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

Biogen Idec (NQ: BIIB )

216.13 +1.31 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2019 300.02 301.58 295.57 298.71 1,959,907 -1.18(-0.39%)
Oct 30, 2019 302.51 306.92 299.02 299.89 2,145,380 +0.39(+0.13%)
Oct 29, 2019 294.76 299.89 294.74 299.50 2,391,244 +3.96(+1.34%)
Oct 28, 2019 283.76 295.97 283.39 295.54 2,394,999 +7.50(+2.60%)
Oct 25, 2019 285.34 290.18 284.11 288.04 2,163,800 +2.36(+0.83%)
Oct 24, 2019 278.21 287.04 278.01 285.68 2,810,087 +6.86(+2.46%)
Oct 23, 2019 285.24 286.67 275.66 278.82 5,538,414 -3.05(-1.08%)
Oct 22, 2019 310.00 318.00 279.16 281.87 21,905,694 +58.36(+26.11%)
Oct 21, 2019 222.00 225.78 221.56 223.51 2,428,326 +3.45(+1.57%)
Oct 18, 2019 225.49 225.49 220.01 220.06 2,802,000 -5.54(-2.46%)
Oct 17, 2019 227.85 228.97 223.48 225.60 1,778,767 -2.12(-0.93%)
Oct 16, 2019 226.23 229.75 225.96 227.72 1,380,234 +1.66(+0.73%)
Oct 15, 2019 225.41 228.33 225.16 226.06 1,978,789 +0.30(+0.13%)
Oct 14, 2019 222.50 226.38 221.84 225.76 3,037,790 +2.55(+1.14%)
Oct 11, 2019 225.44 227.50 220.51 223.21 2,393,200 +0.21(+0.09%)
Oct 10, 2019 222.14 224.21 221.96 223.00 2,099,890 +0.87(+0.39%)
Oct 09, 2019 223.15 224.15 221.90 222.13 1,455,485 +0.19(+0.09%)
Oct 08, 2019 225.16 226.10 221.56 221.94 1,982,340 -5.05(-2.22%)
Oct 07, 2019 225.64 229.76 224.00 226.99 1,587,364 +2.99(+1.33%)
Oct 04, 2019 223.10 225.50 222.20 224.00 1,219,300 +1.50(+0.67%)
Oct 03, 2019 221.70 223.48 219.70 222.50 1,865,590 +1.24(+0.56%)
Oct 02, 2019 226.56 228.35 220.61 221.26 2,143,145 -5.94(-2.61%)
Oct 01, 2019 232.76 234.04 224.67 227.20 1,812,239 -5.62(-2.41%)
Sep 30, 2019 230.00 235.25 229.42 232.82 1,201,792 +2.60(+1.13%)
Sep 27, 2019 231.28 233.24 228.13 230.22 1,340,200 +0.00(+0.00%)
Sep 26, 2019 236.61 236.86 228.79 230.22 1,664,317 -5.68(-2.41%)
Sep 25, 2019 236.20 239.19 235.67 235.90 1,168,704 -0.30(-0.13%)
Sep 24, 2019 240.00 241.47 235.15 236.20 1,573,648 -3.76(-1.57%)
Sep 23, 2019 238.58 242.71 237.37 239.96 1,559,273 +1.17(+0.49%)
Sep 20, 2019 235.43 242.21 234.30 238.79 3,811,400 +3.17(+1.35%)
Sep 19, 2019 235.11 238.42 234.23 235.62 1,260,814 +0.45(+0.19%)
Sep 18, 2019 239.36 239.52 233.32 235.17 1,578,160 -3.53(-1.48%)
Sep 17, 2019 234.86 239.50 234.36 238.70 1,220,071 +2.58(+1.09%)
Sep 16, 2019 236.17 240.50 234.82 236.12 1,598,424 -0.51(-0.22%)
