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

Fortive Corp (NY: FTV )

77.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2021 71.45 75.30 71.45 74.92 3,616,940 +0.74(+1.00%)
Oct 28, 2021 73.54 74.21 73.44 74.18 2,175,737 +0.88(+1.20%)
Oct 27, 2021 73.84 74.23 73.27 73.30 2,072,505 -0.41(-0.55%)
Oct 26, 2021 73.76 73.70 1,079,200 +0.10(+0.13%)
Oct 25, 2021 73.62 74.32 73.13 73.60 1,286,295 -0.02(-0.03%)
Oct 22, 2021 74.20 74.20 73.51 73.62 970,835 -0.45(-0.60%)
Oct 21, 2021 73.22 74.10 72.91 74.07 1,127,831 +0.43(+0.58%)
Oct 20, 2021 73.31 74.18 72.99 73.64 1,369,861 +0.56(+0.77%)
Oct 19, 2021 72.35 73.20 72.16 73.08 2,159,338 +1.22(+1.69%)
Oct 18, 2021 71.33 72.02 70.89 71.86 1,468,248 -0.04(-0.06%)
Oct 15, 2021 72.12 72.45 71.38 71.90 5,003,289 +0.35(+0.48%)
Oct 14, 2021 70.98 71.61 70.68 71.55 1,960,326 +1.23(+1.74%)
Oct 13, 2021 69.22 70.46 69.02 70.33 2,030,884 +1.11(+1.60%)
Oct 12, 2021 69.74 70.15 68.85 69.22 2,049,438 -0.51(-0.74%)
Oct 11, 2021 70.35 70.82 69.71 69.73 1,561,022 -0.29(-0.41%)
Oct 08, 2021 70.34 70.54 69.69 70.02 1,241,163 -0.66(-0.94%)
Oct 07, 2021 70.31 71.11 70.15 70.68 1,296,742 +1.00(+1.43%)
Oct 06, 2021 69.38 69.95 68.60 69.68 3,148,466 -0.51(-0.73%)
Oct 05, 2021 70.47 71.23 69.95 70.20 2,432,407 -0.15(-0.21%)
Oct 04, 2021 70.45 70.84 69.59 70.35 2,035,064 +0.07(+0.10%)
Oct 01, 2021 70.20 70.70 69.30 70.28 1,557,219 +0.45(+0.64%)
Sep 30, 2021 71.70 71.99 69.84 69.83 1,860,526 -1.74(-2.43%)
Sep 29, 2021 71.87 72.14 71.52 71.57 1,520,246 -0.17(-0.23%)
Sep 28, 2021 72.19 72.48 71.51 71.74 2,438,332 -0.78(-1.08%)
Sep 27, 2021 72.33 73.30 72.30 72.52 1,650,019 +0.03(+0.04%)
Sep 24, 2021 72.81 73.31 72.46 72.49 1,261,504 -0.35(-0.48%)
Sep 23, 2021 72.62 73.41 72.53 72.84 1,675,626 +0.41(+0.56%)
Sep 22, 2021 72.24 72.88 71.94 72.43 2,271,849 +0.96(+1.34%)
Sep 21, 2021 71.09 71.86 70.49 71.47 3,685,022 +0.49(+0.70%)
Sep 20, 2021 70.64 71.33 70.06 70.98 2,329,239 -1.00(-1.39%)
Sep 17, 2021 72.80 73.90 71.75 71.98 7,013,097 -1.45(-1.98%)
Sep 16, 2021 73.76 74.27 73.31 73.43 2,902,809 -0.48(-0.66%)
Sep 15, 2021 74.15 74.65 73.61 73.92 3,189,544 -0.28(-0.37%)
Sep 14, 2021 74.59 74.59 73.31 74.20 3,064,203 +0.11(+0.15%)
