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

Dassault Systeme A ADR (OP: DASTY )

40.54 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2020 173.00 173.00 170.05 171.40 9,600 -1.86(-1.07%)
Oct 29, 2020 171.90 174.39 171.82 173.26 14,066 +2.04(+1.19%)
Oct 28, 2020 170.27 172.40 170.00 171.22 32,698 -0.73(-0.42%)
Oct 27, 2020 171.96 173.69 171.79 171.95 8,909 -0.02(-0.01%)
Oct 26, 2020 174.47 174.86 171.55 171.97 21,310 -3.75(-2.13%)
Oct 23, 2020 177.40 177.40 174.44 175.71 12,100 -5.13(-2.84%)
Oct 22, 2020 180.72 182.08 179.46 180.84 11,858 -5.28(-2.83%)
Oct 21, 2020 185.13 187.93 185.12 186.12 7,475 -0.54(-0.29%)
Oct 20, 2020 187.78 188.32 186.08 186.66 10,030 -2.09(-1.11%)
Oct 19, 2020 188.30 190.25 187.15 188.75 5,371 +2.42(+1.30%)
Oct 16, 2020 185.34 188.10 185.34 186.33 6,800 +1.74(+0.94%)
Oct 15, 2020 184.95 184.95 182.63 184.59 6,445 -3.13(-1.67%)
Oct 14, 2020 189.76 189.76 187.41 187.72 4,587 -0.87(-0.46%)
Oct 13, 2020 189.00 189.68 187.10 188.59 8,207 -3.48(-1.81%)
Oct 12, 2020 190.53 192.18 190.53 192.07 8,000 +2.07(+1.09%)
Oct 09, 2020 190.00 190.65 188.98 190.00 7,000 +3.12(+1.67%)
Oct 08, 2020 185.41 186.90 184.05 186.88 7,258 +4.55(+2.50%)
Oct 07, 2020 184.65 184.65 181.15 182.33 8,883 -0.31(-0.17%)
Oct 06, 2020 187.10 188.00 182.49 182.64 19,340 -8.05(-4.22%)
Oct 05, 2020 185.25 190.69 185.25 190.69 20,281 +5.32(+2.87%)
Oct 02, 2020 186.25 186.25 183.04 185.37 10,900 -3.90(-2.06%)
Oct 01, 2020 190.03 190.03 187.50 189.27 62,819 +1.78(+0.95%)
Sep 30, 2020 188.90 188.90 186.50 187.49 9,279 -2.21(-1.17%)
Sep 29, 2020 187.30 190.22 187.30 189.70 5,381 +2.95(+1.58%)
Sep 28, 2020 186.51 187.91 186.31 186.75 4,892 +2.17(+1.18%)
Sep 25, 2020 182.94 184.66 180.66 184.58 5,900 +0.49(+0.27%)
Sep 24, 2020 180.52 185.06 180.51 184.09 6,172 +0.34(+0.19%)
Sep 23, 2020 184.25 186.74 183.54 183.75 6,808 -2.38(-1.28%)
Sep 22, 2020 185.57 186.26 184.41 186.13 5,893 -0.58(-0.31%)
Sep 21, 2020 186.75 187.25 183.67 186.71 12,767 -2.40(-1.27%)
Sep 18, 2020 191.70 191.70 188.61 189.11 6,700 +2.30(+1.23%)
Sep 17, 2020 188.40 188.40 185.58 186.81 10,893 -1.62(-0.86%)
Sep 16, 2020 188.45 190.33 188.00 188.43 12,630 +1.25(+0.67%)
Sep 15, 2020 186.20 187.99 186.20 187.18 4,577 +0.52(+0.28%)
Sep 14, 2020 186.55 189.20 186.55 186.66 9,557 +1.36(+0.73%)
Sep 11, 2020 184.77 185.66 183.62 185.30 8,900 +0.71(+0.38%)
Sep 10, 2020 184.20 186.87 183.85 184.59 5,908 +0.23(+0.12%)
Sep 09, 2020 181.95 185.35 181.95 184.36 8,672 +3.86(+2.14%)
Sep 08, 2020 176.95 181.97 176.95 180.50 10,082 -1.39(-0.76%)
Sep 04, 2020 182.65 184.55 177.93 181.89 9,500 -1.88(-1.02%)