Sep 13, 2019 232.00 237.98 232.00 236.63 1,688,900 +4.32(+1.86%)
Sep 12, 2019 236.31 236.31 226.06 232.31 1,953,486 -3.65(-1.55%)
Sep 11, 2019 230.23 238.74 229.78 235.96 1,823,640 +2.96(+1.27%)
Sep 10, 2019 230.25 234.80 230.18 233.00 1,718,851 +3.00(+1.30%)
Sep 09, 2019 225.58 231.06 224.39 230.00 1,651,887 +5.43(+2.42%)
Sep 06, 2019 224.46 227.27 222.70 224.57 1,201,200 +0.61(+0.27%)
Sep 05, 2019 220.44 225.43 220.44 223.96 1,491,894 +4.67(+2.13%)
Sep 04, 2019 218.75 219.39 215.77 219.29 1,167,222 +1.85(+0.85%)
Sep 03, 2019 218.15 219.89 216.09 217.44 1,384,975 -2.31(-1.05%)
Aug 30, 2019 220.73 221.68 217.90 219.75 1,226,200 -0.41(-0.19%)
Aug 29, 2019 223.10 223.75 219.80 220.16 1,175,279 -0.91(-0.41%)
Aug 28, 2019 220.55 223.48 219.00 221.07 1,408,160 +0.28(+0.13%)
Aug 27, 2019 225.00 225.64 219.71 220.79 1,564,006 -2.97(-1.33%)
Aug 26, 2019 227.32 227.99 222.95 223.76 983,620 -2.09(-0.93%)
Aug 23, 2019 231.26 231.87 225.10 225.85 1,288,000 -6.21(-2.68%)
Aug 22, 2019 233.42 233.60 229.53 232.06 732,929 -1.12(-0.48%)
Aug 21, 2019 232.80 233.78 231.50 233.18 807,490 +1.90(+0.82%)
Aug 20, 2019 235.09 235.55 230.75 231.28 843,610 -4.44(-1.88%)
Aug 19, 2019 233.37 236.64 233.18 235.72 1,021,750 +4.04(+1.74%)
Aug 16, 2019 229.39 232.87 227.44 231.68 1,113,900 +4.05(+1.78%)
Aug 15, 2019 227.08 228.66 226.53 227.63 1,040,751 +0.91(+0.40%)
Aug 14, 2019 230.00 230.57 226.00 226.72 1,390,996 -6.51(-2.79%)
Aug 13, 2019 230.83 234.76 230.20 233.23 1,077,642 +2.27(+0.98%)
Aug 12, 2019 234.09 235.53 229.45 230.96 1,233,691 -4.84(-2.05%)
Aug 09, 2019 237.84 238.00 234.40 235.80 1,036,000 -2.43(-1.02%)
Aug 08, 2019 238.16 239.92 235.78 238.23 1,651,359 +0.65(+0.27%)
Aug 07, 2019 237.81 239.15 233.07 237.58 1,169,436 -2.59(-1.08%)
Aug 06, 2019 236.45 240.99 232.30 240.17 1,389,923 +4.96(+2.11%)
Aug 05, 2019 240.35 240.99 234.15 235.21 1,326,712 -7.06(-2.91%)
Aug 02, 2019 242.12 242.98 239.33 242.27 1,111,000 -0.79(-0.33%)
Aug 01, 2019 238.76 245.30 236.42 243.06 1,871,126 +5.24(+2.20%)
Jul 31, 2019 239.76 241.42 235.24 237.82 1,074,866 -3.69(-1.53%)
Jul 30, 2019 237.33 242.64 236.06 241.51 1,215,859 +4.40(+1.86%)
Jul 29, 2019 238.21 239.30 235.93 237.11 883,601 -1.10(-0.46%)
Jul 26, 2019 233.91 238.45 232.32 238.21 1,544,800 +0.00(+0.00%)
Jul 25, 2019 241.32 241.55 237.30 238.21 932,671 -3.03(-1.26%)