Sep 13, 2021 75.08 75.44 73.47 74.09 2,311,012 -0.44(-0.58%)
Sep 10, 2021 75.37 75.71 74.44 74.52 2,859,344 -0.47(-0.62%)
Sep 09, 2021 73.53 75.31 73.37 74.99 4,675,175 +1.67(+2.28%)
Sep 08, 2021 72.69 73.50 72.42 73.31 1,755,358 +0.39(+0.53%)
Sep 07, 2021 74.66 74.98 72.89 72.93 2,235,152 -1.71(-2.29%)
Sep 03, 2021 74.00 74.81 73.82 74.64 2,205,052 +0.54(+0.73%)
Sep 02, 2021 73.51 74.11 73.38 74.10 1,452,625 +1.03(+1.41%)
Sep 01, 2021 73.18 73.41 72.45 73.07 1,470,078 +0.04(+0.05%)
Aug 31, 2021 73.23 73.37 72.73 73.03 1,839,438 -0.25(-0.34%)
Aug 30, 2021 73.41 73.87 73.14 73.28 1,230,694 +0.05(+0.07%)
Aug 27, 2021 73.00 73.72 72.90 73.23 1,758,962 +0.60(+0.83%)
Aug 26, 2021 73.24 73.32 72.53 72.62 2,135,663 -0.89(-1.21%)
Aug 25, 2021 72.96 73.57 72.44 73.51 1,181,094 +0.65(+0.90%)
Aug 24, 2021 72.46 73.20 72.42 72.86 1,227,422 +0.58(+0.81%)
Aug 23, 2021 72.98 73.16 72.21 72.28 1,363,455 -0.32(-0.44%)
Aug 20, 2021 72.63 73.09 72.32 72.59 1,964,997 -0.03(-0.04%)
Aug 19, 2021 72.52 72.89 72.00 72.62 2,868,510 -0.45(-0.62%)
Aug 18, 2021 73.46 74.00 72.99 73.08 1,880,878 -0.83(-1.12%)
Aug 17, 2021 74.58 74.80 73.31 73.91 1,723,378 -0.89(-1.19%)
Aug 16, 2021 74.98 74.98 74.41 74.80 1,537,161 -0.30(-0.39%)
Aug 13, 2021 75.09 75.35 74.41 75.09 1,366,040 +0.35(+0.46%)
Aug 12, 2021 74.15 74.96 73.97 74.75 2,053,235 +0.62(+0.84%)
Aug 11, 2021 73.79 74.35 73.34 74.13 2,154,851 +0.46(+0.63%)
Aug 10, 2021 73.33 73.97 73.08 73.66 1,606,479 +0.36(+0.49%)
Aug 09, 2021 73.41 73.63 73.01 73.31 1,239,132 -0.34(-0.46%)
Aug 06, 2021 72.86 73.76 72.53 73.64 1,833,902 +0.97(+1.33%)
Aug 05, 2021 73.15 73.33 72.42 72.67 2,049,848 -0.09(-0.12%)
Aug 04, 2021 73.31 73.65 72.68 72.76 1,986,042 -0.96(-1.30%)
Aug 03, 2021 72.83 73.93 72.59 73.72 2,550,506 +1.06(+1.46%)
Aug 02, 2021 72.46 74.04 72.22 72.66 5,553,921 +0.83(+1.16%)
Jul 30, 2021 71.10 71.96 69.60 71.83 5,567,906 +3.58(+5.24%)
Jul 29, 2021 68.32 68.75 67.75 68.25 4,224,778 +0.20(+0.29%)
Jul 28, 2021 68.16 68.46 67.61 68.06 3,073,010 +0.07(+0.10%)
Jul 27, 2021 67.73 68.23 67.18 67.99 4,820,453 -0.20(-0.29%)
Jul 26, 2021 68.58 68.76 67.65 68.18 2,247,678 -0.34(-0.49%)
Jul 23, 2021 68.80 68.88 68.14 68.52 2,653,685 +0.15(+0.22%)
