25, 2019 123.28 123.97 118.65 121.90 984,287 +3.24(+2.73%)
Sep 24, 2019 126.46 127.08 116.49 118.66 1,279,383 -7.83(-6.19%)
Sep 23, 2019 133.50 133.50 125.25 126.49 948,231 -2.43(-1.88%)
Sep 20, 2019 132.00 135.00 127.00 128.92 1,094,100 -5.99(-4.44%)
Sep 19, 2019 135.82 138.00 133.31 134.91 460,080 -0.81(-0.60%)
Sep 18, 2019 136.45 138.86 134.75 135.72 648,313 -1.92(-1.39%)
Sep 17, 2019 137.20 138.39 135.95 137.64 397,238 +0.61(+0.45%)
Sep 16, 2019 140.10 142.27 136.96 137.03 341,021 -3.98(-2.82%)
Sep 13, 2019 142.82 145.00 140.15 141.01 379,300 -1.41(-0.99%)
Sep 12, 2019 150.44 151.06 142.09 142.42 586,800 -7.84(-5.22%)
Sep 11, 2019 143.00 151.35 142.30 150.26 718,825 +7.96(+5.59%)
Sep 10, 2019 134.45 142.98 132.78 142.30 805,061 +7.04(+5.20%)
Sep 09, 2019 139.97 141.81 135.14 135.26 379,023 -4.18(-3.00%)
Sep 06, 2019 136.66 140.39 134.04 139.44 449,400 +2.92(+2.14%)
Sep 05, 2019 134.87 137.24 133.64 136.52 434,816 +2.61(+1.95%)
Sep 04, 2019 141.99 141.99 132.35 133.91 865,876 -9.03(-6.32%)
Sep 03, 2019 140.93 143.40 139.21 142.94 230,947 +0.53(+0.37%)
Aug 30, 2019 143.74 143.99 140.34 142.41 217,900 -0.06(-0.04%)
Aug 29, 2019 141.25 143.48 140.00 142.47 265,459 +3.06(+2.19%)
Aug 28, 2019 138.00 140.53 136.29 139.41 215,857 +1.33(+0.96%)
Aug 27, 2019 140.69 142.75 137.76 138.08 368,466 -2.19(-1.56%)
Aug 26, 2019 146.49 147.25 136.11 140.27 1,003,721 -5.19(-3.57%)
Aug 23, 2019 145.57 149.18 144.97 145.46 296,300 -1.89(-1.28%)
Aug 22, 2019 152.51 152.94 146.33 147.35 626,637 -5.51(-3.60%)
Aug 21, 2019 151.75 155.26 151.18 152.86 325,435 +2.01(+1.33%)
Aug 20, 2019 154.65 155.77 148.82 150.85 329,104 -3.32(-2.15%)
Aug 19, 2019 156.42 156.99 153.75 154.17 252,716 -0.02(-0.01%)
Aug 16, 2019 154.10 155.99 152.94 154.19 275,700 +1.27(+0.83%)
Aug 15, 2019 155.78 156.77 151.13 152.92 287,983 -2.20(-1.42%)
Aug 14, 2019 158.00 158.26 153.75 155.12 363,822 -4.70(-2.94%)
Aug 13, 2019 158.00 162.13 157.43 159.82 476,434 +0.44(+0.28%)
Aug 12, 2019 166.59 166.59 159.16 159.38 455,103 -7.60(-4.55%)
Aug 09, 2019 168.50 172.12 166.40 166.98 725,700 -2.52(-1.49%)
Aug 08, 2019 169.55 175.35 167.61 169.50 1,144,837 +3.13(+1.88%)
Aug 07, 2019 167.98 168.45 157.00 166.37 2,147,011 +13.95(+9.15%)
Aug 06, 2019 152.75 153.90 149.04 152.42 806,538 +1.11(+0.73%)
Aug 05, 2019 153.03 154.30 147.91 151.31 972,039 -4.41(-2.83%)
Aug 02, 2019 156.88 159.53 154.02 155.72 418,600 -1.97(-1.25%)
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.