Jul 24, 2019 244.70 245.93 239.15 241.24 1,564,648 -2.64(-1.08%)
Jul 23, 2019 239.00 246.99 238.21 243.88 3,295,006 +11.40(+4.90%)
Jul 22, 2019 232.52 235.24 231.29 232.48 1,275,356 +1.21(+0.52%)
Jul 19, 2019 232.86 234.13 231.09 231.27 1,315,700 -0.96(-0.41%)
Jul 18, 2019 229.85 232.34 228.58 232.23 1,195,814 +2.79(+1.22%)
Jul 17, 2019 231.53 231.99 229.35 229.44 851,665 -2.11(-0.91%)
Jul 16, 2019 234.30 235.04 231.06 231.55 1,207,181 -2.07(-0.89%)
Jul 15, 2019 232.53 234.35 229.89 233.62 1,028,355 +2.20(+0.95%)
Jul 12, 2019 230.89 233.45 230.64 231.42 1,248,600 -0.18(-0.08%)
Jul 11, 2019 231.80 232.14 227.19 231.60 1,421,349 -0.83(-0.36%)
Jul 10, 2019 233.88 235.98 229.46 232.43 1,281,416 -1.79(-0.76%)
Jul 09, 2019 229.49 234.36 228.53 234.22 1,235,610 +3.38(+1.46%)
Jul 08, 2019 234.25 234.25 228.03 230.84 1,539,790 -3.41(-1.46%)
Jul 05, 2019 236.91 238.91 233.23 234.25 1,264,500 -4.02(-1.69%)
Jul 03, 2019 237.00 238.74 236.24 238.27 680,200 +1.90(+0.80%)
Jul 02, 2019 236.26 236.48 233.40 236.37 1,401,145 +2.05(+0.87%)
Jul 01, 2019 236.59 238.02 234.13 234.32 1,868,342 +0.45(+0.19%)
Jun 28, 2019 235.49 237.29 233.46 233.87 3,667,500 -5.90(-2.46%)
Jun 27, 2019 237.91 241.14 237.83 239.77 2,124,676 +1.70(+0.71%)
Jun 26, 2019 241.45 242.68 235.92 238.07 1,872,452 -2.22(-0.92%)
Jun 25, 2019 236.40 245.35 235.99 240.29 2,107,764 +4.38(+1.86%)
Jun 24, 2019 238.70 241.31 235.33 235.91 1,435,297 -3.18(-1.33%)
Jun 21, 2019 234.67 239.14 232.70 239.09 3,065,000 +4.12(+1.75%)
Jun 20, 2019 236.26 237.00 233.89 234.97 1,910,644 +1.08(+0.46%)
Jun 19, 2019 232.61 234.42 231.86 233.89 1,802,547 +0.88(+0.38%)
Jun 18, 2019 233.95 237.75 232.54 233.01 1,645,955 +1.23(+0.53%)
Jun 17, 2019 228.76 232.96 227.55 231.78 1,669,166 +4.11(+1.81%)
Jun 14, 2019 230.49 231.42 226.96 227.67 1,475,900 -3.59(-1.55%)
Jun 13, 2019 231.05 233.83 229.70 231.26 1,166,113 +0.83(+0.36%)
Jun 12, 2019 228.29 231.60 228.01 230.43 1,238,637 +1.35(+0.59%)
Jun 11, 2019 229.50 232.81 228.78 229.08 1,296,862 +0.68(+0.30%)
Jun 10, 2019 227.52 230.59 226.50 228.40 1,312,769 +1.17(+0.51%)
Jun 07, 2019 226.05 228.87 224.01 227.23 1,428,700 +2.88(+1.28%)
Jun 06, 2019 225.18 228.17 223.85 224.35 1,641,656 -1.74(-0.77%)
Jun 05, 2019 227.12 227.57 224.48 226.09 1,378,115 -0.91(-0.40%)
Jun 04, 2019 224.51 229.25 224.31 227.00 1,446,534 +3.63(+1.63%)
