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

Cigna Corp (NY: CI )

341.49 -3.13 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2022 312.88 314.62 311.86 313.57 1,891,400 -1.65(-0.52%)
Oct 28, 2022 309.00 315.61 309.00 315.22 1,462,986 +7.94(+2.58%)
Oct 27, 2022 306.63 310.12 304.80 307.28 1,468,085 +1.58(+0.52%)
Oct 26, 2022 303.83 308.40 303.63 305.70 1,823,843 +3.91(+1.30%)
Oct 25, 2022 298.95 302.46 295.90 301.79 1,700,895 +3.85(+1.29%)
Oct 24, 2022 294.58 299.23 294.53 297.93 1,931,946 +5.45(+1.86%)
Oct 21, 2022 284.61 293.41 283.34 292.49 1,938,179 +6.82(+2.39%)
Oct 20, 2022 284.20 288.25 283.35 285.67 1,555,185 +1.19(+0.42%)
Oct 19, 2022 285.61 287.59 281.66 284.47 1,595,270 -0.64(-0.22%)
Oct 18, 2022 286.33 287.53 281.87 285.11 2,289,079 +3.71(+1.32%)
Oct 17, 2022 286.33 288.42 280.78 281.40 2,674,712 -5.22(-1.82%)
Oct 14, 2022 291.19 291.92 284.49 286.63 2,577,296 -2.27(-0.79%)
Oct 13, 2022 277.21 290.33 276.48 288.90 2,272,246 +9.01(+3.22%)
Oct 12, 2022 283.41 286.25 279.74 279.89 2,403,526 -2.51(-0.89%)
Oct 11, 2022 276.14 285.20 275.78 282.40 1,870,546 +5.07(+1.83%)
Oct 10, 2022 279.54 281.17 275.45 277.34 2,978,642 -2.57(-0.92%)
Oct 07, 2022 280.86 282.34 277.96 279.91 2,015,265 -4.56(-1.60%)
Oct 06, 2022 283.80 286.02 283.15 284.47 1,723,766 -0.92(-0.32%)
Oct 05, 2022 283.46 286.49 282.49 285.39 1,257,355 +0.98(+0.34%)
Oct 04, 2022 280.66 284.46 280.03 284.41 1,893,886 +5.63(+2.02%)
Oct 03, 2022 272.50 280.13 271.12 278.78 2,385,159 +9.46(+3.51%)
Sep 30, 2022 271.60 275.64 269.20 269.32 2,397,643 -3.00(-1.10%)
Sep 29, 2022 273.42 273.42 269.54 272.32 1,516,814 -1.93(-0.70%)
Sep 28, 2022 271.34 275.91 268.86 274.25 1,609,047 +4.78(+1.78%)
Sep 27, 2022 270.87 274.06 268.03 269.47 2,364,821 +0.80(+0.30%)
Sep 26, 2022 268.86 270.42 265.11 268.67 2,054,399 -0.94(-0.35%)
Sep 23, 2022 272.43 272.64 265.58 269.61 1,949,431 -4.98(-1.81%)
Sep 22, 2022 276.40 276.98 273.11 274.59 1,211,597 -1.99(-0.72%)
Sep 21, 2022 282.52 285.64 276.51 276.58 1,856,681 -3.04(-1.09%)
Sep 20, 2022 281.06 281.86 277.30 279.62 1,822,052 -1.20(-0.43%)
Sep 19, 2022 279.14 280.95 277.37 280.82 2,104,722 -1.00(-0.35%)
Sep 16, 2022 281.44 282.55 278.92 281.82 5,133,547 +0.38(+0.13%)
Sep 15, 2022 280.84 283.57 276.21 281.44 2,441,115 +5.71(+2.07%)
Sep 14, 2022 280.28 280.79 273.36 275.74 2,528,701 -2.66(-0.96%)
