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

Monolithic Power Sys (NQ: MPWR )

891.32 -19.80 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2024 602.93 615.56 597.59 600.66 440,734 -10.66(-1.74%)
Jan 30, 2024 617.45 623.79 604.61 611.33 308,209 -6.34(-1.03%)
Jan 29, 2024 605.24 617.85 597.13 617.66 464,069 +18.58(+3.10%)
Jan 26, 2024 607.00 607.92 596.76 599.09 377,258 -14.49(-2.36%)
Jan 25, 2024 639.42 640.72 610.85 613.58 521,047 -16.26(-2.58%)
Jan 24, 2024 641.21 645.79 620.63 629.84 540,357 -9.97(-1.56%)
Jan 23, 2024 638.36 641.62 626.91 639.81 280,084 +4.23(+0.66%)
Jan 22, 2024 634.04 645.41 622.71 635.58 392,015 +6.41(+1.02%)
Jan 19, 2024 618.88 630.75 610.39 629.17 676,399 +20.36(+3.34%)
Jan 18, 2024 596.63 610.45 594.02 608.81 699,042 +26.46(+4.54%)
Jan 17, 2024 586.15 589.87 574.93 582.36 400,828 -12.02(-2.02%)
Jan 16, 2024 571.25 594.89 568.05 594.37 579,257 +17.59(+3.05%)
Jan 12, 2024 586.85 587.98 573.94 576.78 281,622 -9.64(-1.64%)
Jan 11, 2024 587.18 593.32 574.97 586.42 367,661 -0.76(-0.13%)
Jan 10, 2024 592.10 595.96 580.35 587.18 403,067 -4.54(-0.77%)
Jan 09, 2024 576.62 599.63 576.62 591.72 262,246 +3.03(+0.51%)
Jan 08, 2024 577.01 591.43 574.85 588.69 458,098 +16.66(+2.91%)
Jan 05, 2024 567.97 579.43 566.13 572.03 421,032 +2.92(+0.51%)
Jan 04, 2024 559.36 573.33 559.16 569.11 861,321 -7.22(-1.25%)
Jan 03, 2024 588.80 592.95 574.42 576.33 615,736 -25.61(-4.26%)
Jan 02, 2024 618.38 618.38 594.70 601.94 620,972 -26.69(-4.25%)
Dec 29, 2023 629.61 633.45 618.73 628.63 277,881 -1.44(-0.23%)
Dec 28, 2023 635.20 635.52 628.89 630.06 252,625 -3.33(-0.53%)
Dec 27, 2023 635.34 639.06 628.16 633.39 524,716 -0.48(-0.08%)
Dec 26, 2023 623.05 638.59 623.05 633.87 465,254 +19.30(+3.14%)
Dec 22, 2023 620.73 622.26 610.30 614.56 486,905 -4.07(-0.66%)
Dec 21, 2023 621.98 623.83 611.99 618.63 803,529 +10.65(+1.75%)
Dec 20, 2023 629.23 632.32 606.93 607.99 587,514 -24.11(-3.81%)
Dec 19, 2023 635.86 640.56 627.23 632.10 294,692 +0.92(+0.15%)
Dec 18, 2023 631.77 635.46 619.31 631.17 322,248 +1.02(+0.16%)
Dec 15, 2023 631.19 643.89 627.62 630.16 861,479 -4.06(-0.64%)
Dec 14, 2023 612.24 636.59 611.70 634.22 924,997 +28.53(+4.71%)
Dec 13, 2023 593.03 614.04 591.11 605.69 465,004 +12.84(+2.17%)
Dec 12, 2023 590.05 596.01 584.62 592.85 341,542 +3.40(+0.58%)
Dec 11, 2023 576.30 590.63 575.07 589.45 429,222 +16.59(+2.90%)
Dec 08, 2023 563.34 577.80 563.34 572.86 299,249 +7.19(+1.27%)
Dec 07, 2023 555.20 568.30 553.85 565.67 304,792 +14.19(+2.57%)
Dec 06, 2023 562.14 569.06 550.51 551.48 267,029 +0.85(+0.15%)
Dec 05, 2023 550.40 557.26 546.64 550.63 260,782 -6.12(-1.10%)
Dec 04, 2023 549.55 557.74 543.21 556.75 401,737 -0.07(-0.01%)