Jun 03, 2019 220.31 226.58 219.51 223.37 1,714,602 +4.08(+1.86%)
May 31, 2019 221.71 223.31 219.20 219.29 1,649,800 -4.49(-2.01%)
May 30, 2019 223.01 224.97 221.12 223.78 1,071,280 +0.38(+0.17%)
May 29, 2019 223.64 224.49 221.23 223.40 1,549,970 -2.14(-0.95%)
May 28, 2019 227.79 230.14 225.09 225.54 1,876,226 -1.52(-0.67%)
May 24, 2019 229.73 230.51 225.82 227.06 1,792,500 -2.05(-0.89%)
May 23, 2019 232.94 233.22 227.38 229.11 2,120,675 -5.93(-2.52%)
May 22, 2019 231.92 236.89 230.05 235.04 1,477,994 +2.12(+0.91%)
May 21, 2019 230.07 234.49 228.81 232.92 1,530,549 +2.51(+1.09%)
May 20, 2019 228.18 232.01 226.61 230.41 2,004,443 +1.13(+0.49%)
May 17, 2019 229.50 232.00 228.11 229.28 1,893,200 -1.59(-0.69%)
May 16, 2019 230.46 232.83 229.80 230.87 1,447,520 +0.28(+0.12%)
May 15, 2019 228.80 232.07 227.05 230.59 1,394,341 +1.41(+0.62%)
May 14, 2019 225.88 230.45 225.41 229.18 1,900,257 +3.52(+1.56%)
May 13, 2019 222.99 226.91 222.12 225.66 1,799,255 -0.57(-0.25%)
May 10, 2019 227.68 228.50 222.58 226.23 1,899,500 -2.24(-0.98%)
May 09, 2019 229.17 229.52 224.34 228.47 2,108,472 -2.51(-1.09%)
May 08, 2019 229.25 232.53 227.59 230.98 2,087,713 +1.96(+0.86%)
May 07, 2019 233.79 238.17 227.69 229.02 3,150,258 -7.05(-2.99%)
May 06, 2019 228.95 236.68 227.50 236.07 2,368,769 +4.89(+2.12%)
May 03, 2019 232.77 234.11 230.55 231.18 2,382,300 +0.66(+0.29%)
May 02, 2019 229.83 234.49 229.22 230.52 1,965,594 +1.02(+0.44%)
May 01, 2019 228.97 232.44 227.89 229.50 1,666,520 +0.26(+0.11%)
Apr 30, 2019 229.67 231.43 226.40 229.24 1,914,018 -0.14(-0.06%)
Apr 29, 2019 230.96 231.70 228.08 229.38 1,517,403 -1.15(-0.50%)
Apr 26, 2019 230.25 231.44 226.69 230.53 1,660,700 +0.64(+0.28%)
Apr 25, 2019 224.03 232.20 223.09 229.89 2,547,342 +5.49(+2.45%)
Apr 24, 2019 232.02 232.80 223.46 224.40 4,123,705 -5.81(-2.52%)
Apr 23, 2019 228.27 233.35 226.74 230.21 2,556,196 +1.40(+0.61%)
Apr 22, 2019 226.99 232.18 226.57 228.81 1,803,056 +2.42(+1.07%)
Apr 18, 2019 227.28 227.88 221.53 226.39 2,760,900 -0.79(-0.35%)
Apr 17, 2019 229.77 231.88 225.28 227.18 2,375,129 -1.54(-0.67%)
Apr 16, 2019 232.17 233.44 227.42 228.72 2,425,236 -3.65(-1.57%)
Apr 15, 2019 235.04 235.88 231.57 232.37 1,753,401 -2.13(-0.91%)
Apr 12, 2019 235.00 236.79 233.61 234.50 2,001,800 +0.67(+0.29%)
Apr 11, 2019 240.52 240.74 231.05 233.83 2,875,453 -6.45(-2.68%)
