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

Alibaba Group Holding Ltd (NY: BABA )

75.55 +0.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 164.85 166.32 160.56 162.75 17,386,144 -4.79(-2.86%)
Oct 28, 2021 166.25 168.09 164.56 167.54 12,598,360 +0.55(+0.33%)
Oct 27, 2021 165.31 170.16 165.12 166.99 11,954,279 -0.75(-0.45%)
Oct 26, 2021 172.17 167.74 17,796,126 -6.10(-3.51%)
Oct 25, 2021 175.50 175.91 171.52 173.83 13,366,994 -1.51(-0.86%)
Oct 22, 2021 176.71 179.68 173.48 175.34 21,087,128 +0.28(+0.16%)
Oct 21, 2021 174.65 177.40 174.38 175.07 16,648,888 +0.24(+0.14%)
Oct 20, 2021 178.55 179.68 173.79 174.83 34,135,836 +0.18(+0.10%)
Oct 19, 2021 168.34 175.09 168.19 174.65 33,959,536 +10.04(+6.10%)
Oct 18, 2021 164.37 167.00 164.37 164.61 19,182,592 -1.16(-0.70%)
Oct 15, 2021 164.78 167.55 163.24 165.77 21,041,952 +1.20(+0.73%)
Oct 14, 2021 166.03 166.75 162.28 164.57 17,650,860 -0.61(-0.37%)
Oct 13, 2021 162.20 166.03 161.43 165.18 18,809,502 +4.34(+2.70%)
Oct 12, 2021 161.65 163.53 160.09 160.84 24,821,866 -0.94(-0.58%)
Oct 11, 2021 167.36 167.55 161.78 161.78 42,721,520 +2.40(+1.50%)
Oct 08, 2021 157.74 160.62 155.81 159.38 34,050,976 +5.45(+3.54%)
Oct 07, 2021 149.05 156.19 148.75 153.93 46,626,948 +11.74(+8.26%)
Oct 06, 2021 138.70 142.97 138.10 142.19 15,071,480 +0.95(+0.67%)
Oct 05, 2021 137.53 141.92 137.34 141.24 14,211,042 +3.46(+2.51%)
Oct 04, 2021 139.82 139.96 136.59 137.78 25,529,756 -4.51(-3.17%)
Oct 01, 2021 145.14 146.48 141.44 142.29 20,482,832 -3.80(-2.60%)
Sep 30, 2021 145.08 147.60 144.92 146.09 14,482,818 +0.46(+0.32%)
Sep 29, 2021 148.46 150.03 145.52 145.62 17,604,264 -4.75(-3.16%)
Sep 28, 2021 150.14 151.69 146.88 150.37 26,624,792 +2.18(+1.47%)
Sep 27, 2021 143.00 148.99 142.54 148.19 24,587,576 +5.03(+3.52%)
Sep 24, 2021 145.75 146.04 142.65 143.16 32,502,602 -6.03(-4.04%)
Sep 23, 2021 150.56 150.66 147.63 149.19 25,082,722 -0.69(-0.46%)
Sep 22, 2021 149.46 151.96 149.02 149.88 20,067,954 +1.69(+1.14%)
Sep 21, 2021 149.57 150.56 147.59 148.19 19,738,826 -1.29(-0.86%)
Sep 20, 2021 152.35 153.08 147.11 149.48 36,624,844 -8.45(-5.35%)
Sep 17, 2021 156.38 158.25 155.99 157.93 25,886,770 +3.74(+2.43%)
Sep 16, 2021 152.87 155.55 151.63 154.19 24,668,532 -1.58(-1.01%)
Sep 15, 2021 155.85 155.93 151.88 155.77 32,214,348 -2.26(-1.43%)
Sep 14, 2021 160.70 160.91 157.37 158.03 21,197,894 -5.19(-3.18%)
Sep 13, 2021 162.31 164.65 160.87 163.22 15,659,155 -2.65(-1.60%)
Sep 10, 2021 168.93 169.36 165.39 165.87 15,266,934 +0.77(+0.47%)
Sep 09, 2021 165.08 166.80 163.38 165.10 17,526,498 -3.34(-1.99%)
