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

Ultrashort S&P500 -2X ETF (NY: SDS )

23.64 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2020 113.65 117.97 113.52 117.33 2,807,121 +4.19(+3.71%)
Jan 30, 2020 115.44 116.06 112.99 113.14 2,264,861 -0.75(-0.66%)
Jan 29, 2020 112.66 114.03 112.48 113.89 1,245,569 +0.19(+0.17%)
Jan 28, 2020 115.02 115.35 112.99 113.70 1,698,157 -2.45(-2.11%)
Jan 27, 2020 116.43 116.67 114.97 116.15 3,441,554 +3.67(+3.27%)
Jan 24, 2020 109.98 113.37 109.98 112.48 2,113,490 +1.98(+1.79%)
Jan 23, 2020 111.20 112.00 110.36 110.50 1,369,173 -0.19(-0.17%)
Jan 22, 2020 110.12 110.78 109.60 110.69 999,355 -0.05(-0.04%)
Jan 21, 2020 111.02 111.06 110.12 110.73 1,400,839 +0.47(+0.43%)
Jan 17, 2020 110.40 110.87 110.12 110.26 1,600,461 -0.66(-0.60%)
Jan 16, 2020 111.82 111.96 110.97 110.92 1,750,527 -1.88(-1.67%)
Jan 15, 2020 113.37 113.42 112.19 112.81 2,002,643 -0.52(-0.46%)
Jan 14, 2020 113.28 113.70 112.48 113.32 1,609,321 +0.42(+0.38%)
Jan 13, 2020 113.98 114.36 112.90 112.90 1,108,989 -1.60(-1.40%)
Jan 10, 2020 113.37 114.83 113.28 114.50 1,249,444 +0.66(+0.58%)
Jan 09, 2020 114.12 114.60 113.80 113.84 1,378,987 -1.56(-1.35%)
Jan 08, 2020 116.43 116.62 114.41 115.40 1,565,374 -1.18(-1.01%)
Jan 07, 2020 116.43 116.95 115.96 116.58 672,156 +0.61(+0.53%)
Jan 06, 2020 118.27 118.27 115.82 115.96 1,044,419 -0.61(-0.52%)
Jan 03, 2020 117.71 117.75 115.92 116.58 1,274,932 +1.56(+1.35%)
Jan 02, 2020 115.92 116.76 115.02 115.02 1,032,924 -2.12(-1.81%)
Dec 31, 2019 118.22 118.41 116.98 117.14 1,013,557 -0.56(-0.48%)
Dec 30, 2019 116.39 118.13 116.29 117.71 1,222,688 +1.32(+1.13%)
Dec 27, 2019 115.77 116.86 115.77 116.39 790,595 +0.00(+0.00%)
Dec 26, 2019 117.28 117.28 116.34 116.39 541,871 -1.18(-1.00%)
Dec 24, 2019 117.42 117.82 117.38 117.56 269,905 +0.16(+0.14%)
Dec 23, 2019 117.26 117.69 117.22 117.40 551,710 -0.38(-0.32%)
Dec 20, 2019 118.06 118.11 117.36 117.78 1,168,492 -1.13(-0.95%)
Dec 19, 2019 119.70 119.80 118.86 118.91 695,400 -0.94(-0.78%)
Dec 18, 2019 119.47 119.89 119.33 119.84 498,399 +0.00(+0.00%)
Dec 17, 2019 119.56 119.89 119.33 119.84 790,984 +0.09(+0.08%)
Dec 16, 2019 120.13 120.13 119.38 119.75 838,468 -1.78(-1.47%)
Dec 13, 2019 121.91 122.57 120.50 121.53 1,685,955 -0.23(-0.19%)
Dec 12, 2019 123.83 124.02 121.02 121.77 2,002,694 -2.06(-1.67%)