Apr 10, 2019 237.65 241.87 235.75 240.28 1,612,532 +2.70(+1.14%)
Apr 09, 2019 239.25 239.25 235.72 237.58 2,146,073 -2.16(-0.90%)
Apr 08, 2019 241.83 243.05 238.38 239.74 2,087,929 -1.98(-0.82%)
Apr 05, 2019 235.47 244.08 235.31 241.72 3,250,600 +6.68(+2.84%)
Apr 04, 2019 231.40 236.80 231.04 235.04 2,629,759 +3.64(+1.57%)
Apr 03, 2019 235.00 235.00 228.50 231.40 3,937,690 -1.87(-0.80%)
Apr 02, 2019 232.35 237.55 232.35 233.27 3,337,053 +0.78(+0.34%)
Apr 01, 2019 239.07 239.46 232.22 232.49 3,525,585 -3.89(-1.65%)
Mar 29, 2019 235.59 237.14 233.02 236.38 2,697,100 +3.56(+1.53%)
Mar 28, 2019 230.98 236.28 230.11 232.82 2,856,076 +2.87(+1.25%)
Mar 27, 2019 232.94 237.77 227.08 229.95 4,041,202 -2.96(-1.27%)
Mar 26, 2019 221.89 233.76 221.57 232.91 6,805,393 +12.65(+5.74%)
Mar 25, 2019 220.02 221.88 216.12 220.26 5,967,874 +3.55(+1.64%)
Mar 22, 2019 225.10 226.80 216.49 216.71 8,490,800 -10.17(-4.48%)
Mar 21, 2019 230.07 235.77 224.60 226.88 21,612,644 -93.71(-29.23%)
Mar 20, 2019 323.67 325.00 320.14 320.59 993,440 -3.17(-0.98%)
Mar 19, 2019 326.26 327.75 322.40 323.76 1,081,877 -1.88(-0.58%)
Mar 18, 2019 328.55 330.00 324.28 325.64 1,036,164 -4.23(-1.28%)
Mar 15, 2019 321.96 330.10 321.96 329.87 2,368,000 +8.35(+2.60%)
Mar 14, 2019 321.53 323.55 318.70 321.52 1,157,518 +0.96(+0.30%)
Mar 13, 2019 313.12 321.22 312.11 320.56 1,107,371 +7.84(+2.51%)
Mar 12, 2019 313.08 315.28 311.26 312.72 1,332,443 +1.26(+0.40%)
Mar 11, 2019 308.28 312.15 307.28 311.46 1,491,671 +3.53(+1.15%)
Mar 08, 2019 312.29 313.33 305.90 307.93 1,602,100 -7.36(-2.33%)
Mar 07, 2019 317.11 317.99 314.18 315.29 1,078,568 -2.68(-0.84%)
Mar 06, 2019 327.49 328.41 317.84 317.97 1,007,815 -8.90(-2.72%)
Mar 05, 2019 327.75 330.12 325.04 326.87 1,000,930 -0.39(-0.12%)
Mar 04, 2019 335.60 336.57 324.44 327.26 1,046,896 -6.84(-2.05%)
Mar 01, 2019 331.29 335.17 330.15 334.10 906,300 +6.09(+1.86%)
Feb 28, 2019 327.64 329.78 326.51 328.01 752,918 -0.88(-0.27%)
Feb 27, 2019 326.53 330.03 325.51 328.89 598,458 +1.27(+0.39%)
Feb 26, 2019 327.23 329.15 325.13 327.62 742,936 +0.14(+0.04%)
Feb 25, 2019 327.95 331.99 326.25 327.48 802,267 +2.15(+0.66%)
Feb 22, 2019 321.19 325.39 320.43 325.33 1,029,900 +4.16(+1.30%)
Feb 21, 2019 329.97 331.49 320.39 321.17 1,441,237 -13.99(-4.17%)
Feb 20, 2019 332.37 335.30 331.57 335.16 859,919 +2.16(+0.65%)