Sep 08, 2021 171.94 172.06 167.01 168.45 19,230,874 -4.39(-2.54%)
Sep 07, 2021 171.84 174.49 171.07 172.84 24,927,030 +4.80(+2.85%)
Sep 03, 2021 167.27 169.78 166.64 168.04 16,661,654 -1.68(-0.99%)
Sep 02, 2021 175.65 175.82 169.39 169.72 29,738,820 -1.26(-0.74%)
Sep 01, 2021 167.31 172.47 167.24 170.98 29,931,500 +6.21(+3.77%)
Aug 31, 2021 165.48 166.76 163.94 164.78 24,946,540 +4.64(+2.90%)
Aug 30, 2021 158.04 161.12 156.13 160.14 24,074,886 +2.78(+1.77%)
Aug 27, 2021 157.87 159.62 156.46 157.35 32,144,560 -5.69(-3.49%)
Aug 26, 2021 165.24 166.22 162.63 163.05 19,052,824 -3.81(-2.28%)
Aug 25, 2021 166.46 166.46 163.88 166.86 26,391,684 -2.57(-1.51%)
Aug 24, 2021 166.80 171.84 165.94 169.42 63,688,064 +10.50(+6.61%)
Aug 23, 2021 157.17 159.33 150.87 158.92 89,826,528 +3.06(+1.96%)
Aug 20, 2021 161.94 164.72 153.44 155.87 76,970,328 -2.55(-1.61%)
Aug 19, 2021 164.49 165.05 157.39 158.42 67,521,296 -11.64(-6.85%)
Aug 18, 2021 171.79 173.03 169.83 170.06 34,768,764 -1.36(-0.79%)
Aug 17, 2021 173.59 175.53 170.85 171.43 41,081,340 -8.86(-4.91%)
Aug 16, 2021 182.55 183.79 179.10 180.29 21,319,752 -5.83(-3.13%)
Aug 13, 2021 186.11 186.75 184.23 186.12 15,588,702 -3.00(-1.59%)
Aug 12, 2021 188.63 190.42 187.17 189.12 13,053,203 -3.16(-1.64%)
Aug 11, 2021 193.99 194.31 192.15 192.28 9,100,940 -0.86(-0.44%)
Aug 10, 2021 194.65 195.82 192.49 193.13 10,111,740 +0.47(+0.25%)
Aug 09, 2021 192.00 192.91 190.26 192.66 14,851,824 -1.12(-0.58%)
Aug 06, 2021 196.61 196.67 193.08 193.78 12,131,552 -2.85(-1.45%)
Aug 05, 2021 196.63 197.63 195.02 196.64 10,009,223 -1.41(-0.71%)
Aug 04, 2021 194.87 200.58 194.30 198.05 22,632,082 +3.29(+1.69%)
Aug 03, 2021 192.42 194.82 189.45 194.76 20,367,976 -2.67(-1.35%)
Aug 02, 2021 193.67 199.39 193.65 197.44 18,113,606 +4.84(+2.51%)
Jul 30, 2021 188.05 193.44 187.96 192.60 17,482,604 -2.32(-1.19%)
Jul 29, 2021 198.38 198.47 192.32 194.92 23,652,426 +1.51(+0.78%)
Jul 28, 2021 187.71 195.37 187.24 193.41 34,981,440 +9.81(+5.34%)
Jul 27, 2021 181.16 184.42 177.29 183.60 60,039,112 -5.61(-2.97%)
Jul 26, 2021 195.74 195.94 188.35 189.22 56,483,604 -14.57(-7.15%)
Jul 23, 2021 203.55 204.15 200.86 203.79 25,883,330 -7.41(-3.51%)
Jul 22, 2021 209.82 213.52 209.78 211.20 10,701,326 +2.92(+1.40%)
Jul 21, 2021 206.38 209.04 205.66 208.28 7,760,163 +0.48(+0.23%)
Jul 20, 2021 206.23 208.69 204.72 207.80 10,114,602 +1.66(+0.80%)
Jul 19, 2021 203.55 206.31 200.54 206.14 16,073,746 -3.15(-1.50%)
Jul 16, 2021 212.00 212.35 208.66 209.29 11,300,171 -2.62(-1.24%)
