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

Berkshire Hathaway (NY: BRK-B )

406.80 +0.43 (+0.10%)
Streaming Delayed Price Updated: 9:58 AM EDT, May 9, 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 29, 2021 229.56 229.97 227.21 227.87 6,388,000 -3.08(-1.33%)
Jan 28, 2021 229.76 233.51 228.16 230.95 5,943,530 +3.59(+1.58%)
Jan 27, 2021 230.00 230.00 226.10 227.36 8,226,807 -4.21(-1.82%)
Jan 26, 2021 233.00 233.50 231.33 231.57 3,944,820 -1.44(-0.62%)
Jan 25, 2021 231.67 233.52 230.45 233.01 5,097,752 +0.09(+0.04%)
Jan 22, 2021 232.50 233.83 232.21 232.92 4,465,000 -1.24(-0.53%)
Jan 21, 2021 235.22 236.20 234.08 234.16 4,317,277 -0.60(-0.26%)
Jan 20, 2021 234.00 235.20 233.24 234.76 4,862,689 +0.21(+0.09%)
Jan 19, 2021 234.64 236.24 231.70 234.55 5,502,125 +1.06(+0.45%)
Jan 15, 2021 234.10 234.59 231.91 233.49 5,226,400 -1.53(-0.65%)
Jan 14, 2021 234.79 235.70 233.84 235.02 4,528,746 +0.51(+0.22%)
Jan 13, 2021 232.00 234.95 231.71 234.51 3,827,525 +1.48(+0.64%)
Jan 12, 2021 233.31 233.98 231.70 233.03 5,616,593 -0.40(-0.17%)
Jan 11, 2021 231.22 233.92 231.02 233.43 3,881,997 -0.60(-0.26%)
Jan 08, 2021 233.54 234.60 231.72 234.03 4,850,600 +1.15(+0.49%)
Jan 07, 2021 232.78 233.96 231.33 232.88 4,691,590 +2.61(+1.13%)
Jan 06, 2021 229.49 232.68 227.55 230.27 9,009,414 +2.80(+1.23%)
Jan 05, 2021 228.21 230.10 226.85 227.47 5,524,887 -0.98(-0.43%)
Jan 04, 2021 231.73 231.87 226.85 228.45 7,404,901 -3.42(-1.47%)
Dec 31, 2020 231.87 231.87 231.87 3,257,393 +2.22(+0.97%)
Dec 30, 2020 229.54 230.59 229.08 229.65 3,257,393 +0.08(+0.03%)
Dec 29, 2020 230.50 231.10 229.10 229.57 3,799,538 +1.16(+0.51%)
Dec 28, 2020 228.09 230.15 227.36 228.41 3,505,476 +1.88(+0.83%)
Dec 24, 2020 224.60 227.12 224.21 226.53 2,386,900 +2.29(+1.02%)
Dec 23, 2020 222.63 224.91 222.61 224.24 4,983,771 +2.36(+1.06%)
Dec 22, 2020 223.58 223.75 221.76 221.88 6,157,993 -1.61(-0.72%)
Dec 21, 2020 221.43 224.20 221.26 223.49 7,372,498 +0.06(+0.03%)
Dec 18, 2020 224.79 225.20 221.68 223.43 20,672,700 -1.25(-0.56%)
Dec 17, 2020 222.51 225.02 221.67 224.68 7,388,031 +2.77(+1.25%)
Dec 16, 2020 225.48 225.48 221.82 221.91 7,537,393 -2.47(-1.10%)
Dec 15, 2020 224.83 225.86 222.73 224.38 5,167,982 +1.53(+0.69%)
Dec 14, 2020 227.68 228.06 222.36 222.85 6,541,562 -3.54(-1.56%)
Dec 11, 2020 225.20 226.73 224.59 226.39 4,028,300 -0.96(-0.42%)