Dec 01, 2023 544.68 557.55 540.03 556.82 361,282 +10.84(+1.98%)
Nov 30, 2023 552.09 552.09 540.33 545.99 491,713 -3.72(-0.68%)
Nov 29, 2023 550.62 557.85 547.62 549.71 394,412 +8.97(+1.66%)
Nov 28, 2023 540.85 549.23 535.32 540.73 249,047 -3.06(-0.56%)
Nov 27, 2023 543.35 551.24 537.01 543.80 196,356 -2.91(-0.53%)
Nov 24, 2023 541.66 547.29 541.66 546.70 135,508 +3.35(+0.62%)
Nov 22, 2023 540.86 551.41 540.55 543.35 290,133 +7.94(+1.48%)
Nov 21, 2023 542.31 543.27 532.72 535.41 396,731 -13.05(-2.38%)
Nov 20, 2023 537.31 550.41 537.10 548.46 356,278 +11.12(+2.07%)
Nov 17, 2023 535.50 540.79 532.70 537.33 305,851 +3.02(+0.57%)
Nov 16, 2023 538.77 542.40 530.21 534.31 588,020 -10.57(-1.94%)
Nov 15, 2023 538.90 553.66 535.91 544.87 745,737 +12.07(+2.27%)
Nov 14, 2023 521.03 536.32 521.03 532.80 705,928 +28.21(+5.59%)
Nov 13, 2023 501.35 509.43 498.05 504.60 471,570 +2.53(+0.50%)
Nov 10, 2023 489.17 504.66 482.96 502.07 480,693 +22.41(+4.67%)
Nov 09, 2023 497.63 504.48 478.04 479.66 556,246 -10.83(-2.21%)
Nov 08, 2023 487.95 495.95 482.69 490.49 373,667 +0.38(+0.08%)
Nov 07, 2023 490.56 496.76 487.15 490.11 361,394 -0.97(-0.20%)
Nov 06, 2023 490.46 493.48 484.23 491.08 524,715 +0.61(+0.12%)
Nov 03, 2023 478.82 499.94 477.88 490.48 846,785 +21.10(+4.50%)
Nov 02, 2023 465.46 475.62 457.40 469.37 975,425 +15.08(+3.32%)
Nov 01, 2023 437.84 456.07 430.49 454.29 1,029,884 +14.75(+3.35%)
Oct 31, 2023 423.48 442.80 407.01 439.54 1,743,062 +37.55(+9.34%)
Oct 30, 2023 398.01 408.23 390.15 401.99 1,178,927 -1.92(-0.48%)
Oct 27, 2023 404.30 408.08 397.54 403.91 524,390 +1.86(+0.46%)
Oct 26, 2023 399.21 412.07 396.88 402.05 593,555 +4.31(+1.08%)
Oct 25, 2023 409.23 409.23 393.26 397.74 631,795 -18.18(-4.37%)
Oct 24, 2023 415.31 422.33 409.71 415.92 587,922 +4.49(+1.09%)
Oct 23, 2023 414.01 420.35 406.14 411.43 627,295 -6.52(-1.56%)
Oct 20, 2023 430.21 438.34 416.61 417.95 649,218 -13.64(-3.16%)
Oct 19, 2023 458.57 460.41 429.38 431.59 966,081 -27.17(-5.92%)
Oct 18, 2023 464.26 471.54 457.85 458.76 550,205 -15.42(-3.25%)
Oct 17, 2023 468.56 481.11 464.93 474.19 313,553 -6.53(-1.36%)
Oct 16, 2023 473.51 484.00 475.61 480.71 409,775 +7.33(+1.55%)
Oct 13, 2023 493.41 493.73 471.29 473.38 358,543 -17.20(-3.51%)
Oct 12, 2023 502.06 510.55 488.06 490.58 471,582 -8.96(-1.79%)
Oct 11, 2023 487.95 500.60 487.95 499.54 466,160 +11.98(+2.46%)
Oct 10, 2023 477.07 493.58 476.19 487.56 442,930 +13.91(+2.94%)
Oct 09, 2023 465.82 475.62 460.69 473.65 366,358 +2.33(+0.49%)
Oct 06, 2023 444.56 474.60 444.56 471.32 601,163 +21.81(+4.85%)
Oct 05, 2023 452.54 455.24 440.03 449.51 456,675 -5.38(-1.18%)
Oct 04, 2023 450.28 456.87 445.88 454.89 552,947 +8.20(+1.84%)