Sep 13, 2022 282.59 283.08 277.74 278.39 2,345,059 -7.12(-2.49%)
Sep 12, 2022 284.16 287.58 283.39 285.51 3,092,231 +1.27(+0.45%)
Sep 09, 2022 282.69 285.88 282.34 284.24 1,404,111 +2.07(+0.73%)
Sep 08, 2022 281.26 282.89 278.47 282.17 2,045,398 +0.69(+0.24%)
Sep 07, 2022 276.98 283.27 276.52 281.48 2,755,949 +4.61(+1.67%)
Sep 06, 2022 278.16 281.69 275.44 276.87 1,280,237 -1.29(-0.46%)
Sep 02, 2022 280.26 283.07 276.77 278.16 2,105,124 -0.33(-0.12%)
Sep 01, 2022 275.40 278.87 274.11 278.49 1,311,238 +4.44(+1.62%)
Aug 31, 2022 275.95 277.20 273.76 274.05 2,536,236 -1.57(-0.57%)
Aug 30, 2022 278.14 278.94 274.21 275.62 1,278,129 -2.05(-0.74%)
Aug 29, 2022 274.46 279.70 272.70 277.67 1,198,388 +2.24(+0.81%)
Aug 26, 2022 282.32 282.48 275.21 275.43 1,783,282 -6.75(-2.39%)
Aug 25, 2022 279.24 282.26 277.30 282.18 1,492,819 +2.99(+1.07%)
Aug 24, 2022 277.19 280.00 276.35 279.19 1,870,363 +2.35(+0.85%)
Aug 23, 2022 281.35 281.73 276.33 276.84 1,298,044 -5.00(-1.77%)
Aug 22, 2022 280.96 282.95 280.76 281.84 1,394,566 -1.43(-0.51%)
Aug 19, 2022 281.71 284.21 281.10 283.27 1,202,418 +2.02(+0.72%)
Aug 18, 2022 282.32 282.47 278.41 281.25 1,908,274 -0.69(-0.24%)
Aug 17, 2022 279.06 283.65 278.01 281.93 1,145,665 +0.96(+0.34%)
Aug 16, 2022 281.39 283.48 279.64 280.98 1,543,486 -0.25(-0.09%)
Aug 15, 2022 280.43 283.77 278.53 281.23 1,093,499 -0.05(-0.02%)
Aug 12, 2022 276.66 281.73 276.66 281.28 4,546,172 +4.76(+1.72%)
Aug 11, 2022 277.39 280.03 274.95 276.52 1,908,186 -1.03(-0.37%)
Aug 10, 2022 277.53 279.66 276.23 277.55 1,448,399 +1.96(+0.71%)
Aug 09, 2022 274.89 278.90 273.98 275.59 1,748,691 +3.16(+1.16%)
Aug 08, 2022 272.65 274.44 271.42 272.43 2,473,973 +0.00(+0.00%)
Aug 05, 2022 269.32 273.29 269.06 272.43 2,109,779 +1.61(+0.60%)
Aug 04, 2022 271.33 275.03 270.00 270.81 3,780,101 +8.08(+3.08%)
Aug 03, 2022 263.09 264.72 262.29 262.73 3,670,726 +0.29(+0.11%)
Aug 02, 2022 265.83 265.91 261.79 262.44 1,556,692 -1.91(-0.72%)
Aug 01, 2022 264.90 267.74 263.11 264.35 1,483,826 -1.88(-0.71%)
Jul 29, 2022 264.08 268.51 263.38 266.23 1,899,882 +2.07(+0.78%)
Jul 28, 2022 266.28 266.61 261.62 264.16 1,708,145 -1.46(-0.55%)
Jul 27, 2022 264.93 267.43 261.09 265.62 1,159,415 -0.10(-0.04%)
Jul 26, 2022 265.06 266.52 263.78 265.72 1,790,790 +2.13(+0.81%)
Jul 25, 2022 261.29 265.81 261.29 263.59 1,368,859 +3.32(+1.27%)