Dec 10, 2020 226.45 227.87 225.73 227.35 4,567,355 -0.16(-0.07%)
Dec 09, 2020 228.57 228.90 226.63 227.51 4,873,668 -0.68(-0.30%)
Dec 08, 2020 227.46 228.74 226.61 228.19 4,587,233 -1.05(-0.46%)
Dec 07, 2020 231.26 231.26 228.10 229.24 4,735,634 -2.11(-0.91%)
Dec 04, 2020 230.24 231.89 230.24 231.35 4,753,000 +0.33(+0.14%)
Dec 03, 2020 230.00 231.50 228.87 231.02 4,694,536 +0.60(+0.26%)
Dec 02, 2020 229.80 230.59 228.31 230.42 4,679,062 +0.74(+0.32%)
Dec 01, 2020 230.23 231.98 229.34 229.68 4,442,347 +0.77(+0.34%)
Nov 30, 2020 231.19 231.29 228.16 228.91 5,989,000 -2.64(-1.14%)
Nov 27, 2020 233.10 234.17 230.45 231.55 1,935,800 -1.58(-0.68%)
Nov 25, 2020 233.92 234.00 232.01 233.13 3,249,800 -0.79(-0.34%)
Nov 24, 2020 232.45 234.99 231.24 233.92 4,712,736 +4.38(+1.91%)
Nov 23, 2020 229.77 230.50 228.04 229.54 3,630,152 +2.53(+1.11%)
Nov 20, 2020 228.78 229.72 226.77 227.01 4,028,400 -2.52(-1.10%)
Nov 19, 2020 229.67 229.97 227.62 229.53 4,621,860 -0.54(-0.23%)
Nov 18, 2020 233.57 234.48 230.00 230.07 4,741,188 -3.09(-1.33%)
Nov 17, 2020 231.93 234.97 230.01 233.16 5,038,381 +0.06(+0.03%)
Nov 16, 2020 230.58 233.46 229.86 233.10 5,766,637 +5.68(+2.50%)
Nov 13, 2020 226.50 228.15 225.29 227.42 4,790,800 +2.70(+1.20%)
Nov 12, 2020 225.01 225.88 223.18 224.72 5,109,826 -2.65(-1.17%)
Nov 11, 2020 228.50 228.98 225.47 227.37 4,786,184 -1.11(-0.49%)
Nov 10, 2020 221.82 228.61 220.94 228.48 7,057,270 +6.98(+3.15%)
Nov 09, 2020 222.21 225.23 218.01 221.50 11,340,684 +12.65(+6.06%)
Nov 06, 2020 208.45 210.26 207.59 208.85 4,324,600 +1.40(+0.67%)
Nov 05, 2020 208.69 210.86 206.97 207.45 5,934,139 +1.28(+0.62%)
Nov 04, 2020 206.59 210.15 204.78 206.17 5,974,362 -0.46(-0.22%)
Nov 03, 2020 206.93 209.80 206.36 206.63 5,469,895 +2.32(+1.14%)
Nov 02, 2020 204.84 206.18 203.06 204.31 5,938,341 +2.41(+1.19%)
Oct 30, 2020 200.51 202.27 198.70 201.90 5,755,600 +0.39(+0.19%)
Oct 29, 2020 200.03 202.96 197.81 201.51 5,226,816 +0.81(+0.40%)
Oct 28, 2020 202.68 203.88 199.79 200.70 7,537,343 -6.18(-2.99%)
Oct 27, 2020 208.00 208.48 206.58 206.88 3,038,932 -1.42(-0.68%)
Oct 26, 2020 209.64 210.26 207.00 208.30 4,717,353 -4.41(-2.07%)
Oct 23, 2020 212.43 213.87 211.73 212.71 2,831,400 +1.10(+0.52%)
Oct 22, 2020 209.63 211.78 209.23 211.61 2,949,955 +1.43(+0.68%)
Oct 21, 2020 208.97 211.38 208.61 210.18 3,195,622 +0.12(+0.06%)
Oct 20, 2020 209.63 211.45 209.41 210.06 3,888,495 +1.07(+0.51%)