Oct 03, 2023 452.75 462.65 443.76 446.69 368,900 -10.36(-2.27%)
Oct 02, 2023 459.07 462.55 450.20 457.05 285,095 -2.65(-0.58%)
Sep 29, 2023 457.76 464.09 457.30 459.70 522,368 +10.03(+2.23%)
Sep 28, 2023 438.55 456.64 435.28 449.67 556,284 +11.68(+2.67%)
Sep 27, 2023 447.96 450.29 435.57 437.99 717,008 -3.34(-0.76%)
Sep 26, 2023 445.35 450.66 438.84 441.32 408,246 -8.55(-1.90%)
Sep 25, 2023 444.86 450.52 446.28 449.87 330,962 +3.83(+0.86%)
Sep 22, 2023 442.57 449.04 438.68 446.04 431,504 +8.84(+2.02%)
Sep 21, 2023 445.16 449.97 436.41 437.19 602,184 -12.39(-2.76%)
Sep 20, 2023 458.64 463.95 449.38 449.58 397,752 -4.88(-1.07%)
Sep 19, 2023 459.58 459.82 450.87 454.47 451,572 -5.37(-1.17%)
Sep 18, 2023 456.67 469.07 456.14 459.84 536,869 -1.03(-0.22%)
Sep 15, 2023 473.04 473.04 459.10 460.87 1,000,012 -14.83(-3.12%)
Sep 14, 2023 472.93 478.28 464.61 475.70 503,835 +8.75(+1.87%)
Sep 13, 2023 468.29 477.47 465.18 466.96 598,803 -3.55(-0.76%)
Sep 12, 2023 477.41 486.45 469.82 470.51 519,957 -12.13(-2.51%)
Sep 11, 2023 505.77 505.77 474.85 482.64 558,697 -14.60(-2.94%)
Sep 08, 2023 502.59 505.31 495.02 497.25 371,985 -5.23(-1.04%)
Sep 07, 2023 504.17 505.39 490.53 502.48 490,719 -16.92(-3.26%)
Sep 06, 2023 522.19 532.51 512.78 519.39 346,633 -5.50(-1.05%)
Sep 05, 2023 520.29 531.36 516.58 524.89 333,948 +3.77(+0.72%)
Sep 01, 2023 521.73 524.73 514.86 521.12 254,064 +3.68(+0.71%)
Aug 31, 2023 509.61 522.40 509.61 517.44 426,061 +6.03(+1.18%)
Aug 30, 2023 505.56 515.48 503.45 511.41 258,134 +2.26(+0.44%)
Aug 29, 2023 485.27 511.22 484.89 509.15 499,805 +18.85(+3.85%)
Aug 28, 2023 492.96 494.60 483.02 490.30 424,802 +4.76(+0.98%)
Aug 25, 2023 484.48 488.39 471.04 485.54 697,268 +1.06(+0.22%)
Aug 24, 2023 523.17 526.20 483.19 484.48 915,554 -31.21(-6.05%)
Aug 23, 2023 492.57 522.16 488.60 515.69 742,589 +18.68(+3.76%)
Aug 22, 2023 505.62 509.69 489.69 497.01 458,422 +1.73(+0.35%)
Aug 21, 2023 480.28 497.93 479.37 495.28 509,016 +16.48(+3.44%)
Aug 18, 2023 474.05 482.23 471.63 478.80 504,841 -3.04(-0.63%)
Aug 17, 2023 491.77 491.77 480.37 481.84 526,756 -8.50(-1.73%)
Aug 16, 2023 512.96 512.96 488.92 490.34 547,045 -24.80(-4.81%)
Aug 15, 2023 514.11 518.88 507.97 515.14 509,389 -5.73(-1.10%)
Aug 14, 2023 494.25 521.19 493.33 520.86 455,275 +22.33(+4.48%)
Aug 11, 2023 504.83 512.68 498.36 498.54 472,160 -16.19(-3.15%)
Aug 10, 2023 524.12 529.77 509.82 514.73 416,661 -2.54(-0.49%)
Aug 09, 2023 524.07 525.14 511.83 517.27 455,028 -8.60(-1.63%)
Aug 08, 2023 526.46 527.64 516.72 525.87 345,464 -11.93(-2.22%)
Aug 07, 2023 538.80 538.80 525.29 537.80 340,642 +4.65(+0.87%)
Aug 04, 2023 522.70 539.57 514.96 533.15 521,612 +4.33(+0.82%)