Jul 22, 2021 68.96 68.96 67.96 68.37 2,712,265 -0.40(-0.57%)
Jul 21, 2021 69.08 69.54 68.74 68.77 2,331,857 -0.24(-0.34%)
Jul 20, 2021 67.91 69.23 67.77 69.00 2,167,093 +1.41(+2.09%)
Jul 19, 2021 68.02 68.35 66.70 67.59 3,330,428 -1.52(-2.20%)
Jul 16, 2021 69.79 70.04 69.04 69.11 1,772,800 -0.48(-0.70%)
Jul 15, 2021 69.62 70.05 69.41 69.60 2,301,763 -0.37(-0.52%)
Jul 14, 2021 70.18 70.20 69.08 69.96 1,580,423 +0.19(+0.27%)
Jul 13, 2021 70.26 70.75 69.59 69.78 3,659,159 +0.13(+0.18%)
Jul 12, 2021 70.05 70.25 69.27 69.65 2,420,012 -0.23(-0.33%)
Jul 09, 2021 69.61 70.31 69.30 69.87 1,684,781 +1.10(+1.60%)
Jul 08, 2021 69.02 69.39 68.46 68.78 3,204,847 -1.12(-1.60%)
Jul 07, 2021 68.80 70.17 68.61 69.89 4,803,148 +0.95(+1.38%)
Jul 06, 2021 69.89 69.89 68.28 68.95 4,074,169 -0.97(-1.39%)
Jul 02, 2021 69.97 70.11 69.64 69.91 2,504,085 +0.13(+0.18%)
Jul 01, 2021 69.09 70.01 69.09 69.79 3,119,175 +0.84(+1.22%)
Jun 30, 2021 69.14 69.69 68.77 68.95 4,163,043 -0.43(-0.61%)
Jun 29, 2021 69.52 69.81 68.84 69.37 3,048,757 -0.04(-0.06%)
Jun 28, 2021 69.36 69.79 68.17 69.41 4,289,612 +0.28(+0.40%)
Jun 25, 2021 69.10 69.58 68.69 69.13 5,041,874 +0.44(+0.65%)
Jun 24, 2021 68.46 68.77 68.03 68.69 2,998,216 +0.41(+0.59%)
Jun 23, 2021 68.84 69.08 68.21 68.28 2,706,190 -0.51(-0.75%)
Jun 22, 2021 68.69 68.99 68.04 68.80 3,293,017 +0.07(+0.10%)
Jun 21, 2021 68.26 68.97 68.13 68.73 3,449,196 +0.56(+0.83%)
Jun 18, 2021 67.78 68.73 67.70 68.16 6,399,446 -0.54(-0.79%)
Jun 17, 2021 69.24 69.52 68.00 68.71 4,679,994 -0.67(-0.97%)
Jun 16, 2021 70.68 70.68 69.32 69.38 3,932,358 -1.32(-1.87%)
Jun 15, 2021 70.31 70.88 69.98 70.71 3,477,203 +0.41(+0.58%)
Jun 14, 2021 70.63 70.63 69.50 70.30 3,118,048 -0.33(-0.46%)
Jun 11, 2021 70.12 70.68 69.52 70.63 2,924,644 +0.96(+1.38%)
Jun 10, 2021 70.42 70.65 69.41 69.67 2,965,496 -0.59(-0.84%)
Jun 09, 2021 71.09 71.12 70.21 70.26 2,328,361 -0.95(-1.33%)
Jun 08, 2021 71.88 71.90 71.01 71.21 2,225,040 -0.70(-0.98%)
Jun 07, 2021 72.70 72.86 71.28 71.91 2,559,880 -0.71(-0.98%)
Jun 04, 2021 72.93 73.14 72.27 72.62 1,571,732 -0.09(-0.12%)
Jun 03, 2021 72.20 73.05 71.70 72.71 2,214,674 +0.11(+0.15%)
Jun 02, 2021 71.34 72.72 71.15 72.60 2,726,895 +1.24(+1.73%)