Sep 03, 2020 188.75 190.00 183.04 183.77 21,930 -7.33(-3.84%)
Sep 02, 2020 189.70 191.38 189.37 191.10 28,251 +2.31(+1.22%)
Sep 01, 2020 189.45 191.03 188.61 188.79 63,825 +0.01(+0.00%)
Aug 31, 2020 187.35 189.99 187.35 188.78 12,166 +0.33(+0.18%)
Aug 28, 2020 188.00 188.73 187.50 188.45 7,400 +0.38(+0.20%)
Aug 27, 2020 189.64 189.64 185.61 188.07 10,297 -0.14(-0.07%)
Aug 26, 2020 184.00 188.45 184.00 188.21 10,786 +3.04(+1.64%)
Aug 25, 2020 185.17 185.48 183.71 185.17 10,511 +2.23(+1.22%)
Aug 24, 2020 185.67 186.04 182.80 182.94 8,283 +2.97(+1.65%)
Aug 21, 2020 179.17 180.55 178.57 179.97 7,400 +0.85(+0.47%)
Aug 20, 2020 179.05 179.45 176.85 179.12 10,837 -0.34(-0.19%)
Aug 19, 2020 182.00 184.00 179.34 179.46 26,017 -0.46(-0.26%)
Aug 18, 2020 183.40 183.40 179.63 179.92 7,198 -1.45(-0.80%)
Aug 17, 2020 180.21 181.50 178.90 181.37 10,227 +3.13(+1.76%)
Aug 14, 2020 179.74 180.59 177.90 178.24 10,700 -2.92(-1.61%)
Aug 13, 2020 179.25 182.38 179.25 181.16 5,372 +0.89(+0.49%)
Aug 12, 2020 179.98 180.59 177.55 180.27 11,834 +3.96(+2.25%)
Aug 11, 2020 177.75 180.50 176.31 176.31 8,294 -0.22(-0.12%)
Aug 10, 2020 178.75 178.75 175.90 176.53 6,400 -2.55(-1.42%)
Aug 07, 2020 179.50 179.98 178.40 179.08 7,200 +0.51(+0.29%)
Aug 06, 2020 179.27 179.34 177.71 178.57 10,513 -0.94(-0.52%)
Aug 05, 2020 179.44 180.88 178.90 179.51 5,730 +0.42(+0.23%)
Aug 04, 2020 177.65 179.29 177.65 179.09 7,247 -4.72(-2.57%)
Aug 03, 2020 184.00 184.12 181.42 183.81 7,328 +2.97(+1.64%)
Jul 31, 2020 183.00 183.79 180.80 180.84 9,300 +0.34(+0.19%)
Jul 30, 2020 179.25 180.95 178.81 180.50 13,621 -0.13(-0.07%)
Jul 29, 2020 177.81 181.15 176.53 180.63 8,167 +6.14(+3.52%)
Jul 28, 2020 175.72 175.97 174.49 174.49 9,422 -0.71(-0.41%)
Jul 27, 2020 173.81 176.00 173.81 175.20 8,204 +5.96(+3.52%)
Jul 24, 2020 170.00 170.10 166.54 169.24 12,200 -7.76(-4.38%)
Jul 23, 2020 176.67 179.59 176.63 177.00 10,146 -8.75(-4.71%)
Jul 22, 2020 185.23 186.31 184.28 185.75 16,702 -0.62(-0.33%)
Jul 21, 2020 186.63 187.67 185.39 186.37 45,011 +2.00(+1.08%)
Jul 20, 2020 180.00 184.37 179.99 184.37 11,332 +6.86(+3.86%)
Jul 17, 2020 175.42 177.61 175.42 177.51 15,400 +2.36(+1.35%)
Jul 16, 2020 174.01 175.69 174.00 175.15 19,184 +0.53(+0.30%)
Jul 15, 2020 177.67 177.67 174.27 174.62 10,617 +0.87(+0.50%)
Jul 14, 2020 174.89 175.24 171.85 173.75 13,906 -3.93(-2.21%)
Jul 13, 2020 178.99 179.81 176.56 177.68 33,872 +0.23(+0.13%)
Jul 10, 2020 179.77 179.77 176.34 177.45 11,500 -0.75(-0.42%)
Jul 09, 2020 179.05 181.29 177.32 178.20 12,771 +1.31(+0.74%)
Jul 08, 2020 176.23 177.55 174.32 176.89 13,206 +3.05(+1.75%)
Jul 07, 2020 175.29 175.69 172.66 173.84 13,368 -4.43(-2.48%)