Dec 11, 2019 124.12 124.44 123.60 123.83 626,466 -0.70(-0.57%)
Dec 10, 2019 124.26 125.06 123.69 124.54 796,920 +0.38(+0.30%)
Dec 09, 2019 123.74 124.21 123.18 124.16 585,215 +0.70(+0.57%)
Dec 06, 2019 123.97 124.07 123.04 123.46 1,291,366 -2.25(-1.79%)
Dec 05, 2019 125.57 126.89 125.52 125.71 1,263,184 -0.38(-0.30%)
Dec 04, 2019 126.79 127.07 125.57 126.09 839,432 -1.69(-1.32%)
Dec 03, 2019 128.48 129.66 127.59 127.78 1,931,322 +1.78(+1.42%)
Dec 02, 2019 123.60 126.32 123.60 125.99 1,667,674 +2.11(+1.71%)
Nov 29, 2019 123.36 124.05 123.18 123.88 546,008 +0.94(+0.76%)
Nov 27, 2019 123.60 123.83 122.94 122.94 901,783 -1.08(-0.87%)
Nov 26, 2019 124.44 124.77 123.83 124.02 832,501 -0.56(-0.45%)
Nov 25, 2019 125.67 125.71 124.49 124.58 783,451 -1.83(-1.45%)
Nov 22, 2019 126.37 127.36 126.28 126.42 802,768 -0.52(-0.41%)
Nov 21, 2019 126.56 127.73 126.37 126.93 992,763 +0.33(+0.26%)
Nov 20, 2019 126.18 127.97 125.71 126.60 1,579,038 +0.89(+0.71%)
Nov 19, 2019 125.06 126.23 125.01 125.71 962,367 +0.23(+0.19%)
Nov 18, 2019 125.90 126.32 125.34 125.48 868,676 -0.23(-0.19%)
Nov 15, 2019 126.37 126.93 125.67 125.71 1,241,220 -1.83(-1.44%)
Nov 14, 2019 128.15 128.76 127.50 127.54 921,593 -0.28(-0.22%)
Nov 13, 2019 128.90 129.09 127.54 127.82 1,128,608 -0.14(-0.11%)
Nov 12, 2019 128.15 128.67 127.12 127.97 1,068,003 -0.52(-0.40%)
Nov 11, 2019 129.23 129.37 128.29 128.48 714,104 +0.52(+0.40%)
Nov 08, 2019 128.86 129.56 127.97 127.97 871,363 -0.61(-0.48%)
Nov 07, 2019 128.29 129.00 127.54 128.58 1,500,230 -0.84(-0.65%)
Nov 06, 2019 129.47 130.31 129.23 129.42 935,975 -0.05(-0.04%)
Nov 05, 2019 128.95 129.80 128.76 129.47 796,901 +0.28(+0.22%)
Nov 04, 2019 128.72 129.51 128.67 129.19 886,594 -1.08(-0.83%)
Nov 01, 2019 131.34 131.44 130.17 130.27 1,072,609 -2.39(-1.80%)
Oct 31, 2019 132.00 134.02 132.00 132.66 1,345,285 +0.84(+0.64%)
Oct 30, 2019 132.57 133.79 131.58 131.81 1,215,000 -0.94(-0.71%)
Oct 29, 2019 132.85 133.03 131.81 132.75 1,120,274 +0.14(+0.11%)
Oct 28, 2019 132.89 132.94 132.10 132.61 857,953 -1.46(-1.09%)
Oct 25, 2019 135.76 135.76 133.55 134.07 1,088,373 -1.46(-1.07%)
Oct 24, 2019 134.63 135.99 134.54 135.52 1,013,434 +0.00(+0.00%)
Oct 23, 2019 136.65 136.84 135.52 135.52 754,104 -1.03(-0.76%)
Oct 22, 2019 134.91 136.46 134.68 136.56 1,029,337 +1.17(+0.87%)