Jun 01, 2021 72.24 72.64 70.86 71.37 2,719,920 -0.33(-0.45%)
May 28, 2021 71.43 71.99 71.31 71.69 1,669,295 +0.25(+0.35%)
May 27, 2021 71.60 71.93 71.15 71.45 5,999,324 +0.39(+0.54%)
May 26, 2021 70.82 71.28 70.56 71.06 1,681,202 +0.32(+0.45%)
May 25, 2021 70.99 71.44 70.68 70.74 1,734,354 -0.33(-0.46%)
May 24, 2021 71.11 71.57 70.45 71.07 1,887,293 +0.39(+0.54%)
May 21, 2021 70.13 70.87 70.01 70.69 2,700,313 +1.06(+1.52%)
May 20, 2021 69.23 70.15 69.17 69.63 2,151,762 +1.36(+2.00%)
May 19, 2021 67.30 68.33 66.62 68.27 3,224,241 -0.12(-0.17%)
May 18, 2021 69.75 70.14 68.36 68.38 1,875,776 -1.32(-1.90%)
May 17, 2021 69.44 70.00 69.03 69.71 1,844,198 -0.03(-0.04%)
May 14, 2021 68.97 69.93 68.85 69.74 1,703,922 +1.13(+1.64%)
May 13, 2021 67.70 69.03 67.38 68.61 1,520,945 +1.08(+1.59%)
May 12, 2021 69.14 69.64 67.45 67.54 2,466,394 -1.75(-2.52%)
May 11, 2021 70.66 70.67 69.11 69.28 5,822,341 -1.46(-2.07%)
May 10, 2021 72.36 73.01 70.72 70.74 3,547,113 -1.18(-1.63%)
May 07, 2021 71.63 72.44 71.24 71.92 1,415,876 +0.37(+0.51%)
May 06, 2021 71.22 71.66 70.79 71.55 1,127,597 +0.75(+1.06%)
May 05, 2021 71.02 71.22 70.25 70.80 1,323,398 -0.15(-0.21%)
May 04, 2021 70.26 71.08 70.05 70.95 1,486,643 +0.58(+0.83%)
May 03, 2021 70.47 71.49 69.97 70.37 1,937,494 +0.42(+0.61%)
Apr 30, 2021 71.59 72.80 69.84 69.94 4,863,087 -3.99(-5.40%)
Apr 29, 2021 73.77 74.07 73.01 73.94 1,375,727 +0.62(+0.85%)
Apr 28, 2021 73.29 73.91 73.01 73.31 1,580,138 +0.03(+0.04%)
Apr 27, 2021 72.69 73.50 72.29 73.28 2,125,939 +0.51(+0.71%)
Apr 26, 2021 73.18 73.38 72.63 72.77 1,626,272 -0.28(-0.38%)
Apr 23, 2021 72.92 73.19 72.68 73.05 2,200,995 +0.43(+0.60%)
Apr 22, 2021 72.82 73.49 72.18 72.61 3,087,622 -0.39(-0.53%)
Apr 21, 2021 71.71 73.27 71.65 73.00 2,403,293 +1.33(+1.86%)
Apr 20, 2021 71.65 72.06 70.97 71.66 1,583,186 +0.21(+0.29%)
Apr 19, 2021 71.24 71.54 70.81 71.46 1,408,749 -0.03(-0.04%)
Apr 16, 2021 72.00 72.35 71.06 71.49 2,343,151 +0.17(+0.24%)
Apr 15, 2021 71.54 71.87 70.99 71.32 1,847,162 -0.16(-0.22%)
Apr 14, 2021 72.00 72.31 71.17 71.48 1,348,551 -0.59(-0.82%)
Apr 13, 2021 72.35 72.54 71.69 72.07 1,984,780 -0.58(-0.80%)
Apr 12, 2021 70.34 72.74 70.07 72.65 2,078,458 +2.57(+3.66%)