Oct 19, 2020 212.16 212.32 208.20 208.99 3,412,001 -2.92(-1.38%)
Oct 16, 2020 211.84 213.82 211.81 211.91 3,630,900 +0.26(+0.12%)
Oct 15, 2020 209.27 211.99 208.22 211.65 3,063,619 +0.74(+0.35%)
Oct 14, 2020 212.02 212.35 210.54 210.91 5,026,573 -1.40(-0.66%)
Oct 13, 2020 215.76 216.38 212.00 212.31 4,849,985 -4.10(-1.89%)
Oct 12, 2020 216.74 217.43 215.12 216.41 3,902,554 +0.73(+0.34%)
Oct 09, 2020 215.88 216.29 214.16 215.68 3,091,700 +0.53(+0.25%)
Oct 08, 2020 214.39 215.69 213.44 215.15 3,611,992 +1.86(+0.87%)
Oct 07, 2020 212.33 214.67 211.36 213.29 3,759,703 +3.03(+1.44%)
Oct 06, 2020 212.65 213.48 209.65 210.26 5,315,526 -2.10(-0.99%)
Oct 05, 2020 213.09 213.90 212.05 212.36 3,648,842 +1.18(+0.56%)
Oct 02, 2020 209.84 213.68 209.53 211.18 4,421,400 -0.84(-0.40%)
Oct 01, 2020 214.30 214.38 210.62 212.02 4,758,659 -0.92(-0.43%)
Sep 30, 2020 211.11 213.70 210.75 212.94 5,821,940 +2.50(+1.19%)
Sep 29, 2020 213.59 213.59 210.24 210.44 4,037,591 -3.10(-1.45%)
Sep 28, 2020 213.22 215.47 212.02 213.54 5,043,248 +3.09(+1.47%)
Sep 25, 2020 207.00 211.11 206.82 210.45 3,563,300 +1.73(+0.83%)
Sep 24, 2020 208.67 210.23 206.58 208.72 3,962,800 -0.89(-0.42%)
Sep 23, 2020 213.94 214.88 209.38 209.61 4,421,643 -4.55(-2.12%)
Sep 22, 2020 212.54 214.75 211.70 214.16 5,289,781 +1.14(+0.54%)
Sep 21, 2020 214.00 215.45 208.73 213.02 8,341,708 -5.19(-2.38%)
Sep 18, 2020 219.08 221.01 217.83 218.21 11,864,000 +0.16(+0.07%)
Sep 17, 2020 218.46 218.68 216.50 218.05 6,941,883 -1.54(-0.70%)
Sep 16, 2020 220.28 222.26 219.19 219.59 5,661,094 +0.65(+0.30%)
Sep 15, 2020 220.08 221.57 218.45 218.94 3,862,652 -1.00(-0.45%)
Sep 14, 2020 219.00 221.32 218.30 219.94 4,069,519 +2.01(+0.92%)
Sep 11, 2020 218.00 219.26 216.92 217.93 3,437,400 +0.13(+0.06%)
Sep 10, 2020 220.54 220.68 217.15 217.80 3,838,580 -1.83(-0.83%)
Sep 09, 2020 218.95 221.62 218.52 219.63 5,418,135 +1.83(+0.84%)
Sep 08, 2020 216.71 219.19 215.34 217.80 7,001,354 -0.52(-0.24%)
Sep 04, 2020 219.95 221.48 215.06 218.32 6,042,600 +0.17(+0.08%)
Sep 03, 2020 222.00 223.24 216.43 218.15 7,087,234 -3.53(-1.59%)
Sep 02, 2020 218.13 222.09 218.13 221.68 5,494,781 +3.13(+1.43%)
Sep 01, 2020 216.92 218.59 216.62 218.55 4,134,797 +0.51(+0.23%)
Aug 31, 2020 218.62 219.45 217.65 218.04 6,133,988 -0.51(-0.23%)
Aug 28, 2020 217.51 218.81 215.73 218.55 4,291,200 +1.68(+0.77%)