Jul 15, 2021 212.26 213.73 210.33 211.91 14,466,919 +3.22(+1.54%)
Jul 14, 2021 212.64 213.48 208.23 208.69 19,741,186 +1.96(+0.95%)
Jul 13, 2021 206.46 209.99 205.43 206.73 17,608,278 +3.98(+1.96%)
Jul 12, 2021 201.19 203.72 200.33 202.75 11,404,350 -0.45(-0.22%)
Jul 09, 2021 199.37 204.52 198.83 203.21 17,144,708 +6.01(+3.05%)
Jul 08, 2021 199.03 199.60 195.63 197.20 34,475,200 -8.04(-3.92%)
Jul 07, 2021 208.80 209.24 205.06 205.24 18,574,898 -3.55(-1.70%)
Jul 06, 2021 212.46 212.54 206.60 208.79 24,029,084 -6.07(-2.82%)
Jul 02, 2021 216.25 216.59 213.59 214.86 13,172,799 -4.06(-1.86%)
Jul 01, 2021 225.04 225.81 218.61 218.93 13,500,266 -4.84(-2.17%)
Jun 30, 2021 223.98 224.96 222.69 223.77 9,468,087 -2.62(-1.16%)
Jun 29, 2021 223.69 226.59 222.61 226.40 10,403,492 +0.84(+0.37%)
Jun 28, 2021 226.46 227.83 223.71 225.56 13,749,771 +0.09(+0.04%)
Jun 25, 2021 218.77 227.20 218.17 225.47 27,757,976 +9.99(+4.63%)
Jun 24, 2021 214.11 216.67 212.70 215.48 13,664,028 +3.47(+1.64%)
Jun 23, 2021 211.35 213.46 210.30 212.01 13,962,134 +3.49(+1.68%)
Jun 22, 2021 207.63 208.85 207.08 208.52 11,252,231 +0.26(+0.12%)
Jun 21, 2021 207.76 208.97 206.22 208.26 9,393,882 -1.22(-0.58%)
Jun 18, 2021 209.15 211.00 207.80 209.48 14,529,957 +0.69(+0.33%)
Jun 17, 2021 207.12 209.67 206.99 208.79 11,381,695 +2.25(+1.09%)
Jun 16, 2021 206.97 208.81 205.46 206.54 11,073,607 -0.73(-0.35%)
Jun 15, 2021 211.33 211.65 206.86 207.27 12,352,250 -3.83(-1.81%)
Jun 14, 2021 209.44 212.31 209.43 211.10 10,900,874 +2.27(+1.09%)
Jun 11, 2021 210.62 210.63 208.20 208.83 12,462,988 -1.41(-0.67%)
Jun 10, 2021 210.67 211.95 209.40 210.24 10,873,121 -0.25(-0.12%)
Jun 09, 2021 212.35 213.70 210.48 210.49 10,361,362 -2.47(-1.16%)
Jun 08, 2021 214.41 215.34 211.89 212.96 9,568,012 -1.07(-0.50%)
Jun 07, 2021 215.11 215.50 212.83 214.02 10,053,451 -2.09(-0.97%)
Jun 04, 2021 215.38 216.17 214.31 216.12 9,120,081 +1.95(+0.91%)
Jun 03, 2021 215.11 215.80 213.44 214.16 12,615,323 -2.52(-1.16%)
Jun 02, 2021 216.52 217.02 214.62 216.68 13,298,489 +0.11(+0.05%)
Jun 01, 2021 220.06 220.17 215.34 216.57 23,398,812 +5.45(+2.58%)
May 28, 2021 209.94 211.68 209.25 211.12 10,541,300 +1.20(+0.57%)
May 27, 2021 211.33 212.60 209.71 209.92 18,915,640 +0.95(+0.45%)
May 26, 2021 209.48 210.91 208.73 208.97 9,521,502 +0.64(+0.31%)
May 25, 2021 210.01 211.21 208.21 208.33 14,289,550 +0.68(+0.33%)
May 24, 2021 207.24 209.20 205.93 207.65 16,085,564 -0.61(-0.29%)
May 21, 2021 212.38 213.03 207.09 208.26 23,132,404 -5.85(-2.73%)
May 20, 2021 210.16 214.74 209.81 214.11 19,371,510 +4.39(+2.09%)