Apr 09, 2021 69.56 70.20 69.09 70.08 3,034,088 +0.70(+1.01%)
Apr 08, 2021 70.39 70.57 69.36 69.38 3,033,154 -1.14(-1.61%)
Apr 07, 2021 70.27 71.10 70.05 70.52 1,835,136 +0.20(+0.28%)
Apr 06, 2021 70.92 71.42 70.00 70.32 2,215,982 -0.73(-1.03%)
Apr 05, 2021 70.68 71.57 70.38 71.05 2,101,976 +1.03(+1.47%)
Apr 01, 2021 70.55 70.55 68.56 70.02 1,963,257 +0.26(+0.37%)
Mar 31, 2021 70.32 70.86 69.74 69.77 3,006,370 -0.76(-1.08%)
Mar 30, 2021 69.54 71.17 69.54 70.53 2,409,563 +0.98(+1.41%)
Mar 29, 2021 70.13 70.42 69.16 69.55 1,529,368 -0.83(-1.18%)
Mar 26, 2021 69.68 70.51 69.24 70.38 2,200,691 +1.02(+1.47%)
Mar 25, 2021 68.68 69.58 67.65 69.36 1,859,206 +0.96(+1.40%)
Mar 24, 2021 67.38 68.98 67.23 68.40 1,560,938 +1.54(+2.30%)
Mar 23, 2021 67.01 68.09 66.50 66.86 1,762,874 -0.50(-0.75%)
Mar 22, 2021 66.72 67.46 65.65 67.37 1,994,552 +0.52(+0.78%)
Mar 19, 2021 66.96 67.35 66.61 66.84 3,175,738 -0.45(-0.68%)
Mar 18, 2021 66.70 67.78 66.65 67.30 1,797,684 +0.65(+0.98%)
Mar 17, 2021 66.10 67.21 65.59 66.65 1,831,954 +0.58(+0.88%)
Mar 16, 2021 67.92 68.09 66.00 66.06 2,189,156 -1.83(-2.69%)
Mar 15, 2021 66.65 67.95 65.35 67.89 2,894,363 +1.14(+1.70%)
Mar 12, 2021 67.18 67.36 66.11 66.75 3,575,478 -0.58(-0.87%)
Mar 11, 2021 68.66 69.09 67.01 67.34 3,506,659 -1.26(-1.84%)
Mar 10, 2021 68.46 69.16 68.15 68.60 2,130,234 +0.26(+0.38%)
Mar 09, 2021 68.37 69.21 67.78 68.34 4,614,714 +0.36(+0.52%)
Mar 08, 2021 66.78 69.14 66.15 67.99 2,203,633 +1.70(+2.56%)
Mar 05, 2021 66.23 66.43 64.20 66.29 2,383,044 +0.66(+1.01%)
Mar 04, 2021 66.88 67.23 64.86 65.63 1,458,171 -1.26(-1.89%)
Mar 03, 2021 67.11 67.59 66.85 66.89 1,648,577 -0.36(-0.53%)
Mar 02, 2021 67.04 67.36 66.44 67.25 1,448,559 +0.11(+0.16%)
Mar 01, 2021 65.92 67.85 65.80 67.14 1,601,240 +2.13(+3.28%)
Feb 26, 2021 65.71 65.80 64.79 65.01 2,278,350 -0.48(-0.74%)
Feb 25, 2021 66.55 66.89 65.05 65.49 2,065,813 -1.24(-1.86%)
Feb 24, 2021 66.60 67.50 66.29 66.74 2,452,342 +0.20(+0.30%)
Feb 23, 2021 66.33 66.66 65.12 66.54 2,902,134 +0.35(+0.52%)
Feb 22, 2021 65.65 67.03 65.40 66.19 2,208,595 -0.10(-0.15%)
Feb 19, 2021 66.14 66.95 66.10 66.29 1,764,201 +0.49(+0.75%)
Feb 18, 2021 66.30 66.78 65.19 65.80 3,234,796 -0.90(-1.35%)
Feb 17, 2021 67.81 68.22 65.95 66.70 3,390,123 -2.17(-3.15%)