Aug 27, 2020 214.99 217.98 214.76 216.87 4,814,309 +2.21(+1.03%)
Aug 26, 2020 212.98 215.83 212.30 214.66 4,640,201 +1.31(+0.61%)
Aug 25, 2020 213.56 214.00 212.85 213.35 3,676,571 +0.74(+0.35%)
Aug 24, 2020 209.23 213.30 208.91 212.61 5,039,577 +5.18(+2.50%)
Aug 21, 2020 205.52 208.40 205.52 207.43 4,786,800 +1.31(+0.64%)
Aug 20, 2020 205.17 206.79 204.51 206.12 4,134,323 -1.09(-0.53%)
Aug 19, 2020 209.19 210.21 206.66 207.21 5,829,282 -1.12(-0.54%)
Aug 18, 2020 206.95 209.76 206.80 208.33 3,500,636 +1.55(+0.75%)
Aug 17, 2020 210.05 210.82 206.34 206.78 5,485,191 -4.18(-1.98%)
Aug 14, 2020 211.04 211.97 210.25 210.96 3,444,700 -1.02(-0.48%)
Aug 13, 2020 212.93 213.33 211.66 211.98 4,536,333 -1.26(-0.59%)
Aug 12, 2020 213.10 214.39 212.31 213.24 4,792,458 +0.58(+0.27%)
Aug 11, 2020 214.74 215.60 212.24 212.66 5,689,214 +0.08(+0.04%)
Aug 10, 2020 211.34 212.92 209.40 212.58 6,635,700 +3.10(+1.48%)
Aug 07, 2020 204.20 209.75 204.00 209.48 6,191,700 +4.46(+2.18%)
Aug 06, 2020 203.00 205.39 202.70 205.02 3,384,979 +1.40(+0.69%)
Aug 05, 2020 201.44 204.69 201.00 203.62 5,267,223 +3.38(+1.69%)
Aug 04, 2020 198.97 200.31 198.11 200.24 3,838,302 +0.98(+0.49%)
Aug 03, 2020 197.28 200.68 196.00 199.26 6,252,113 +3.48(+1.78%)
Jul 31, 2020 195.06 196.00 193.33 195.78 5,943,100 +1.48(+0.76%)
Jul 30, 2020 193.43 194.57 192.25 194.30 4,824,927 -2.11(-1.07%)
Jul 29, 2020 194.03 196.67 193.73 196.41 4,067,613 +2.29(+1.18%)
Jul 28, 2020 190.90 194.46 190.61 194.12 4,412,371 +1.98(+1.03%)
Jul 27, 2020 193.83 193.99 191.77 192.14 4,311,683 -2.38(-1.22%)
Jul 24, 2020 193.25 196.28 193.05 194.52 5,143,600 +1.27(+0.66%)
Jul 23, 2020 191.71 193.39 191.48 193.25 6,039,440 +1.15(+0.60%)
Jul 22, 2020 191.78 192.24 190.63 192.10 4,184,120 -0.17(-0.09%)
Jul 21, 2020 190.40 193.45 190.40 192.27 5,257,798 +1.79(+0.94%)
Jul 20, 2020 190.02 191.23 189.48 190.48 4,090,962 -0.28(-0.15%)
Jul 17, 2020 191.77 192.12 190.47 190.76 5,187,500 -0.25(-0.13%)
Jul 16, 2020 188.32 191.93 188.32 191.01 4,773,099 +0.45(+0.24%)
Jul 15, 2020 192.64 193.05 188.75 190.56 7,558,622 +0.85(+0.45%)
Jul 14, 2020 182.42 190.08 182.42 189.71 14,685,752 +5.58(+3.03%)
Jul 13, 2020 183.81 185.82 183.31 184.13 7,887,134 +1.23(+0.67%)
Jul 10, 2020 178.26 182.96 178.09 182.90 5,487,000 +4.10(+2.29%)
Jul 09, 2020 181.79 181.88 177.77 178.80 5,423,207 -2.60(-1.43%)