Jul 22, 2022 258.15 260.30 256.91 260.28 1,848,511 +2.76(+1.07%)
Jul 21, 2022 256.01 258.87 254.73 257.52 1,764,457 -0.36(-0.14%)
Jul 20, 2022 264.61 265.09 255.53 257.88 1,726,492 -7.62(-2.87%)
Jul 19, 2022 261.24 267.22 261.13 265.50 2,156,238 +6.04(+2.33%)
Jul 18, 2022 265.37 265.74 258.43 259.45 1,651,810 -5.57(-2.10%)
Jul 15, 2022 260.10 265.28 258.43 265.02 1,945,111 +8.90(+3.47%)
Jul 14, 2022 257.98 257.98 252.35 256.13 2,338,291 -8.55(-3.23%)
Jul 13, 2022 267.68 270.25 264.39 264.68 1,616,998 -5.41(-2.00%)
Jul 12, 2022 269.92 272.97 269.14 270.09 2,688,824 -0.54(-0.20%)
Jul 11, 2022 268.00 272.56 267.62 270.63 1,603,672 +0.70(+0.26%)
Jul 08, 2022 266.47 272.16 265.57 269.93 2,404,963 +3.30(+1.24%)
Jul 07, 2022 263.03 268.25 263.03 266.64 5,193,352 +4.53(+1.73%)
Jul 06, 2022 256.25 264.14 254.68 262.10 3,371,367 +6.04(+2.36%)
Jul 05, 2022 255.75 256.44 247.87 256.06 2,411,864 -3.08(-1.19%)
Jul 01, 2022 255.02 260.03 252.01 259.14 1,350,037 +4.36(+1.71%)
Jun 30, 2022 255.73 257.25 252.78 254.78 2,099,320 -3.69(-1.43%)
Jun 29, 2022 259.30 260.93 256.06 258.48 1,488,998 +1.09(+0.42%)
Jun 28, 2022 259.56 262.40 255.98 257.38 1,546,146 -1.61(-0.62%)
Jun 27, 2022 255.58 260.23 253.61 259.00 1,693,614 +2.66(+1.04%)
Jun 24, 2022 252.80 256.99 247.43 256.34 3,523,003 +5.27(+2.10%)
Jun 23, 2022 248.76 251.65 246.47 251.07 1,835,043 +3.65(+1.48%)
Jun 22, 2022 244.45 250.43 241.95 247.42 1,557,936 +3.60(+1.48%)
Jun 21, 2022 241.52 246.34 236.73 243.82 2,403,891 +7.41(+3.13%)
Jun 17, 2022 241.88 243.47 233.53 236.41 3,958,661 -3.65(-1.52%)
Jun 16, 2022 239.09 240.28 232.22 240.07 1,969,475 +1.16(+0.49%)
Jun 15, 2022 238.86 241.43 235.87 238.91 1,699,722 +1.34(+0.57%)
Jun 14, 2022 234.12 238.20 232.15 237.56 2,281,033 +3.36(+1.44%)
Jun 13, 2022 240.63 241.52 233.16 234.20 2,318,863 -10.69(-4.37%)
Jun 10, 2022 244.84 247.60 243.53 244.89 1,451,062 -4.15(-1.67%)
Jun 09, 2022 251.57 253.84 248.91 249.04 1,139,349 -3.09(-1.23%)
Jun 08, 2022 250.92 253.89 250.31 252.13 1,277,949 -1.45(-0.57%)
Jun 07, 2022 248.65 254.11 246.69 253.59 1,853,743 +4.91(+1.98%)
Jun 06, 2022 246.62 250.04 245.01 248.67 1,677,717 +4.19(+1.71%)
Jun 03, 2022 253.00 253.48 244.22 244.49 2,421,838 -9.11(-3.59%)
Jun 02, 2022 255.31 255.31 247.97 253.59 1,720,547 -1.11(-0.43%)
Jun 01, 2022 261.16 261.44 252.36 254.70 2,741,356 -3.57(-1.38%)