Feb 16, 2021 70.31 70.93 68.73 68.87 2,205,127 -1.70(-2.40%)
Feb 12, 2021 69.36 70.68 69.13 70.56 1,522,062 +0.98(+1.40%)
Feb 11, 2021 69.67 70.47 68.66 69.59 2,410,091 +0.29(+0.41%)
Feb 10, 2021 68.08 69.82 67.56 69.30 2,726,494 +1.97(+2.93%)
Feb 09, 2021 66.84 67.68 66.43 67.33 2,009,274 +0.55(+0.83%)
Feb 08, 2021 67.79 68.40 66.09 66.77 4,557,560 -1.20(-1.77%)
Feb 05, 2021 67.07 69.09 66.80 67.98 6,253,255 +2.78(+4.27%)
Feb 04, 2021 65.29 65.78 65.12 65.20 3,381,810 -0.17(-0.26%)
Feb 03, 2021 65.60 65.94 65.00 65.36 2,255,586 -0.32(-0.48%)
Feb 02, 2021 66.14 66.47 65.20 65.68 2,321,967 -0.06(-0.09%)
Feb 01, 2021 65.59 66.01 65.22 65.74 1,553,822 +0.54(+0.83%)
Jan 29, 2021 65.34 66.20 64.57 65.20 1,738,659 -0.70(-1.06%)
Jan 28, 2021 65.99 66.91 65.31 65.90 1,637,945 +0.64(+0.98%)
Jan 27, 2021 65.39 65.49 63.72 65.26 3,542,633 -0.85(-1.28%)
Jan 26, 2021 67.09 67.48 66.05 66.10 2,212,404 -0.85(-1.27%)
Jan 25, 2021 67.88 68.08 66.84 66.95 1,687,922 -1.44(-2.11%)
Jan 22, 2021 68.99 69.11 67.77 68.39 1,641,155 -0.73(-1.06%)
Jan 21, 2021 69.26 69.77 68.87 69.12 1,507,838 -0.14(-0.20%)
Jan 20, 2021 69.40 69.95 69.06 69.26 2,267,662 -0.18(-0.26%)
Jan 19, 2021 69.89 70.17 69.07 69.44 2,657,360 +0.16(+0.23%)
Jan 15, 2021 69.21 69.60 68.40 69.28 1,300,396 -0.31(-0.44%)
Jan 14, 2021 69.67 70.15 68.79 69.59 2,056,360 +0.33(+0.47%)
Jan 13, 2021 70.26 70.72 68.99 69.26 1,276,658 -0.88(-1.25%)
Jan 12, 2021 70.27 70.59 69.46 70.14 1,466,034 +0.00(+0.00%)
Jan 11, 2021 70.84 71.32 69.96 70.14 1,268,109 -1.47(-2.05%)
Jan 08, 2021 71.84 72.43 71.09 71.61 1,753,559 +0.03(+0.04%)
Jan 07, 2021 70.58 71.87 69.97 71.58 2,149,433 +1.46(+2.08%)
Jan 06, 2021 68.35 70.43 68.09 70.12 3,730,286 +2.54(+3.75%)
Jan 05, 2021 67.95 68.61 67.18 67.58 2,626,947 -0.31(-0.45%)
Jan 04, 2021 70.05 70.23 67.74 67.89 2,263,317 -1.98(-2.84%)
Dec 31, 2020 69.87 69.87 69.87 1,000,820 +1.23(+1.80%)
Dec 30, 2020 67.71 68.85 67.71 68.64 1,000,820 +1.18(+1.76%)
Dec 29, 2020 68.44 68.63 67.04 67.46 849,952 -0.59(-0.87%)
Dec 28, 2020 69.19 69.68 67.81 68.05 1,036,197 -0.66(-0.96%)
Dec 24, 2020 68.88 68.90 67.98 68.71 417,586 +0.29(+0.42%)
Dec 23, 2020 68.14 68.72 67.28 68.42 2,214,147 +0.88(+1.30%)