Jul 08, 2020 180.42 182.31 179.77 181.40 5,554,622 +0.25(+0.14%)
Jul 07, 2020 182.02 182.49 180.60 181.15 4,954,058 -1.57(-0.86%)
Jul 06, 2020 183.10 183.52 181.59 182.72 6,448,621 +3.89(+2.18%)
Jul 02, 2020 180.45 180.94 178.24 178.83 5,165,900 +0.84(+0.47%)
Jul 01, 2020 178.41 180.45 177.34 177.99 4,620,981 -0.52(-0.29%)
Jun 30, 2020 176.75 179.12 176.51 178.51 6,765,813 +1.32(+0.74%)
Jun 29, 2020 175.90 177.22 175.33 177.19 5,220,741 +1.82(+1.04%)
Jun 26, 2020 176.71 178.70 174.63 175.37 14,776,300 -3.48(-1.95%)
Jun 25, 2020 176.58 179.72 176.06 178.85 6,384,796 +1.32(+0.74%)
Jun 24, 2020 179.61 179.65 177.26 177.53 8,084,014 -3.48(-1.92%)
Jun 23, 2020 181.87 182.39 180.40 181.01 6,380,409 +0.84(+0.47%)
Jun 22, 2020 179.55 181.80 178.87 180.17 5,819,845 +0.45(+0.25%)
Jun 19, 2020 183.50 183.88 179.01 179.72 8,765,100 -1.01(-0.56%)
Jun 18, 2020 179.90 181.36 179.04 180.73 4,922,716 -0.13(-0.07%)
Jun 17, 2020 183.03 183.15 180.11 180.86 6,453,920 -1.44(-0.79%)
Jun 16, 2020 186.55 186.70 179.75 182.30 9,412,268 +0.75(+0.41%)
Jun 15, 2020 177.00 181.77 176.05 181.55 8,106,299 +0.34(+0.19%)
Jun 12, 2020 184.02 184.02 178.22 181.21 9,479,900 +3.19(+1.79%)
Jun 11, 2020 185.00 186.93 177.93 178.02 15,376,528 -13.49(-7.04%)
Jun 10, 2020 195.85 196.34 191.37 191.51 7,342,093 -4.56(-2.33%)
Jun 09, 2020 197.15 198.79 195.83 196.07 7,732,395 -5.49(-2.72%)
Jun 08, 2020 202.34 203.33 199.56 201.56 6,705,149 +0.90(+0.45%)
Jun 05, 2020 197.88 201.49 196.22 200.66 10,400,900 +8.61(+4.48%)
Jun 04, 2020 190.41 192.11 189.69 192.05 5,816,246 +1.23(+0.64%)
Jun 03, 2020 188.75 191.62 187.81 190.82 6,707,499 +4.88(+2.62%)
Jun 02, 2020 183.99 186.44 183.99 185.94 5,803,329 +2.10(+1.14%)
Jun 01, 2020 185.53 185.71 183.18 183.84 5,721,306 -1.74(-0.94%)
May 29, 2020 183.08 185.87 182.53 185.58 10,631,000 +0.48(+0.26%)
May 28, 2020 187.24 187.28 183.92 185.10 6,314,994 -0.67(-0.36%)
May 27, 2020 184.66 185.98 183.80 185.77 7,415,358 +5.43(+3.01%)
May 26, 2020 179.99 181.69 178.68 180.34 7,108,918 +5.41(+3.09%)
May 22, 2020 174.86 175.12 173.21 174.93 3,589,800 -0.01(-0.01%)
May 21, 2020 175.74 176.65 174.47 174.94 4,061,879 -1.08(-0.61%)
May 20, 2020 174.61 176.87 174.29 176.02 5,458,257 +3.53(+2.05%)
May 19, 2020 174.12 174.87 172.34 172.49 5,580,054 -2.97(-1.69%)
May 18, 2020 174.00 176.87 172.31 175.46 7,463,158 +6.21(+3.67%)
May 15, 2020 169.82 170.66 168.52 169.25 5,941,200 -1.68(-0.98%)