May 31, 2022 260.13 263.36 257.35 258.27 3,689,312 -3.96(-1.51%)
May 27, 2022 258.10 262.78 256.35 262.23 1,347,191 +3.39(+1.31%)
May 26, 2022 259.23 260.88 257.71 258.84 1,761,617 +3.01(+1.18%)
May 25, 2022 255.44 256.58 253.60 255.83 1,140,052 +0.76(+0.30%)
May 24, 2022 254.37 256.69 251.65 255.06 1,436,848 +1.53(+0.60%)
May 23, 2022 252.48 255.84 251.59 253.53 1,134,639 +3.73(+1.50%)
May 20, 2022 247.17 252.09 244.92 249.80 1,686,649 +2.51(+1.02%)
May 19, 2022 245.92 249.47 243.68 247.29 1,757,592 -0.66(-0.27%)
May 18, 2022 259.50 259.92 246.37 247.95 2,635,701 -13.27(-5.08%)
May 17, 2022 258.54 261.56 257.52 261.22 1,491,969 +4.68(+1.82%)
May 16, 2022 255.55 259.37 252.51 256.54 1,602,581 +7.03(+2.82%)
May 13, 2022 251.30 252.20 248.39 249.51 1,579,083 -0.81(-0.32%)
May 12, 2022 249.74 250.99 244.78 250.32 1,740,409 -0.16(-0.07%)
May 11, 2022 250.40 257.54 249.99 250.48 1,465,467 -0.43(-0.17%)
May 10, 2022 252.24 254.56 248.97 250.92 1,675,474 -0.73(-0.29%)
May 09, 2022 256.84 256.93 250.02 251.65 2,314,969 -5.28(-2.06%)
May 06, 2022 246.25 257.52 245.52 256.93 2,293,850 +14.27(+5.88%)
May 05, 2022 244.42 246.25 240.46 242.67 1,691,386 -3.46(-1.40%)
May 04, 2022 238.87 247.12 236.72 246.12 1,174,536 +8.07(+3.39%)
May 03, 2022 237.53 241.29 237.12 238.06 1,159,139 +1.14(+0.48%)
May 02, 2022 237.98 240.16 232.59 236.92 1,555,563 -0.64(-0.27%)
Apr 29, 2022 243.16 244.21 236.87 237.56 1,485,782 -7.18(-2.93%)
Apr 28, 2022 243.46 245.23 240.43 244.75 953,196 +3.34(+1.38%)
Apr 27, 2022 243.23 245.72 239.35 241.41 1,255,006 -1.76(-0.72%)
Apr 26, 2022 242.78 246.84 242.74 243.17 923,576 -1.69(-0.69%)
Apr 25, 2022 245.64 245.64 237.56 244.86 1,456,577 -0.67(-0.27%)
Apr 22, 2022 253.18 253.18 245.20 245.53 1,311,033 -9.19(-3.61%)
Apr 21, 2022 259.09 259.89 254.48 254.73 1,175,909 -4.10(-1.58%)
Apr 20, 2022 252.67 259.76 251.70 258.83 1,519,865 +7.55(+3.00%)
Apr 19, 2022 250.42 252.51 249.00 251.28 1,559,996 +1.99(+0.80%)
Apr 18, 2022 248.46 251.76 248.19 249.29 1,201,906 -0.24(-0.10%)
Apr 14, 2022 250.29 255.32 249.20 249.53 1,434,696 +0.21(+0.09%)
Apr 13, 2022 246.34 249.68 245.28 249.32 1,558,770 +4.01(+1.64%)
Apr 12, 2022 244.87 247.84 243.95 245.30 1,145,269 +0.67(+0.28%)
Apr 11, 2022 248.31 249.76 243.99 244.63 1,218,403 -3.64(-1.47%)
Apr 08, 2022 246.72 249.62 245.28 248.27 1,550,938 +2.67(+1.09%)