Jul 06, 2020 174.74 178.88 174.25 178.27 16,527 +5.18(+2.99%)
Jul 02, 2020 171.65 174.04 171.27 173.09 13,000 -0.31(-0.18%)
Jul 01, 2020 173.10 173.72 171.24 173.40 12,951 +0.38(+0.22%)
Jun 30, 2020 169.21 174.01 169.15 173.02 6,682 +3.65(+2.16%)
Jun 29, 2020 172.64 172.64 169.25 169.37 6,610 -0.70(-0.41%)
Jun 26, 2020 172.74 172.75 168.95 170.07 6,600 -0.97(-0.56%)
Jun 25, 2020 169.21 171.04 168.41 171.04 9,424 +1.49(+0.88%)
Jun 24, 2020 170.84 170.84 168.91 169.55 12,533 -3.22(-1.86%)
Jun 23, 2020 174.59 174.59 171.79 172.77 6,996 +1.46(+0.85%)
Jun 22, 2020 171.06 172.24 170.76 171.31 8,439 +2.05(+1.21%)
Jun 19, 2020 172.93 172.93 169.19 169.26 6,400 +1.41(+0.84%)
Jun 18, 2020 169.33 169.75 167.79 167.85 6,784 -1.89(-1.11%)
Jun 17, 2020 171.13 171.28 169.38 169.74 6,960 +2.83(+1.70%)
Jun 16, 2020 167.52 168.83 166.71 166.91 6,862 +0.80(+0.48%)
Jun 15, 2020 163.86 168.01 163.86 166.11 5,240 -0.33(-0.20%)
Jun 12, 2020 168.34 168.34 163.81 166.44 11,500 -0.41(-0.24%)
Jun 11, 2020 171.64 171.64 166.34 166.85 7,348 -6.30(-3.64%)
Jun 10, 2020 175.04 175.75 172.63 173.15 11,157 -1.15(-0.66%)
Jun 09, 2020 170.37 174.30 170.37 174.30 7,894 +2.59(+1.51%)
Jun 08, 2020 168.77 172.11 168.77 171.72 11,004 -0.15(-0.08%)
Jun 05, 2020 173.40 173.58 171.86 171.86 9,500 +0.01(+0.01%)
Jun 04, 2020 171.25 173.00 171.25 171.85 9,317 -0.87(-0.50%)
Jun 03, 2020 170.00 173.02 170.00 172.72 7,334 +5.25(+3.13%)
Jun 02, 2020 169.50 169.56 166.74 167.47 26,133 -0.58(-0.34%)
Jun 01, 2020 168.81 168.81 167.16 168.05 9,580 -0.88(-0.52%)
May 29, 2020 170.28 170.28 167.61 168.93 20,500 +3.58(+2.17%)
May 28, 2020 163.91 166.20 163.91 165.35 9,852 +4.73(+2.95%)
May 27, 2020 161.72 162.98 158.72 160.62 11,343 -2.04(-1.26%)
May 26, 2020 162.27 163.76 161.62 162.66 11,162 +8.39(+5.44%)
May 22, 2020 155.00 155.81 154.10 154.27 11,000 +1.57(+1.03%)
May 21, 2020 155.63 155.63 152.70 152.70 9,845 -2.30(-1.48%)
May 20, 2020 154.10 155.73 153.24 155.00 16,484 +4.45(+2.96%)
May 19, 2020 152.52 152.52 150.52 150.55 17,541 -4.11(-2.66%)
May 18, 2020 152.52 156.51 152.50 154.66 20,272 +4.75(+3.17%)
May 15, 2020 147.15 150.13 147.15 149.91 15,100 +3.51(+2.40%)
May 14, 2020 144.99 146.40 143.28 146.40 14,557 -2.03(-1.37%)
May 13, 2020 149.79 150.65 147.39 148.43 19,411 -1.51(-1.01%)
May 12, 2020 149.51 151.15 148.32 149.94 31,473 -0.31(-0.21%)
May 11, 2020 148.01 151.70 148.01 150.25 27,478 -2.29(-1.50%)
May 08, 2020 152.00 153.00 151.74 152.54 20,400 +0.85(+0.56%)
May 07, 2020 149.01 152.44 148.98 151.69 40,676 +5.28(+3.61%)
May 06, 2020 146.40 147.78 146.00 146.41 31,101 +0.01(+0.01%)