May 19, 2021 208.18 210.09 207.33 209.72 17,252,720 -1.16(-0.55%)
May 18, 2021 209.68 212.32 208.62 210.88 19,774,444 +2.63(+1.26%)
May 17, 2021 207.83 210.32 206.66 208.25 20,798,794 +1.52(+0.74%)
May 14, 2021 207.14 208.14 203.29 206.73 32,052,000 +3.38(+1.66%)
May 13, 2021 210.32 212.64 201.68 203.35 52,355,332 -13.64(-6.28%)
May 12, 2021 221.51 222.30 216.09 216.98 20,623,314 -1.46(-0.67%)
May 11, 2021 211.04 218.45 210.18 218.44 14,064,448 +1.83(+0.84%)
May 10, 2021 219.91 219.91 215.66 216.62 17,496,874 -5.70(-2.57%)
May 07, 2021 224.88 225.75 222.06 222.32 10,691,868 -1.10(-0.49%)
May 06, 2021 224.10 225.41 219.92 223.42 12,406,469 -0.35(-0.16%)
May 05, 2021 224.98 226.26 223.72 223.77 10,144,032 -1.11(-0.49%)
May 04, 2021 227.20 228.41 222.46 224.88 13,437,236 -2.77(-1.22%)
May 03, 2021 228.20 233.04 227.35 227.65 13,799,044 -0.24(-0.10%)
Apr 30, 2021 228.70 230.75 227.45 227.89 9,451,670 -3.19(-1.38%)
Apr 29, 2021 234.64 234.89 229.51 231.07 9,673,454 -2.51(-1.07%)
Apr 28, 2021 234.42 236.05 233.19 233.58 9,329,315 +0.79(+0.34%)
Apr 27, 2021 230.34 233.79 229.00 232.79 11,802,050 +3.18(+1.38%)
Apr 26, 2021 228.43 230.39 227.76 229.61 7,892,335 +0.61(+0.27%)
Apr 23, 2021 227.59 229.91 227.45 229.00 9,092,608 +2.69(+1.19%)
Apr 22, 2021 225.73 230.90 224.80 226.31 12,140,178 -0.09(-0.04%)
Apr 21, 2021 226.29 226.45 223.07 226.40 14,489,697 -0.43(-0.19%)
Apr 20, 2021 229.78 231.52 225.40 226.83 12,245,543 -4.84(-2.09%)
Apr 19, 2021 234.29 235.26 229.72 231.67 11,360,793 -3.86(-1.64%)
Apr 16, 2021 238.68 238.68 234.66 235.52 14,612,526 -0.40(-0.17%)
Apr 15, 2021 236.82 237.75 234.97 235.92 11,436,650 -0.14(-0.06%)
Apr 14, 2021 241.13 241.84 235.48 236.06 12,563,345 -2.62(-1.10%)
Apr 13, 2021 240.43 242.43 236.51 238.68 21,064,750 -2.09(-0.87%)
Apr 12, 2021 234.74 241.66 233.51 240.77 58,204,064 +20.42(+9.27%)
Apr 09, 2021 221.87 222.09 218.38 220.35 20,028,668 -4.86(-2.16%)
Apr 08, 2021 225.47 226.38 223.61 225.21 12,372,630 +2.78(+1.25%)
Apr 07, 2021 223.11 225.16 221.82 222.43 18,264,374 -5.08(-2.23%)
Apr 06, 2021 223.03 228.92 222.75 227.51 18,327,114 +5.20(+2.34%)
Apr 05, 2021 223.53 223.56 219.57 222.31 15,141,103 +0.93(+0.42%)
Apr 01, 2021 227.62 228.18 220.53 221.38 23,813,268 -2.34(-1.05%)
Mar 31, 2021 226.84 228.45 223.47 223.72 17,029,696 -2.49(-1.10%)
Mar 30, 2021 226.23 227.39 223.63 226.21 15,019,840 -2.58(-1.13%)
Mar 29, 2021 222.50 229.30 222.11 228.78 18,268,980 +4.54(+2.02%)
Mar 26, 2021 219.06 226.20 217.50 224.25 22,326,852 +4.48(+2.04%)