Oct 21, 2019 135.95 136.41 135.24 135.38 992,420 -1.83(-1.33%)
Oct 18, 2019 136.56 138.20 135.99 137.21 1,146,891 +1.17(+0.86%)
Oct 17, 2019 135.71 136.74 135.19 136.04 996,999 -0.71(-0.52%)
Oct 16, 2019 136.84 137.26 136.13 136.74 856,691 +0.47(+0.34%)
Oct 15, 2019 138.06 138.15 135.62 136.27 2,115,450 -2.82(-2.03%)
Oct 14, 2019 139.19 139.42 138.48 139.09 957,848 +0.33(+0.24%)
Oct 11, 2019 138.81 138.90 136.46 138.76 2,618,947 -2.91(-2.05%)
Oct 10, 2019 143.78 143.97 140.78 141.67 1,443,345 -1.92(-1.34%)
Oct 09, 2019 144.11 144.77 142.56 143.60 1,382,480 -2.63(-1.80%)
Oct 08, 2019 143.97 146.37 143.13 146.23 2,488,175 +4.37(+3.08%)
Oct 07, 2019 141.49 142.24 139.89 141.86 1,589,083 +1.22(+0.87%)
Oct 04, 2019 143.88 143.93 140.45 140.64 1,598,039 -3.94(-2.73%)
Oct 03, 2019 147.21 150.26 144.58 144.58 2,907,371 -2.39(-1.63%)
Oct 02, 2019 143.64 148.29 143.64 146.98 3,259,851 +5.02(+3.54%)
Oct 01, 2019 137.73 142.14 137.07 141.95 3,640,280 +3.47(+2.51%)
Sep 30, 2019 139.42 139.47 137.82 138.48 1,152,354 -1.46(-1.04%)
Sep 27, 2019 137.54 141.44 137.53 139.94 3,387,014 +1.64(+1.19%)
Sep 26, 2019 137.68 139.79 137.50 138.29 1,448,470 +0.61(+0.44%)
Sep 25, 2019 139.37 140.83 137.26 137.68 1,418,681 -1.65(-1.18%)
Sep 24, 2019 136.11 140.27 135.69 139.33 2,649,045 +2.24(+1.64%)
Sep 23, 2019 137.79 138.02 136.48 137.09 738,981 -0.19(-0.14%)
Sep 20, 2019 135.13 137.84 134.94 137.28 1,352,007 +1.54(+1.14%)
Sep 19, 2019 135.31 136.11 134.38 135.73 867,694 +0.05(+0.03%)
Sep 18, 2019 136.25 138.26 135.55 135.69 1,367,563 -0.09(-0.07%)
Sep 17, 2019 136.76 136.85 135.73 135.78 816,256 -0.70(-0.51%)
Sep 16, 2019 136.85 137.14 136.06 136.48 906,556 +0.75(+0.55%)
Sep 13, 2019 135.08 136.01 134.71 135.73 646,938 +0.33(+0.24%)
Sep 12, 2019 135.50 136.20 134.38 135.41 1,716,204 -0.84(-0.62%)
Sep 11, 2019 137.98 138.63 136.25 136.25 942,540 -1.92(-1.39%)
Sep 10, 2019 139.05 140.27 138.16 138.16 984,042 -0.05(-0.03%)
Sep 09, 2019 137.32 139.19 137.23 138.21 673,939 +0.00(+0.00%)
Sep 06, 2019 138.12 138.90 137.70 138.21 907,721 -0.33(-0.24%)
Sep 05, 2019 139.52 139.66 137.56 138.54 1,462,549 -3.69(-2.60%)
Sep 04, 2019 143.03 143.87 142.09 142.23 930,655 -3.09(-2.12%)
Sep 03, 2019 145.59 146.81 144.57 145.31 1,446,970 +1.68(+1.17%)
Aug 30, 2019 142.00 144.68 141.90 143.63 1,447,493 +0.14(+0.10%)
Aug 29, 2019 144.47 145.55 142.98 143.49 1,641,150 -3.74(-2.54%)