May 05, 2020 146.07 147.43 145.23 146.40 27,154 +0.44(+0.30%)
May 04, 2020 144.11 146.00 143.96 145.96 16,152 +1.60(+1.11%)
May 01, 2020 140.27 149.25 140.27 144.36 24,100 -2.14(-1.46%)
Apr 30, 2020 145.25 147.60 144.97 146.50 36,753 -3.22(-2.15%)
Apr 29, 2020 147.41 149.72 146.31 149.72 48,443 +2.21(+1.50%)
Apr 28, 2020 152.21 152.21 147.50 147.51 26,566 -5.34(-3.49%)
Apr 27, 2020 150.71 153.83 150.71 152.85 20,145 +4.34(+2.92%)
Apr 24, 2020 148.17 150.55 146.88 148.51 38,300 +2.06(+1.41%)
Apr 23, 2020 148.61 149.47 145.64 146.44 18,220 -2.56(-1.71%)
Apr 22, 2020 150.00 151.33 148.20 149.00 14,357 +5.70(+3.98%)
Apr 21, 2020 146.05 146.82 141.76 143.30 15,456 -4.20(-2.85%)
Apr 20, 2020 148.64 151.17 147.50 147.50 15,719 -3.78(-2.50%)
Apr 17, 2020 151.26 151.37 148.83 151.28 14,600 +0.29(+0.19%)
Apr 16, 2020 150.23 151.92 148.60 150.99 25,483 +5.49(+3.77%)
Apr 15, 2020 142.98 146.74 142.34 145.50 34,746 +2.64(+1.85%)
Apr 14, 2020 144.47 145.74 142.29 142.86 37,450 +1.49(+1.05%)
Apr 13, 2020 141.00 146.71 141.00 141.37 12,611 -0.84(-0.59%)
Apr 09, 2020 143.13 145.21 142.14 142.21 18,600 +3.11(+2.23%)
Apr 08, 2020 137.60 140.84 137.60 139.10 20,331 +6.44(+4.86%)
Apr 07, 2020 134.83 134.83 130.59 132.66 28,565 -0.84(-0.63%)
Apr 06, 2020 128.07 133.50 127.62 133.50 30,203 +6.37(+5.01%)
Apr 03, 2020 129.09 130.08 126.56 127.13 22,800 -8.67(-6.38%)
Apr 02, 2020 137.74 138.61 134.20 135.80 32,740 -5.20(-3.69%)
Apr 01, 2020 144.48 149.70 141.00 141.00 14,870 -7.00(-4.73%)
Mar 31, 2020 142.49 148.27 142.47 148.00 15,534 +1.76(+1.20%)
Mar 30, 2020 143.78 148.81 142.21 146.24 29,521 -0.43(-0.29%)
Mar 27, 2020 141.50 146.67 140.24 146.67 86,000 +3.00(+2.09%)
Mar 26, 2020 135.02 143.67 135.02 143.67 34,829 +2.87(+2.04%)
Mar 25, 2020 140.35 144.05 137.28 140.80 19,204 -2.31(-1.62%)
Mar 24, 2020 139.12 144.14 135.65 143.11 31,468 +19.11(+15.41%)
Mar 23, 2020 128.50 131.86 121.01 124.00 38,748 -8.75(-6.59%)
Mar 20, 2020 128.49 139.95 127.20 132.75 23,900 +12.31(+10.22%)
Mar 19, 2020 122.83 123.21 118.57 120.44 32,024 -5.37(-4.27%)
Mar 18, 2020 120.14 127.90 120.14 125.81 49,122 -2.00(-1.56%)
Mar 17, 2020 118.74 127.81 115.23 127.81 32,567 +10.82(+9.25%)
Mar 16, 2020 119.97 123.03 113.37 116.99 41,683 -19.92(-14.55%)
Mar 13, 2020 141.24 141.34 133.06 136.91 29,300 +4.21(+3.17%)
Mar 12, 2020 135.05 135.42 129.05 132.70 30,635 -11.45(-7.94%)
Mar 11, 2020 147.43 147.92 142.47 144.15 19,895 -8.39(-5.50%)
Mar 10, 2020 152.57 153.52 148.18 152.54 23,872 +5.52(+3.75%)
Mar 09, 2020 150.52 151.86 146.59 147.02 19,476 -11.06(-7.00%)
Mar 06, 2020 157.86 159.00 156.00 158.08 17,800 -0.09(-0.06%)