Aug 03, 2023 521.40 532.44 515.27 528.83 458,917 +2.23(+0.42%)
Aug 02, 2023 534.92 542.58 518.96 526.59 722,336 -19.72(-3.61%)
Aug 01, 2023 508.31 551.15 496.38 546.31 1,568,508 -9.13(-1.64%)
Jul 31, 2023 542.77 559.72 542.23 555.44 803,347 +13.84(+2.56%)
Jul 28, 2023 550.38 551.01 537.50 541.60 554,410 +8.30(+1.56%)
Jul 27, 2023 545.30 551.10 526.16 533.30 793,636 +8.33(+1.59%)
Jul 26, 2023 538.66 538.66 511.38 524.97 1,078,802 -22.56(-4.12%)
Jul 25, 2023 535.05 554.49 534.98 547.54 540,544 +18.18(+3.43%)
Jul 24, 2023 526.52 532.08 517.36 529.36 388,053 -0.45(-0.08%)
Jul 21, 2023 531.31 535.10 524.30 529.81 597,119 +4.59(+0.87%)
Jul 20, 2023 541.06 546.00 521.14 525.22 1,152,352 -45.13(-7.91%)
Jul 19, 2023 580.15 585.18 567.00 570.35 511,810 -13.50(-2.31%)
Jul 18, 2023 579.80 587.05 573.32 583.86 408,684 -0.61(-0.10%)
Jul 17, 2023 563.89 591.67 562.48 584.46 405,399 +23.54(+4.20%)
Jul 14, 2023 569.26 576.88 557.53 560.92 337,949 -11.53(-2.01%)
Jul 13, 2023 563.28 577.35 560.94 572.45 624,256 +15.47(+2.78%)
Jul 12, 2023 546.76 558.87 544.71 556.98 663,796 +18.38(+3.41%)
Jul 11, 2023 537.84 539.57 527.51 538.61 424,031 +8.14(+1.53%)
Jul 10, 2023 515.66 535.60 515.66 530.46 556,096 +20.28(+3.98%)
Jul 07, 2023 511.13 521.10 508.30 510.18 352,823 -0.58(-0.11%)
Jul 06, 2023 505.68 511.71 499.11 510.77 509,876 -8.71(-1.68%)
Jul 05, 2023 531.39 534.15 518.76 519.47 543,298 -19.17(-3.56%)
Jul 03, 2023 541.28 543.70 528.22 538.64 258,577 +2.32(+0.43%)
Jun 30, 2023 537.69 543.74 529.32 536.32 437,482 +4.40(+0.83%)
Jun 29, 2023 528.40 532.89 520.43 531.92 401,972 +9.46(+1.81%)
Jun 28, 2023 517.39 533.66 515.37 522.46 546,107 -5.49(-1.04%)
Jun 27, 2023 505.01 528.25 504.74 527.95 470,303 +21.70(+4.29%)
Jun 26, 2023 504.51 515.37 504.51 506.25 367,970 +4.86(+0.97%)
Jun 23, 2023 496.23 503.37 495.94 501.39 573,807 -6.18(-1.22%)
Jun 22, 2023 495.99 511.68 495.36 507.57 291,965 +7.09(+1.42%)
Jun 21, 2023 501.56 509.88 498.96 500.48 385,302 -5.10(-1.01%)
Jun 20, 2023 506.11 514.15 501.99 505.58 499,461 -7.31(-1.43%)
Jun 16, 2023 525.07 525.07 511.48 512.89 1,120,699 -1.65(-0.32%)
Jun 15, 2023 524.18 528.64 513.84 514.54 735,776 -17.77(-3.34%)
Jun 14, 2023 523.62 533.48 515.37 532.31 497,582 +1.51(+0.28%)
Jun 13, 2023 535.85 543.59 526.17 530.80 675,760 +9.38(+1.80%)
Jun 12, 2023 502.13 523.79 502.07 521.42 617,734 +24.13(+4.85%)
Jun 09, 2023 501.89 507.87 491.39 497.29 541,364 +4.13(+0.84%)
Jun 08, 2023 493.86 496.69 485.16 493.16 392,622 +3.09(+0.63%)
Jun 07, 2023 497.03 506.71 485.91 490.07 460,179 -2.80(-0.57%)
Jun 06, 2023 481.95 503.01 479.07 492.87 491,407 +10.17(+2.11%)
Jun 05, 2023 490.73 491.75 473.01 482.71 643,768 -10.01(-2.03%)
Jun 02, 2023 500.98 500.98 473.77 492.72 785,420 -2.02(-0.41%)