Aug 28, 2019 150.08 151.02 147.09 147.23 1,409,897 -2.06(-1.38%)
Aug 27, 2019 146.53 150.18 146.11 149.29 1,751,567 +1.17(+0.79%)
Aug 26, 2019 148.91 150.69 148.12 148.12 1,642,608 -3.37(-2.22%)
Aug 23, 2019 145.41 152.82 143.68 151.49 4,430,305 +7.43(+5.16%)
Aug 22, 2019 143.26 145.92 142.51 144.05 1,499,002 +0.05(+0.03%)
Aug 21, 2019 143.91 144.66 143.44 144.01 982,886 -2.34(-1.60%)
Aug 20, 2019 144.52 146.39 144.01 146.34 1,059,368 +2.38(+1.66%)
Aug 19, 2019 144.10 144.94 143.31 143.96 1,544,529 -3.55(-2.41%)
Aug 16, 2019 150.08 150.08 147.04 147.51 1,298,563 -4.44(-2.92%)
Aug 15, 2019 151.67 154.43 150.97 151.95 3,606,213 -0.89(-0.58%)
Aug 14, 2019 148.63 152.89 147.98 152.84 3,605,965 +8.65(+6.00%)
Aug 13, 2019 149.24 149.57 142.60 144.19 2,100,131 -4.58(-3.08%)
Aug 12, 2019 146.95 149.80 146.30 148.77 1,396,836 +3.60(+2.48%)
Aug 09, 2019 144.33 147.14 143.63 145.18 1,857,119 +1.87(+1.30%)
Aug 08, 2019 147.37 147.98 143.31 143.31 1,923,190 -5.56(-3.74%)
Aug 07, 2019 152.65 155.13 148.17 148.87 2,576,929 -0.33(-0.22%)
Aug 06, 2019 151.16 152.93 148.91 149.19 1,908,120 -3.93(-2.56%)
Aug 05, 2019 149.15 155.41 149.10 153.12 3,165,820 +8.51(+5.88%)
Aug 02, 2019 143.49 146.34 143.26 144.61 2,298,710 +2.24(+1.58%)
Aug 01, 2019 139.89 143.31 136.81 142.37 2,871,118 +2.34(+1.67%)
Jul 31, 2019 136.76 142.00 136.53 140.03 1,770,853 +3.13(+2.29%)
Jul 30, 2019 137.70 138.07 136.53 136.90 622,512 +0.98(+0.72%)
Jul 29, 2019 135.92 136.81 135.83 135.92 541,222 +0.14(+0.10%)
Jul 26, 2019 136.85 137.00 135.55 135.78 690,798 -1.78(-1.29%)
Jul 25, 2019 136.62 138.35 136.62 137.56 902,753 +1.26(+0.93%)
Jul 24, 2019 138.26 138.35 136.25 136.29 721,802 -1.26(-0.92%)
Jul 23, 2019 138.30 139.15 137.46 137.56 744,647 -1.92(-1.37%)
Jul 22, 2019 139.61 140.27 138.87 139.47 617,059 -0.61(-0.43%)
Jul 19, 2019 137.46 140.31 137.42 140.08 952,607 +1.59(+1.15%)
Jul 18, 2019 140.08 140.55 138.12 138.49 991,746 -0.93(-0.67%)
Jul 17, 2019 137.70 139.47 137.51 139.43 761,645 +1.82(+1.32%)
Jul 16, 2019 136.76 137.88 136.57 137.60 796,581 +0.89(+0.65%)
Jul 15, 2019 136.39 137.18 136.34 136.72 415,505 -0.05(-0.03%)
Jul 12, 2019 137.46 137.79 136.67 136.76 663,947 -1.12(-0.81%)
Jul 11, 2019 137.88 138.96 137.70 137.88 792,641 -0.66(-0.47%)
Jul 10, 2019 138.68 139.33 137.51 138.54 1,049,810 -1.21(-0.87%)