May 14, 2020 168.80 171.40 167.04 170.93 7,013,791 +0.36(+0.21%)
May 13, 2020 172.00 172.61 169.44 170.57 10,261,515 -2.24(-1.30%)
May 12, 2020 175.20 175.71 172.73 172.81 6,475,907 -1.83(-1.05%)
May 11, 2020 175.23 175.96 173.61 174.64 9,237,354 -2.19(-1.24%)
May 08, 2020 176.71 177.26 174.28 176.83 5,798,900 +3.35(+1.93%)
May 07, 2020 173.40 175.38 173.05 173.48 6,700,541 +1.10(+0.64%)
May 06, 2020 176.94 177.04 172.34 172.38 9,014,243 -3.65(-2.07%)
May 05, 2020 180.04 180.23 175.93 176.03 9,018,485 -3.97(-2.21%)
May 04, 2020 179.78 180.36 176.34 180.00 9,452,269 -2.67(-1.46%)
May 01, 2020 185.21 185.89 181.64 182.67 7,516,500 -4.69(-2.50%)
Apr 30, 2020 188.30 189.87 186.71 187.36 8,223,166 -2.25(-1.19%)
Apr 29, 2020 190.64 192.68 188.93 189.61 7,651,140 +2.49(+1.33%)
Apr 28, 2020 190.54 191.00 187.00 187.12 6,676,957 -0.34(-0.18%)
Apr 27, 2020 187.78 189.37 186.35 187.46 6,623,311 +0.94(+0.50%)
Apr 24, 2020 187.08 187.28 184.42 186.52 5,206,700 +0.89(+0.48%)
Apr 23, 2020 186.99 187.35 184.50 185.63 6,213,444 -0.95(-0.51%)
Apr 22, 2020 186.46 187.37 185.34 186.58 5,472,839 +3.10(+1.69%)
Apr 21, 2020 184.17 185.78 183.28 183.48 5,883,816 -5.27(-2.79%)
Apr 20, 2020 188.72 189.35 187.30 188.75 6,475,397 -2.45(-1.28%)
Apr 17, 2020 192.89 192.90 189.02 191.20 8,275,700 +3.24(+1.72%)
Apr 16, 2020 188.90 188.99 185.80 187.96 6,252,326 -0.61(-0.32%)
Apr 15, 2020 189.59 189.59 187.47 188.57 6,141,910 -4.37(-2.26%)
Apr 14, 2020 193.32 194.16 190.82 192.94 7,032,712 +4.17(+2.21%)
Apr 13, 2020 193.85 193.85 186.08 188.77 7,890,197 -5.07(-2.62%)
Apr 09, 2020 194.00 197.23 191.45 193.84 10,525,200 +2.83(+1.48%)
Apr 08, 2020 187.55 191.42 185.14 191.01 6,111,264 +5.76(+3.11%)
Apr 07, 2020 191.99 192.00 184.90 185.25 8,148,590 +0.01(+0.01%)
Apr 06, 2020 184.61 186.41 180.49 185.24 9,941,874 +6.90(+3.87%)
Apr 03, 2020 178.59 180.22 175.44 178.34 6,645,400 -1.39(-0.77%)
Apr 02, 2020 175.00 180.31 174.23 179.73 7,275,199 +3.78(+2.15%)
Apr 01, 2020 176.18 178.67 174.19 175.95 8,684,016 -6.88(-3.76%)
Mar 31, 2020 182.05 186.17 180.57 182.83 8,997,024 -0.35(-0.19%)
Mar 30, 2020 180.04 184.11 178.00 183.18 7,673,233 +3.52(+1.96%)
Mar 27, 2020 178.50 184.24 176.72 179.66 10,264,500 -4.24(-2.31%)
Mar 26, 2020 181.29 184.96 179.59 183.90 14,142,267 +3.43(+1.90%)
Mar 25, 2020 180.01 189.07 175.17 180.47 13,853,234 +2.27(+1.27%)