Jun 01, 2023 490.49 499.78 483.21 494.74 740,922 +9.29(+1.91%)
May 31, 2023 500.26 509.24 483.94 485.44 909,132 -24.83(-4.87%)
May 30, 2023 535.39 548.59 507.66 510.27 1,190,519 -5.90(-1.14%)
May 26, 2023 491.06 527.15 485.77 516.17 2,072,675 +32.30(+6.68%)
May 25, 2023 449.98 490.49 442.92 483.87 2,141,055 +71.93(+17.46%)
May 24, 2023 408.04 413.56 402.95 411.94 576,486 -7.90(-1.88%)
May 23, 2023 437.91 439.64 418.20 419.84 571,613 -24.47(-5.51%)
May 22, 2023 424.57 446.34 424.57 444.31 559,176 +16.23(+3.79%)
May 19, 2023 427.47 431.11 423.35 428.08 537,250 +0.55(+0.13%)
May 18, 2023 416.27 428.05 411.94 427.54 1,027,000 +15.62(+3.79%)
May 17, 2023 402.09 416.98 395.84 411.92 643,866 +13.05(+3.27%)
May 16, 2023 405.92 410.66 398.39 398.87 353,790 -9.93(-2.43%)
May 15, 2023 395.92 409.57 393.28 408.80 420,350 +13.25(+3.35%)
May 12, 2023 397.09 399.93 389.51 395.55 377,042 +0.57(+0.15%)
May 11, 2023 410.69 412.21 392.71 394.98 603,027 -17.21(-4.18%)
May 10, 2023 403.58 415.13 403.58 412.19 789,619 +14.47(+3.64%)
May 09, 2023 406.04 409.46 394.38 397.72 750,828 -17.08(-4.12%)
May 08, 2023 402.38 419.66 402.38 414.80 751,764 +7.28(+1.79%)
May 05, 2023 401.36 415.14 379.69 407.52 2,207,652 -47.23(-10.38%)
May 04, 2023 455.40 460.62 450.60 454.75 747,759 -7.12(-1.54%)
May 03, 2023 463.13 472.20 453.66 461.86 493,723 -2.00(-0.43%)
May 02, 2023 468.14 477.77 458.35 463.86 506,504 -3.58(-0.77%)
May 01, 2023 457.41 469.50 457.41 467.44 436,844 +9.68(+2.11%)
Apr 28, 2023 445.84 459.70 444.08 457.76 428,912 +13.24(+2.98%)
Apr 27, 2023 448.27 448.27 429.47 444.52 573,162 -5.38(-1.20%)
Apr 26, 2023 452.33 458.14 444.88 449.90 520,987 +3.19(+0.71%)
Apr 25, 2023 461.88 466.16 446.40 446.71 434,714 -21.91(-4.68%)
Apr 24, 2023 461.51 470.66 460.05 468.62 392,963 +9.84(+2.14%)
Apr 21, 2023 459.08 460.84 453.15 458.78 223,848 -3.39(-0.73%)
Apr 20, 2023 450.88 469.35 450.25 462.17 297,450 +2.89(+0.63%)
Apr 19, 2023 466.62 466.62 457.61 459.27 293,534 -12.02(-2.55%)
Apr 18, 2023 483.82 485.53 467.61 471.29 353,008 -6.67(-1.40%)
Apr 17, 2023 466.55 478.24 466.55 477.96 305,368 +5.04(+1.07%)
Apr 14, 2023 471.99 481.55 466.75 472.92 192,328 +0.43(+0.09%)
Apr 13, 2023 461.91 473.52 458.91 472.49 341,295 +11.27(+2.44%)
Apr 12, 2023 488.21 488.85 461.12 461.23 376,710 -19.00(-3.96%)
Apr 11, 2023 487.51 490.12 478.01 480.22 318,693 -4.08(-0.84%)
Apr 10, 2023 463.38 484.62 462.06 484.30 408,116 +15.01(+3.20%)
Apr 06, 2023 462.28 473.39 456.34 469.29 301,780 +0.29(+0.06%)
Apr 05, 2023 474.38 474.87 462.35 469.00 552,575 -9.60(-2.01%)
Apr 04, 2023 489.08 492.20 474.34 478.61 298,926 -9.87(-2.02%)
Apr 03, 2023 491.94 496.24 478.11 488.48 345,988 -7.50(-1.51%)