Jul 09, 2019 141.44 141.44 139.52 139.75 552,558 -0.42(-0.30%)
Jul 08, 2019 140.03 140.69 139.71 140.17 770,197 +1.50(+1.08%)
Jul 05, 2019 139.57 140.88 138.44 138.68 885,705 +0.37(+0.27%)
Jul 03, 2019 139.85 139.94 138.26 138.30 775,179 -2.15(-1.53%)
Jul 02, 2019 141.29 142.14 140.45 140.45 886,404 -0.79(-0.56%)
Jul 01, 2019 140.13 142.42 139.94 141.25 1,347,311 -2.34(-1.63%)
Jun 28, 2019 144.15 144.71 143.21 143.59 743,044 -1.59(-1.09%)
Jun 27, 2019 145.31 145.74 144.61 145.18 642,703 -0.89(-0.61%)
Jun 26, 2019 144.89 146.25 144.29 146.06 610,213 +0.23(+0.16%)
Jun 25, 2019 143.07 145.97 142.98 145.83 1,082,963 +2.87(+2.01%)
Jun 24, 2019 142.45 143.19 142.08 142.96 541,427 +0.42(+0.29%)
Jun 21, 2019 142.54 142.87 141.15 142.54 859,039 +0.42(+0.29%)
Jun 20, 2019 142.03 144.40 141.75 142.12 1,253,733 -2.70(-1.86%)
Jun 19, 2019 145.43 146.40 144.26 144.82 1,038,909 -0.79(-0.54%)
Jun 18, 2019 146.59 146.92 144.36 145.61 1,437,305 -2.88(-1.94%)
Jun 17, 2019 148.45 148.82 147.75 148.50 590,229 -0.28(-0.19%)
Jun 14, 2019 148.73 149.57 148.03 148.78 703,004 +0.60(+0.41%)
Jun 13, 2019 148.50 149.34 147.89 148.17 832,767 -1.35(-0.90%)
Jun 12, 2019 149.29 150.13 148.59 149.52 667,627 +0.60(+0.41%)
Jun 11, 2019 146.78 149.71 146.36 148.92 1,037,980 +0.05(+0.03%)
Jun 10, 2019 148.40 148.92 146.92 148.87 1,316,044 -1.30(-0.87%)
Jun 07, 2019 152.08 152.27 148.87 150.17 1,584,291 -3.12(-2.03%)
Jun 06, 2019 154.82 155.71 152.41 153.29 1,370,288 -1.91(-1.23%)
Jun 05, 2019 155.89 158.17 155.15 155.20 1,404,686 -2.65(-1.68%)
Jun 04, 2019 162.03 162.59 157.71 157.85 1,903,499 -7.21(-4.37%)
Jun 03, 2019 164.13 166.83 162.69 165.06 2,344,654 +1.12(+0.68%)
May 31, 2019 163.15 164.18 162.03 163.94 1,859,388 +4.19(+2.62%)
May 30, 2019 159.66 161.24 158.69 159.76 1,743,498 -0.70(-0.43%)
May 29, 2019 159.94 162.36 159.38 160.45 1,907,875 +2.14(+1.35%)
May 28, 2019 155.24 158.45 154.03 158.31 989,977 +2.74(+1.76%)
May 24, 2019 154.45 156.31 153.94 155.57 1,062,900 -0.56(-0.36%)
May 23, 2019 155.06 157.85 155.01 156.13 2,054,102 +3.91(+2.57%)
May 22, 2019 152.54 152.87 151.24 152.22 1,082,437 +0.84(+0.55%)
May 21, 2019 152.13 152.41 150.92 151.38 838,361 -2.79(-1.81%)
May 20, 2019 153.99 154.96 152.54 154.17 1,639,085 +2.19(+1.44%)
May 17, 2019 152.82 152.82 149.19 151.99 1,491,195 +1.86(+1.24%)