Apr 07, 2022 240.16 246.60 239.37 245.60 1,711,918 +5.31(+2.21%)
Apr 06, 2022 234.59 240.97 233.96 240.29 1,426,178 +4.35(+1.84%)
Apr 05, 2022 231.78 239.67 231.78 235.94 1,488,713 +2.72(+1.17%)
Apr 04, 2022 235.80 237.00 232.35 233.21 1,459,575 -3.84(-1.62%)
Apr 01, 2022 233.16 238.59 231.78 237.05 1,646,201 +6.39(+2.77%)
Mar 31, 2022 234.00 235.75 230.56 230.66 1,853,441 -5.99(-2.53%)
Mar 30, 2022 234.77 236.88 234.06 236.65 979,981 +2.40(+1.02%)
Mar 29, 2022 236.26 236.38 231.17 234.25 1,286,120 -0.31(-0.13%)
Mar 28, 2022 234.89 234.89 232.36 234.56 1,527,886 +0.08(+0.03%)
Mar 25, 2022 233.73 234.85 232.34 234.48 1,378,893 +1.43(+0.61%)
Mar 24, 2022 230.05 233.84 229.59 233.06 1,164,200 +3.47(+1.51%)
Mar 23, 2022 233.40 234.50 229.57 229.59 1,589,692 -4.84(-2.07%)
Mar 22, 2022 235.60 237.56 234.35 234.44 1,624,095 +0.02(+0.01%)
Mar 21, 2022 231.50 236.80 231.20 234.42 1,578,661 +2.26(+0.97%)
Mar 18, 2022 232.68 234.61 230.23 232.15 3,608,645 -1.18(-0.51%)
Mar 17, 2022 226.12 233.81 226.12 233.34 2,219,344 +4.71(+2.06%)
Mar 16, 2022 225.74 229.31 224.59 228.63 1,595,723 +4.25(+1.90%)
Mar 15, 2022 219.69 225.50 219.43 224.38 1,749,244 +6.62(+3.04%)
Mar 14, 2022 221.00 221.00 215.85 217.75 2,060,984 -0.64(-0.29%)
Mar 11, 2022 222.37 223.34 217.98 218.39 1,825,296 -2.50(-1.13%)
Mar 10, 2022 220.47 217.07 220.89 2,239,793 -1.73(-0.78%)
Mar 09, 2022 224.42 224.96 221.52 222.62 1,348,503 +2.08(+0.94%)
Mar 08, 2022 226.30 227.88 220.45 220.54 1,886,543 -7.34(-3.22%)
Mar 07, 2022 231.03 231.81 226.94 227.89 1,809,684 -3.62(-1.56%)
Mar 04, 2022 224.51 231.81 222.75 231.51 1,404,514 +3.66(+1.61%)
Mar 03, 2022 231.11 231.86 226.23 227.85 1,341,770 -2.59(-1.12%)
Mar 02, 2022 228.99 231.82 227.91 230.44 1,526,144 +3.27(+1.44%)
Mar 01, 2022 227.16 229.33 223.82 227.17 1,613,924 -0.65(-0.29%)
Feb 28, 2022 219.12 229.12 218.55 227.82 3,514,889 +4.73(+2.12%)
Feb 25, 2022 216.07 224.32 220.17 223.09 1,945,035 +8.06(+3.75%)
Feb 24, 2022 211.69 215.46 209.37 215.03 3,141,493 -0.63(-0.29%)
Feb 23, 2022 219.01 219.58 215.44 215.66 1,665,811 -2.53(-1.16%)
Feb 22, 2022 217.83 219.73 215.96 218.19 1,668,177 -0.88(-0.40%)
Feb 18, 2022 219.07 0 +1.48(+0.68%)
Feb 17, 2022 217.96 220.24 216.65 217.60 1,276,218 -1.81(-0.83%)
Feb 16, 2022 218.27 220.29 217.55 219.41 1,296,185 +0.56(+0.26%)
Feb 15, 2022 217.43 220.12 216.69 218.84 1,756,968 +3.04(+1.41%)