Mar 05, 2020 159.59 161.32 158.17 158.17 15,090 -3.93(-2.42%)
Mar 04, 2020 159.41 162.10 159.17 162.10 18,949 +5.12(+3.26%)
Mar 03, 2020 162.59 163.75 156.89 156.98 19,773 -1.64(-1.03%)
Mar 02, 2020 156.66 158.62 155.53 158.62 19,253 +3.86(+2.49%)
Feb 28, 2020 153.13 156.99 152.95 154.76 29,400 -2.31(-1.47%)
Feb 27, 2020 157.66 160.11 157.07 157.07 19,493 -1.82(-1.15%)
Feb 26, 2020 160.46 161.77 158.34 158.89 14,226 -0.04(-0.03%)
Feb 25, 2020 161.67 161.67 158.53 158.93 13,574 -3.97(-2.44%)
Feb 24, 2020 163.18 163.83 161.01 162.90 12,631 -4.85(-2.89%)
Feb 21, 2020 167.49 168.43 167.28 167.75 9,800 -0.40(-0.24%)
Feb 20, 2020 168.87 169.92 167.67 168.15 15,259 -2.38(-1.40%)
Feb 19, 2020 169.38 170.64 169.38 170.53 8,018 +1.51(+0.89%)
Feb 18, 2020 167.90 169.57 167.90 169.02 5,201 +1.57(+0.94%)
Feb 14, 2020 167.75 168.96 167.12 167.45 7,400 -1.09(-0.65%)
Feb 13, 2020 166.28 168.54 166.28 168.54 8,241 -0.31(-0.18%)
Feb 12, 2020 169.35 169.56 168.59 168.84 12,277 -1.65(-0.96%)
Feb 11, 2020 169.61 170.49 169.44 170.49 21,437 +0.67(+0.39%)
Feb 10, 2020 169.01 170.13 169.01 169.82 7,165 +0.62(+0.37%)
Feb 07, 2020 171.13 171.35 168.87 169.20 14,200 -6.30(-3.59%)
Feb 06, 2020 172.25 175.87 172.25 175.50 6,372 -1.01(-0.57%)
Feb 05, 2020 176.55 176.55 175.27 176.51 8,840 +2.69(+1.55%)
Feb 04, 2020 174.70 174.70 173.47 173.82 8,427 -0.75(-0.43%)
Feb 03, 2020 173.61 175.34 173.61 174.57 8,242 +0.94(+0.54%)
Jan 31, 2020 174.46 174.46 172.97 173.63 7,700 +0.07(+0.04%)
Jan 30, 2020 173.84 174.72 173.24 173.56 7,658 -3.80(-2.14%)
Jan 29, 2020 176.42 178.27 176.42 177.36 10,194 +1.57(+0.89%)
Jan 28, 2020 175.60 176.65 175.58 175.79 11,813 -0.91(-0.51%)
Jan 27, 2020 175.72 177.53 175.72 176.70 10,021 -2.30(-1.28%)
Jan 24, 2020 179.94 181.20 178.88 179.00 38,600 +0.10(+0.06%)
Jan 23, 2020 178.04 178.90 177.17 178.90 14,341 +0.70(+0.39%)
Jan 22, 2020 177.22 178.80 177.22 178.20 13,192 +2.45(+1.39%)
Jan 21, 2020 175.35 176.58 175.32 175.75 15,042 +0.43(+0.25%)
Jan 17, 2020 174.64 175.65 174.52 175.32 16,000 +2.02(+1.17%)
Jan 16, 2020 173.37 173.65 172.39 173.30 19,111 +0.22(+0.13%)
Jan 15, 2020 173.70 174.59 172.98 173.08 22,106 +1.85(+1.08%)
Jan 14, 2020 171.88 172.47 171.20 171.23 16,931 -0.50(-0.29%)
Jan 13, 2020 171.63 172.54 171.51 171.73 14,223 +0.75(+0.44%)
Jan 10, 2020 171.78 172.00 170.63 170.98 51,700 +1.29(+0.76%)
Jan 09, 2020 169.84 169.99 168.58 169.69 43,737 +2.84(+1.70%)
Jan 08, 2020 166.97 167.75 166.74 166.85 13,763 +1.65(+1.00%)
Jan 07, 2020 165.93 166.12 164.73 165.20 60,048 +0.48(+0.29%)
Jan 06, 2020 164.73 165.53 164.40 164.72 11,732 -0.19(-0.12%)