Feb 19, 2019 330.83 335.94 330.83 333.00 946,754 +0.13(+0.04%)
Feb 15, 2019 328.09 333.28 324.71 332.87 1,435,700 +8.16(+2.51%)
Feb 14, 2019 321.00 325.78 318.57 324.71 1,245,889 +3.17(+0.99%)
Feb 13, 2019 321.00 323.66 319.23 321.54 1,136,776 +2.11(+0.66%)
Feb 12, 2019 319.10 320.31 316.95 319.43 1,082,722 +2.56(+0.81%)
Feb 11, 2019 316.12 317.90 314.54 316.87 1,360,874 +1.75(+0.56%)
Feb 08, 2019 307.11 316.71 305.45 315.12 1,633,700 +6.39(+2.07%)
Feb 07, 2019 323.90 325.20 307.00 308.73 2,786,635 -24.51(-7.36%)
Feb 06, 2019 337.47 338.41 331.63 333.24 933,446 -3.75(-1.11%)
Feb 05, 2019 334.33 338.87 333.30 336.99 1,246,617 +2.92(+0.87%)
Feb 04, 2019 331.37 334.11 326.61 334.07 988,527 +3.16(+0.95%)
Feb 01, 2019 333.75 333.75 326.07 330.91 1,180,800 -2.87(-0.86%)
Jan 31, 2019 328.24 334.30 325.06 333.78 1,417,069 +5.92(+1.81%)
Jan 30, 2019 326.20 330.99 321.42 327.86 2,387,943 -6.62(-1.98%)
Jan 29, 2019 327.14 335.08 326.01 334.48 1,588,910 +4.47(+1.35%)
Jan 28, 2019 335.19 335.88 326.84 330.01 1,229,596 -6.76(-2.01%)
Jan 25, 2019 334.88 337.36 333.51 336.77 999,700 +3.90(+1.17%)
Jan 24, 2019 336.91 337.21 331.97 332.87 1,090,897 -4.35(-1.29%)
Jan 23, 2019 340.46 344.00 333.29 337.22 1,046,759 -1.74(-0.51%)
Jan 22, 2019 335.05 340.70 333.66 338.96 1,448,413 +1.54(+0.46%)
Jan 18, 2019 340.33 340.55 334.71 337.42 1,270,700 -0.92(-0.27%)
Jan 17, 2019 331.24 339.96 330.32 338.34 982,900 +6.31(+1.90%)
Jan 16, 2019 337.43 339.97 330.06 332.03 1,234,654 -5.51(-1.63%)
Jan 15, 2019 330.67 337.97 328.93 337.54 982,237 +7.12(+2.15%)
Jan 14, 2019 331.28 331.52 327.72 330.42 950,075 -2.79(-0.84%)
Jan 11, 2019 329.40 333.57 327.83 333.21 1,317,800 +2.02(+0.61%)
Jan 10, 2019 325.62 331.37 324.20 331.19 837,322 +4.56(+1.40%)
Jan 09, 2019 325.76 330.70 324.46 326.63 1,219,477 +2.19(+0.68%)
Jan 08, 2019 324.53 325.90 320.47 324.44 1,008,127 +2.04(+0.63%)
Jan 07, 2019 319.28 327.26 317.41 322.40 1,305,573 +4.07(+1.28%)
Jan 04, 2019 311.80 323.63 309.90 318.33 1,532,500 +11.33(+3.69%)
Jan 03, 2019 306.76 316.69 305.92 307.00 2,068,251 +2.31(+0.76%)
Jan 02, 2019 296.84 307.13 296.54 304.69 1,336,531 +3.77(+1.25%)
Dec 31, 2018 294.56 302.48 294.20 300.92 1,064,200 +7.40(+2.52%)
Dec 28, 2018 294.50 298.25 292.50 293.52 1,053,200 -0.89(-0.30%)
Dec 27, 2018 290.19 294.43 283.50 294.41 1,469,506 -0.76(-0.26%)