Dec 22, 2020 68.46 68.98 67.35 67.54 2,571,269 -1.33(-1.93%)
Dec 21, 2020 67.63 69.08 67.61 68.88 1,736,142 -0.02(-0.03%)
Dec 18, 2020 68.59 69.16 68.25 68.90 2,919,760 +0.49(+0.72%)
Dec 17, 2020 68.42 68.81 67.85 68.40 1,507,429 +0.40(+0.59%)
Dec 16, 2020 68.65 68.81 67.76 68.00 1,480,459 -0.47(-0.69%)
Dec 15, 2020 67.93 68.88 67.06 68.47 1,697,654 +1.12(+1.67%)
Dec 14, 2020 68.32 68.65 67.32 67.35 1,786,184 -0.29(-0.42%)
Dec 11, 2020 67.47 68.15 67.39 67.63 1,431,145 -0.38(-0.55%)
Dec 10, 2020 68.02 69.21 67.71 68.01 1,460,922 -0.70(-1.02%)
Dec 09, 2020 67.80 68.85 67.49 68.71 3,409,556 +1.22(+1.81%)
Dec 08, 2020 68.00 68.28 67.45 67.48 3,490,512 -0.98(-1.43%)
Dec 07, 2020 70.56 70.61 68.38 68.46 2,121,140 -1.86(-2.65%)
Dec 04, 2020 69.07 70.74 68.85 70.33 3,845,241 +2.42(+3.56%)
Dec 03, 2020 68.58 69.49 67.75 67.91 3,214,326 -0.81(-1.18%)
Dec 02, 2020 69.20 69.51 68.20 68.72 1,702,411 -0.89(-1.28%)
Dec 01, 2020 69.82 70.73 69.50 69.61 2,345,142 +0.41(+0.60%)
Nov 30, 2020 68.64 69.61 68.30 69.19 2,297,199 -1.28(-1.82%)
Nov 27, 2020 71.03 71.15 70.30 70.47 681,821 -0.43(-0.61%)
Nov 25, 2020 71.91 71.91 70.61 70.91 1,597,774 -1.05(-1.45%)
Nov 24, 2020 71.39 72.05 70.83 71.95 2,222,775 +1.30(+1.84%)
Nov 23, 2020 70.95 71.23 70.44 70.65 1,196,071 +0.35(+0.50%)
Nov 20, 2020 70.53 70.74 69.94 70.30 1,572,321 -0.01(-0.01%)
Nov 19, 2020 69.93 70.36 68.82 70.31 1,170,283 +0.34(+0.48%)
Nov 18, 2020 70.72 71.13 69.96 69.97 1,167,100 -0.65(-0.92%)
Nov 17, 2020 70.38 70.96 69.17 70.62 1,334,540 -0.50(-0.71%)
Nov 16, 2020 70.98 71.22 69.82 71.13 2,504,603 +1.19(+1.71%)
Nov 13, 2020 69.15 70.25 69.09 69.93 1,715,269 +1.42(+2.07%)
Nov 12, 2020 68.26 69.06 68.00 68.51 1,420,798 -0.48(-0.70%)
Nov 11, 2020 69.50 69.68 67.99 69.00 1,808,067 +0.20(+0.29%)
Nov 10, 2020 69.62 69.89 68.71 68.80 2,540,939 -0.52(-0.75%)
Nov 09, 2020 72.37 73.19 69.25 69.32 1,943,646 +1.93(+2.87%)
Nov 06, 2020 67.02 67.82 66.46 67.39 1,854,463 +0.41(+0.62%)
Nov 05, 2020 65.07 67.59 64.74 66.98 3,236,414 +3.28(+5.15%)
Nov 04, 2020 63.57 64.22 62.14 63.69 1,846,140 -0.36(-0.57%)
Nov 03, 2020 63.19 64.66 62.46 64.06 1,627,664 +1.65(+2.64%)
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.