Jan 03, 2020 164.69 166.25 164.69 164.91 13,800 +0.16(+0.10%)
Jan 02, 2020 164.31 165.28 163.99 164.75 14,367 +0.24(+0.15%)
Dec 31, 2019 165.81 165.81 163.85 164.51 9,600 -0.45(-0.27%)
Dec 30, 2019 166.05 166.31 164.34 164.96 127,970 +0.56(+0.34%)
Dec 27, 2019 165.00 165.04 164.15 164.40 11,100 -1.69(-1.02%)
Dec 26, 2019 166.16 166.16 163.44 166.09 4,183 +1.64(+1.00%)
Dec 24, 2019 164.62 165.91 163.32 164.45 5,300 -0.05(-0.03%)
Dec 23, 2019 163.97 165.00 163.97 164.50 12,123 +1.18(+0.72%)
Dec 20, 2019 162.12 163.74 162.12 163.32 56,300 +0.51(+0.31%)
Dec 19, 2019 161.77 162.81 161.77 162.81 55,521 +3.24(+2.03%)
Dec 18, 2019 159.74 160.75 159.05 159.57 6,999 -1.13(-0.70%)
Dec 17, 2019 160.55 161.48 159.85 160.70 10,761 -0.35(-0.22%)
Dec 16, 2019 160.51 161.78 160.35 161.05 7,609 +3.05(+1.93%)
Dec 13, 2019 158.00 158.46 156.54 158.00 6,900 +1.35(+0.86%)
Dec 12, 2019 156.80 157.40 155.78 156.65 7,860 -0.03(-0.02%)
Dec 11, 2019 156.25 156.95 156.00 156.68 12,692 -2.82(-1.77%)
Dec 10, 2019 158.65 159.50 157.80 159.50 5,179 -1.20(-0.75%)
Dec 09, 2019 161.00 161.60 160.49 160.70 13,987 +0.00(+0.00%)
Dec 06, 2019 160.28 160.90 159.84 160.70 7,400 +3.89(+2.48%)
Dec 05, 2019 155.95 157.00 155.95 156.81 7,284 +0.22(+0.14%)
Dec 04, 2019 156.67 157.95 155.90 156.59 5,820 +1.01(+0.65%)
Dec 03, 2019 154.65 155.58 154.05 155.58 8,657 +0.58(+0.37%)
Dec 02, 2019 155.75 155.93 154.80 155.00 8,716 -3.06(-1.94%)
Nov 29, 2019 157.23 158.06 157.23 158.06 4,600 +0.25(+0.16%)
Nov 27, 2019 156.94 157.82 156.41 157.81 7,200 -0.55(-0.35%)
Nov 26, 2019 157.59 158.43 157.38 158.36 9,336 +3.01(+1.94%)
Nov 25, 2019 155.15 156.01 154.70 155.35 6,946 +1.44(+0.94%)
Nov 22, 2019 154.71 155.35 153.84 153.91 10,300 -2.80(-1.79%)
Nov 21, 2019 155.25 156.71 155.25 156.71 5,200 +1.25(+0.80%)
Nov 20, 2019 155.64 156.99 155.22 155.46 5,733 +0.06(+0.04%)
Nov 19, 2019 155.54 155.54 154.10 155.40 5,527 -0.91(-0.58%)
Nov 18, 2019 154.18 157.41 154.18 156.31 5,824 +1.36(+0.88%)
Nov 15, 2019 154.15 155.04 154.15 154.94 5,100 +1.12(+0.73%)
Nov 14, 2019 154.57 155.16 153.82 153.82 7,419 -0.69(-0.44%)
Nov 13, 2019 153.68 155.01 153.67 154.50 3,601 +1.66(+1.09%)
Nov 12, 2019 153.63 154.03 152.71 152.84 4,476 -1.14(-0.74%)
Nov 11, 2019 151.76 153.98 151.76 153.98 9,114 +4.13(+2.76%)
Nov 08, 2019 150.22 151.21 149.77 149.85 7,300 -1.33(-0.88%)
Nov 07, 2019 150.94 151.88 150.58 151.18 4,951 -0.19(-0.13%)
Nov 06, 2019 151.74 152.08 150.30 151.37 8,155 +0.77(+0.51%)
Nov 05, 2019 150.48 151.27 149.99 150.60 7,616 -0.47(-0.31%)
Nov 04, 2019 152.07 152.48 150.87 151.07 6,935 -0.72(-0.47%)
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.