Mar 24, 2020 170.91 179.14 169.53 178.20 14,087,332 +16.07(+9.91%)
Mar 23, 2020 165.30 166.69 159.50 162.13 16,508,977 -7.93(-4.66%)
Mar 20, 2020 176.30 177.18 167.29 170.06 15,218,800 -4.62(-2.64%)
Mar 19, 2020 170.21 176.18 166.00 174.68 12,490,777 +2.24(+1.30%)
Mar 18, 2020 177.29 181.39 167.00 172.44 16,673,888 -15.16(-8.08%)
Mar 17, 2020 181.88 187.81 177.00 187.60 15,075,499 +9.83(+5.53%)
Mar 16, 2020 174.00 188.38 173.62 177.77 14,170,417 -18.63(-9.49%)
Mar 13, 2020 187.45 196.50 178.41 196.40 14,867,000 +20.43(+11.61%)
Mar 12, 2020 183.60 187.67 175.00 175.97 22,299,220 -18.67(-9.59%)
Mar 11, 2020 196.59 198.13 192.87 194.64 9,582,013 -8.09(-3.99%)
Mar 10, 2020 201.35 202.86 195.05 202.73 10,930,599 +9.60(+4.97%)
Mar 09, 2020 195.00 198.48 192.26 193.13 13,957,919 -12.85(-6.24%)
Mar 06, 2020 203.48 207.41 202.35 205.98 9,443,900 -2.98(-1.43%)
Mar 05, 2020 212.55 212.75 207.01 208.96 8,112,694 -8.90(-4.09%)
Mar 04, 2020 212.14 218.34 209.26 217.86 7,408,583 +9.05(+4.33%)
Mar 03, 2020 216.64 218.15 206.20 208.81 10,716,060 -8.82(-4.05%)
Mar 02, 2020 207.25 218.80 204.43 217.63 10,392,185 +11.29(+5.47%)
Feb 28, 2020 201.92 206.44 199.68 206.34 15,149,500 -1.33(-0.64%)
Feb 27, 2020 212.90 214.38 207.28 207.67 10,941,837 -8.39(-3.88%)
Feb 26, 2020 219.65 220.63 215.94 216.06 6,901,709 -1.99(-0.91%)
Feb 25, 2020 222.20 223.24 216.76 218.05 8,558,644 -3.64(-1.64%)
Feb 24, 2020 221.31 223.94 220.27 221.69 7,932,184 -7.64(-3.33%)
Feb 21, 2020 227.53 230.07 226.98 229.33 4,702,100 +1.16(+0.51%)
Feb 20, 2020 229.76 229.79 227.15 228.17 3,547,662 -1.07(-0.47%)
Feb 19, 2020 227.68 229.71 226.93 229.24 3,187,017 +2.47(+1.09%)
Feb 18, 2020 226.39 227.38 225.27 226.77 3,153,010 -0.03(-0.01%)
Feb 14, 2020 226.49 227.14 225.52 226.80 2,506,600 +0.33(+0.15%)
Feb 13, 2020 226.53 227.40 226.10 226.47 2,838,540 -0.97(-0.43%)
Feb 12, 2020 227.60 228.84 226.91 227.44 3,785,197 +0.11(+0.05%)
Feb 11, 2020 228.59 228.59 227.02 227.33 2,916,400 +0.22(+0.10%)
Feb 10, 2020 227.17 227.75 225.13 227.11 2,945,005 -0.27(-0.12%)
Feb 07, 2020 228.07 228.62 226.67 227.38 2,886,800 -2.23(-0.97%)
Feb 06, 2020 229.56 230.08 228.53 229.61 2,799,374 +0.96(+0.42%)
Feb 05, 2020 226.91 228.68 226.75 228.65 3,360,691 +3.57(+1.59%)
Feb 04, 2020 226.15 226.94 224.79 225.08 3,642,691 +1.61(+0.72%)
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.