May 16, 2019 152.03 152.17 148.50 150.13 1,288,671 -2.65(-1.74%)
May 15, 2019 156.59 156.92 152.08 152.78 1,573,412 -1.86(-1.20%)
May 14, 2019 156.17 156.36 152.73 154.64 1,459,192 -2.75(-1.74%)
May 13, 2019 155.80 158.41 154.69 157.38 2,420,381 +7.49(+5.00%)
May 10, 2019 152.45 155.99 148.98 149.89 2,097,256 -1.26(-0.83%)
May 09, 2019 152.87 154.87 150.64 151.15 2,125,281 +0.93(+0.62%)
May 08, 2019 150.31 151.06 148.36 150.22 1,550,059 +0.51(+0.34%)
May 07, 2019 147.61 151.99 147.06 149.71 1,865,834 +4.70(+3.24%)
May 06, 2019 148.54 148.82 144.54 145.01 1,210,536 +1.26(+0.87%)
May 03, 2019 145.01 145.29 143.49 143.75 769,919 -2.84(-1.94%)
May 02, 2019 146.17 148.26 145.10 146.59 1,267,105 +0.74(+0.51%)
May 01, 2019 143.05 145.94 142.91 145.85 1,365,574 +1.95(+1.36%)
Apr 30, 2019 144.31 145.80 143.47 143.89 707,034 +0.00(+0.00%)
Apr 29, 2019 144.17 144.31 143.29 143.89 504,259 -0.37(-0.26%)
Apr 26, 2019 145.61 146.49 144.22 144.26 552,429 -1.30(-0.90%)
Apr 25, 2019 145.52 146.92 144.87 145.57 725,319 +0.28(+0.19%)
Apr 24, 2019 144.82 145.52 144.45 145.29 450,278 +0.60(+0.42%)
Apr 23, 2019 146.87 147.19 144.45 144.68 888,147 -2.56(-1.74%)
Apr 22, 2019 148.50 148.54 147.15 147.24 523,746 -0.33(-0.22%)
Apr 18, 2019 147.47 148.95 147.24 147.57 753,475 -0.42(-0.28%)
Apr 17, 2019 146.08 148.54 146.08 147.99 748,750 +0.70(+0.47%)
Apr 16, 2019 146.50 147.94 146.40 147.29 518,996 +0.00(+0.00%)
Apr 15, 2019 147.15 148.31 147.06 147.29 540,354 +0.05(+0.03%)
Apr 12, 2019 147.43 148.12 146.89 147.24 831,396 -1.91(-1.28%)
Apr 11, 2019 148.59 149.84 148.59 149.15 755,620 +0.14(+0.09%)
Apr 10, 2019 149.57 150.08 148.96 149.01 588,262 -1.07(-0.71%)
Apr 09, 2019 149.71 150.64 149.24 150.08 861,077 +1.63(+1.10%)
Apr 08, 2019 149.29 149.99 148.40 148.45 798,954 -0.37(-0.25%)
Apr 05, 2019 149.34 149.66 148.68 148.82 763,385 -1.21(-0.81%)
Apr 04, 2019 150.50 151.34 149.80 150.03 773,990 -0.65(-0.43%)
Apr 03, 2019 149.85 151.57 149.43 150.68 1,035,268 -0.56(-0.37%)
Apr 02, 2019 151.24 152.22 151.06 151.24 603,084 +0.00(+0.00%)
Apr 01, 2019 152.64 152.96 151.06 151.24 1,103,444 -3.63(-2.34%)
Mar 29, 2019 155.10 156.55 154.69 154.87 1,081,193 -1.67(-1.07%)
Mar 28, 2019 157.38 158.87 156.41 156.55 1,448,317 -1.44(-0.91%)
Mar 27, 2019 156.45 159.99 155.80 157.99 1,865,622 +1.02(+0.65%)
Mar 26, 2019 156.55 158.22 155.24 156.96 1,570,562 -1.77(-1.11%)