Mar 31, 2023 489.98 498.24 487.71 495.98 468,402 +2.73(+0.55%)
Mar 30, 2023 494.50 499.97 486.46 493.25 397,430 +7.81(+1.61%)
Mar 29, 2023 480.18 490.11 474.17 485.44 390,838 +15.69(+3.34%)
Mar 28, 2023 476.73 479.86 457.47 469.75 569,171 -7.70(-1.61%)
Mar 27, 2023 485.13 486.32 470.03 477.45 373,849 -2.54(-0.53%)
Mar 24, 2023 499.90 500.61 473.76 479.99 668,956 -24.82(-4.92%)
Mar 23, 2023 494.94 512.06 491.44 504.81 471,508 +20.46(+4.22%)
Mar 22, 2023 494.15 505.02 483.28 484.36 654,429 -8.53(-1.73%)
Mar 21, 2023 495.65 500.00 486.96 492.89 501,512 +4.05(+0.83%)
Mar 20, 2023 484.39 492.52 476.90 488.83 383,564 +5.96(+1.23%)
Mar 17, 2023 495.16 498.21 478.73 482.87 696,645 -9.55(-1.94%)
Mar 16, 2023 472.63 495.41 466.06 492.42 714,435 +21.12(+4.48%)
Mar 15, 2023 480.57 484.71 460.73 471.30 627,251 -16.92(-3.47%)
Mar 14, 2023 492.39 497.89 478.69 488.22 631,922 +7.34(+1.53%)
Mar 13, 2023 464.29 488.83 458.72 480.88 594,971 +7.27(+1.53%)
Mar 10, 2023 491.98 491.98 470.42 473.62 364,648 -13.57(-2.78%)
Mar 09, 2023 499.57 510.94 486.45 487.18 477,602 -11.97(-2.40%)
Mar 08, 2023 489.87 501.58 488.31 499.15 307,168 +11.84(+2.43%)
Mar 07, 2023 490.46 497.69 484.92 487.31 207,541 -4.36(-0.89%)
Mar 06, 2023 502.25 510.14 490.07 491.67 351,371 -8.72(-1.74%)
Mar 03, 2023 489.08 502.69 487.31 500.39 330,462 +12.15(+2.49%)
Mar 02, 2023 473.69 490.07 467.23 488.24 265,367 +7.13(+1.48%)
Mar 01, 2023 481.01 488.39 477.30 481.11 284,701 +2.22(+0.46%)
Feb 28, 2023 477.87 488.42 475.97 478.90 383,583 -1.95(-0.41%)
Feb 27, 2023 484.12 486.56 479.59 480.85 346,681 +3.17(+0.66%)
Feb 24, 2023 480.56 483.50 474.54 477.68 376,686 -11.71(-2.39%)
Feb 23, 2023 497.29 500.52 472.48 489.39 668,564 +12.05(+2.53%)
Feb 22, 2023 479.60 483.92 469.45 477.33 388,124 +0.78(+0.16%)
Feb 21, 2023 486.96 495.45 474.71 476.55 652,930 -19.94(-4.02%)
Feb 17, 2023 506.43 508.32 492.96 496.50 494,434 -11.16(-2.20%)
Feb 16, 2023 512.54 519.02 504.81 507.65 489,578 -16.53(-3.15%)
Feb 15, 2023 510.37 524.74 508.35 524.19 458,921 +9.42(+1.83%)
Feb 14, 2023 487.99 517.04 485.68 514.76 668,361 +18.93(+3.82%)
Feb 13, 2023 487.27 497.77 480.64 495.84 628,022 +9.30(+1.91%)
Feb 10, 2023 502.94 503.11 483.49 486.54 586,852 -18.20(-3.61%)
Feb 09, 2023 484.23 524.05 484.23 504.75 1,804,825 +46.90(+10.24%)
Feb 08, 2023 454.88 466.19 452.31 457.84 735,104 -4.57(-0.99%)
Feb 07, 2023 446.62 465.79 444.46 462.41 605,298 +17.74(+3.99%)
Feb 06, 2023 441.86 458.04 440.05 444.67 478,496 -6.55(-1.45%)
Feb 03, 2023 455.26 468.04 448.56 451.22 712,133 -17.46(-3.73%)
Feb 02, 2023 456.25 474.24 456.25 468.68 615,288 +16.01(+3.54%)
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.