Dec 26, 2018 279.46 295.23 278.96 295.17 1,513,031 +16.67(+5.99%)
Dec 24, 2018 281.18 286.75 278.46 278.50 997,400 -2.10(-0.75%)
Dec 21, 2018 291.32 296.24 280.40 280.60 3,070,800 -11.73(-4.01%)
Dec 20, 2018 292.49 296.59 289.61 292.33 1,625,745 -0.36(-0.12%)
Dec 19, 2018 295.04 299.24 289.43 292.69 2,033,470 -2.06(-0.70%)
Dec 18, 2018 313.81 313.94 289.72 294.75 2,969,300 -18.35(-5.86%)
Dec 17, 2018 315.46 323.93 310.97 313.10 1,359,856 -1.45(-0.46%)
Dec 14, 2018 319.60 320.54 314.15 314.55 1,233,800 -5.59(-1.75%)
Dec 13, 2018 323.97 325.69 319.00 320.14 1,127,378 -2.47(-0.77%)
Dec 12, 2018 324.34 330.75 319.54 322.61 1,332,652 +2.82(+0.88%)
Dec 11, 2018 323.64 326.63 318.36 319.79 1,026,145 +0.35(+0.11%)
Dec 10, 2018 317.94 321.11 310.99 319.44 968,207 +2.71(+0.86%)
Dec 07, 2018 324.60 326.55 316.15 316.73 1,172,100 -9.97(-3.05%)
Dec 06, 2018 318.50 326.73 313.64 326.70 1,575,562 +3.97(+1.23%)
Dec 04, 2018 332.92 336.30 321.83 322.73 1,345,400 -9.46(-2.85%)
Dec 03, 2018 335.00 338.72 329.38 332.19 1,094,647 -1.53(-0.46%)
Nov 30, 2018 327.03 333.77 325.15 333.72 1,666,900 +7.11(+2.18%)
Nov 29, 2018 329.06 330.99 324.60 326.61 802,608 -5.63(-1.69%)
Nov 28, 2018 324.25 332.50 321.33 332.24 1,026,039 +8.43(+2.60%)
Nov 27, 2018 317.77 323.91 316.12 323.81 964,446 +4.31(+1.35%)
Nov 26, 2018 321.70 322.49 315.41 319.50 1,137,933 -0.58(-0.18%)
Nov 23, 2018 313.81 324.45 313.28 320.08 597,700 +4.52(+1.43%)
Nov 21, 2018 315.56 315.56 315.56 0 -3.92(-1.23%)
Nov 20, 2018 318.96 323.51 313.25 319.48 1,357,005 +0.48(+0.15%)
Nov 19, 2018 325.12 326.32 315.45 319.00 1,148,452 -5.05(-1.56%)
Nov 16, 2018 321.82 326.19 320.62 324.05 1,542,000 +2.33(+0.72%)
Nov 15, 2018 311.27 322.05 310.00 321.72 1,179,931 +8.17(+2.61%)
Nov 14, 2018 321.56 322.78 312.98 313.55 1,349,955 -5.53(-1.73%)
Nov 13, 2018 320.43 325.26 317.93 319.08 839,404 +0.18(+0.06%)
Nov 12, 2018 324.90 325.00 317.56 318.90 952,243 -6.30(-1.94%)
Nov 09, 2018 325.77 326.63 322.09 325.20 783,000 -0.84(-0.26%)
Nov 08, 2018 330.52 331.41 325.00 326.04 1,081,633 -5.47(-1.65%)
Nov 07, 2018 323.13 331.88 322.40 331.51 1,349,086 +11.23(+3.51%)
Nov 06, 2018 316.03 322.42 316.03 320.28 1,036,006 +3.13(+0.99%)
Nov 05, 2018 314.18 318.80 313.58 317.15 995,023 +4.45(+1.42%)
Nov 02, 2018 319.33 320.88 309.63 312.70 1,197,900 -2.63(-0.83%)
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.