Mar 25, 2019 158.97 160.36 157.48 158.73 2,428,516 +0.28(+0.18%)
Mar 22, 2019 154.31 158.59 153.62 158.45 2,494,704 +5.91(+3.87%)
Mar 21, 2019 157.15 157.15 152.13 152.54 1,542,390 -3.77(-2.41%)
Mar 20, 2019 155.48 157.38 153.89 156.31 1,670,735 +1.35(+0.87%)
Mar 19, 2019 153.94 156.17 152.92 154.96 1,284,585 -0.09(-0.06%)
Mar 18, 2019 156.03 156.26 154.73 155.06 665,360 -1.11(-0.71%)
Mar 15, 2019 157.00 157.33 155.24 156.17 1,076,058 -1.53(-0.97%)
Mar 14, 2019 157.51 158.26 156.98 157.70 672,267 +0.23(+0.15%)
Mar 13, 2019 158.44 158.68 156.26 157.47 1,350,839 -2.13(-1.34%)
Mar 12, 2019 160.02 160.30 158.86 159.60 1,064,885 -1.02(-0.64%)
Mar 11, 2019 164.57 164.61 160.53 160.62 1,186,869 -4.83(-2.92%)
Mar 08, 2019 167.35 167.95 165.31 165.45 1,415,073 +0.74(+0.45%)
Mar 07, 2019 162.71 165.91 162.57 164.71 2,236,177 +2.60(+1.60%)
Mar 06, 2019 159.93 162.43 159.93 162.11 1,081,960 +2.09(+1.30%)
Mar 05, 2019 159.46 160.76 159.19 160.02 946,503 +0.42(+0.26%)
Mar 04, 2019 157.05 162.48 156.82 159.60 1,681,053 +1.25(+0.79%)
Mar 01, 2019 158.35 160.25 157.89 158.35 1,006,290 -2.13(-1.33%)
Feb 28, 2019 160.07 160.76 159.51 160.48 682,918 +0.84(+0.52%)
Feb 27, 2019 160.53 161.69 159.28 159.65 884,406 +0.09(+0.06%)
Feb 26, 2019 159.84 159.97 158.44 159.56 947,709 +0.37(+0.23%)
Feb 25, 2019 157.89 159.37 157.19 159.19 927,188 -0.46(-0.29%)
Feb 22, 2019 160.85 161.18 159.46 159.65 826,124 -2.00(-1.23%)
Feb 21, 2019 161.27 162.90 160.85 161.64 1,086,829 +1.21(+0.75%)
Feb 20, 2019 161.13 161.74 159.88 160.44 776,499 -0.56(-0.35%)
Feb 19, 2019 162.62 162.66 160.21 161.00 711,389 -0.56(-0.34%)
Feb 15, 2019 162.76 163.08 161.55 161.55 1,146,840 -3.67(-2.22%)
Feb 14, 2019 165.82 166.89 163.64 165.22 1,501,493 +0.93(+0.56%)
Feb 13, 2019 164.20 164.80 163.18 164.29 1,054,125 -1.02(-0.62%)
Feb 12, 2019 167.40 167.58 164.80 165.31 958,992 -4.31(-2.54%)
Feb 11, 2019 168.93 170.41 168.60 169.62 707,212 -0.23(-0.14%)
Feb 08, 2019 172.08 173.15 169.76 169.86 1,313,341 -0.28(-0.16%)
Feb 07, 2019 169.30 172.46 168.51 170.13 1,672,372 +3.25(+1.95%)
Feb 06, 2019 166.93 167.95 166.28 166.89 731,286 +0.51(+0.31%)
Feb 05, 2019 167.26 167.95 166.05 166.38 796,025 -1.48(-0.88%)
Feb 04, 2019 170.23 171.11 167.81 167.86 530,766 -2.32(-1.36%)
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.