Feb 14, 2022 219.13 219.56 214.18 215.81 1,531,608 -2.17(-0.99%)
Feb 11, 2022 220.37 223.66 217.28 217.97 1,268,599 -2.65(-1.20%)
Feb 10, 2022 220.43 225.64 219.70 220.63 1,417,343 -2.02(-0.91%)
Feb 09, 2022 222.98 224.10 220.78 222.65 1,163,274 +0.59(+0.26%)
Feb 08, 2022 217.08 222.68 215.16 222.06 1,684,426 +6.98(+3.25%)
Feb 07, 2022 209.02 217.11 208.88 215.08 1,537,651 +2.98(+1.40%)
Feb 04, 2022 204.41 213.70 204.23 212.10 2,125,946 +3.65(+1.75%)
Feb 03, 2022 215.58 208.17 208.45 3,161,842 -11.94(-5.42%)
Feb 02, 2022 216.45 220.95 215.88 220.39 2,131,132 +3.94(+1.82%)
Feb 01, 2022 219.85 220.28 214.13 216.45 2,420,160 -4.36(-1.97%)
Jan 31, 2022 221.07 218.12 220.81 2,736,805 -2.87(-1.28%)
Jan 28, 2022 218.13 224.46 216.55 223.67 2,800,073 +5.77(+2.65%)
Jan 27, 2022 221.37 222.90 215.01 217.91 2,441,016 -6.31(-2.82%)
Jan 26, 2022 225.50 228.95 221.19 224.22 1,838,756 -0.69(-0.31%)
Jan 25, 2022 224.12 225.69 218.46 224.91 1,625,912 -1.61(-0.71%)
Jan 24, 2022 224.08 226.91 218.77 226.52 2,066,880 +0.16(+0.07%)
Jan 21, 2022 230.53 232.04 225.80 226.36 1,859,879 -3.97(-1.72%)
Jan 20, 2022 228.42 234.43 227.78 230.32 1,491,567 +1.52(+0.67%)
Jan 19, 2022 230.73 233.94 228.50 228.80 1,515,816 -1.13(-0.49%)
Jan 18, 2022 231.22 231.63 226.97 229.93 1,508,880 -2.10(-0.90%)
Jan 14, 2022 232.03 0 +1.55(+0.67%)
Jan 13, 2022 227.97 232.07 227.45 230.48 1,188,749 +1.70(+0.74%)
Jan 12, 2022 230.04 230.75 226.19 228.78 1,411,692 -1.30(-0.57%)
Jan 11, 2022 225.86 231.09 222.86 230.08 2,010,238 +6.18(+2.76%)
Jan 10, 2022 224.29 226.12 220.49 223.90 1,748,338 +0.49(+0.22%)
Jan 07, 2022 217.63 224.29 215.77 223.41 2,139,349 +5.40(+2.48%)
Jan 06, 2022 223.07 225.30 216.61 218.01 2,356,961 -8.60(-3.80%)
Jan 05, 2022 224.99 229.56 223.62 226.62 1,627,602 +3.09(+1.38%)
Jan 04, 2022 224.31 227.03 223.13 223.53 1,684,590 -0.86(-0.38%)
Jan 03, 2022 219.88 224.58 219.07 224.39 1,497,140 +4.38(+1.99%)
Dec 31, 2021 221.43 222.55 219.99 220.01 964,180 -1.07(-0.49%)
Dec 30, 2021 221.78 223.14 220.93 221.09 801,728 -0.86(-0.39%)
Dec 29, 2021 220.94 222.58 220.84 221.95 857,297 +1.06(+0.48%)
Dec 28, 2021 218.24 221.30 218.24 220.89 902,580 +2.57(+1.18%)
Dec 27, 2021 218.06 219.09 216.45 218.32 973,084 +1.89(+0.87%)
Dec 23, 2021 214.09 217.45 212.96 216.43 1,342,362 +3.41(+1.60%)
Dec 22, 2021 210.79 213.80 210.72 213.02 1,607,093 +2.00(+0.95%)
Dec 21, 2021 206.96 212.37 206.96 211.02 1,638,740 +3.10(+1.49%)
Dec 20, 2021 207.69 210.35 204.11 207.91 1,924,234 -2.51(-1.19%)
Dec 17, 2021 209.49 211.83 207.02 210.42 4,255,473 +0.91(+0.43%)
Dec 16, 2021 207.47 211.15 207.44 209.51 2,153,882 +1.16(+0.56%)
Dec 15, 2021 207.95 209.71 204.70 208.35 2,623,551 +0.81(+0.39%)
Dec 14, 2021 204.44 208.73 203.95 207.55 2,719,350 +1.41(+0.68%)
Dec 13, 2021 205.95 207.54 203.97 206.14 1,938,911 +0.20(+0.10%)
Dec 10, 2021 203.87 206.44 203.09 205.94 2,271,768 +3.49(+1.72%)
Dec 09, 2021 199.56 202.52 199.03 202.45 1,585,159 +2.87(+1.44%)
Dec 08, 2021 199.16 200.25 197.79 199.59 1,526,481 +0.33(+0.16%)
Dec 07, 2021 198.28 200.65 197.97 199.26 2,116,856 +1.32(+0.67%)
Dec 06, 2021 194.22 199.83 193.18 197.94 1,925,186 +7.41(+3.89%)
Dec 03, 2021 189.51 192.29 188.84 190.53 2,479,632 +1.97(+1.05%)
Dec 02, 2021 185.60 189.75 184.59 188.56 2,335,591 +2.93(+1.58%)
Dec 01, 2021 186.34 192.08 183.38 185.63 2,922,014 +2.69(+1.47%)
Nov 30, 2021 188.76 189.45 182.79 182.94 3,719,189 -7.35(-3.86%)
Nov 29, 2021 193.65 195.34 189.63 190.29 3,643,750 -2.31(-1.20%)
Nov 26, 2021 198.30 198.63 191.31 192.60 1,992,295 -8.15(-4.06%)
Nov 24, 2021 202.46 204.76 199.42 200.75 1,834,480 -2.54(-1.25%)
Nov 23, 2021 201.66 204.11 201.36 203.29 2,598,943 +1.61(+0.80%)
Nov 22, 2021 201.22 204.92 200.99 201.68 2,103,922 +0.99(+0.49%)
Nov 19, 2021 208.21 208.21 199.14 200.69 3,127,358 -7.86(-3.77%)
Nov 18, 2021 207.04 209.20 208.10 208.54 2,012,796 +1.69(+0.82%)
Nov 17, 2021 208.78 210.42 206.79 206.85 1,522,081 -0.74(-0.36%)
Nov 16, 2021 206.06 211.41 205.48 207.60 1,749,018 +2.13(+1.03%)
Nov 15, 2021 207.81 208.23 205.10 205.47 1,626,986 -2.10(-1.01%)
Nov 12, 2021 208.25 209.57 207.23 207.57 1,530,708 +0.03(+0.01%)
Nov 11, 2021 207.30 209.44 206.85 207.54 1,189,636 -2.95(-1.40%)
Nov 10, 2021 206.48 210.49 2,539,187 +4.38(+2.12%)
Nov 09, 2021 207.35 208.70 206.00 206.11 2,067,515 -1.87(-0.90%)
Nov 08, 2021 204.97 209.38 203.76 207.98 2,073,299 +3.85(+1.89%)
Nov 05, 2021 204.64 212.42 203.71 204.13 2,645,288 +0.92(+0.45%)
Nov 04, 2021 214.72 216.18 200.81 203.21 3,904,387 -4.85(-2.33%)
Nov 03, 2021 202.60 208.15 199.45 208.06 3,071,182 +3.38(+1.65%)
Nov 02, 2021 206.81 207.24 203.57 204.69 1,789,831 -1.35(-0.66%)
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.