Mar 25, 2021 222.02 226.20 219.55 219.77 25,133,014 -6.78(-2.99%)
Mar 24, 2021 233.69 234.15 226.20 226.54 16,147,456 -7.97(-3.40%)
Mar 23, 2021 234.15 237.92 232.38 234.52 12,458,238 +0.54(+0.23%)
Mar 22, 2021 232.72 235.37 231.88 233.97 12,223,197 -2.63(-1.11%)
Mar 19, 2021 236.48 238.40 233.74 236.61 16,174,140 +3.31(+1.42%)
Mar 18, 2021 235.40 236.32 232.44 233.29 15,026,615 +3.05(+1.32%)
Mar 17, 2021 223.50 232.50 222.81 230.25 17,171,056 +6.33(+2.82%)
Mar 16, 2021 225.04 226.80 222.54 223.92 19,584,006 -3.31(-1.45%)
Mar 15, 2021 225.38 227.39 223.26 227.22 14,704,129 -1.57(-0.69%)
Mar 12, 2021 230.59 232.33 226.66 228.79 18,017,390 -8.81(-3.71%)
Mar 11, 2021 234.05 238.51 231.88 237.61 15,348,375 +6.41(+2.77%)
Mar 10, 2021 237.03 238.12 230.54 231.19 10,621,576 -3.79(-1.61%)
Mar 09, 2021 230.28 235.57 229.98 234.98 15,470,702 +11.30(+5.05%)
Mar 08, 2021 225.98 227.75 223.53 223.68 17,336,736 -7.11(-3.08%)
Mar 05, 2021 232.30 233.29 225.31 230.79 16,203,225 +3.34(+1.47%)
Mar 04, 2021 231.88 233.24 225.33 227.44 23,220,548 -5.69(-2.44%)
Mar 03, 2021 234.35 236.43 231.34 233.14 13,729,798 +1.82(+0.79%)
Mar 02, 2021 235.62 238.00 231.16 231.31 14,816,375 -7.17(-3.01%)
Mar 01, 2021 238.03 239.57 236.09 238.48 14,139,898 +3.88(+1.65%)
Feb 26, 2021 241.38 241.65 234.50 234.61 17,705,452 -2.39(-1.01%)
Feb 25, 2021 246.68 247.02 236.89 236.99 18,102,892 -10.03(-4.06%)
Feb 24, 2021 248.66 248.66 244.81 247.02 12,975,920 -2.38(-0.95%)
Feb 23, 2021 244.03 251.52 238.41 249.40 16,184,578 -1.23(-0.49%)
Feb 22, 2021 254.57 256.02 250.63 250.63 14,567,570 -9.46(-3.64%)
Feb 19, 2021 262.52 265.82 259.36 260.09 14,916,255 -0.91(-0.35%)
Feb 18, 2021 261.71 262.65 258.85 261.00 15,566,802 -6.24(-2.33%)
Feb 17, 2021 267.30 268.71 264.26 267.24 13,402,619 +0.13(+0.05%)
Feb 16, 2021 267.40 270.65 266.81 267.11 16,919,876 +2.81(+1.06%)
Feb 12, 2021 265.52 266.67 262.16 264.30 9,480,756 -1.07(-0.40%)
Feb 11, 2021 265.19 270.62 263.66 265.36 15,486,823 +1.12(+0.43%)
Feb 10, 2021 265.14 266.81 261.09 264.24 13,226,273 +1.28(+0.49%)
Feb 09, 2021 259.51 263.66 259.06 262.95 12,590,286 +3.85(+1.49%)
Feb 08, 2021 261.46 261.49 258.35 259.11 10,864,910 -3.04(-1.16%)
Feb 05, 2021 261.10 262.92 259.72 262.15 11,166,719 -1.27(-0.48%)
Feb 04, 2021 266.00 266.41 262.04 263.42 16,915,460 +3.48(+1.34%)
Feb 03, 2021 261.19 264.72 257.79 259.94 29,535,938 +8.81(+3.51%)
Feb 02, 2021 261.06 261.49 250.67 251.12 30,732,402 -10.05(-3.85%)
Feb 01, 2021 255.37 261.49 251.81 261.18 15,395,565 +10.72(+4.28%)
Jan 29, 2021 252.63 255.47 248.95 250.46 14,890,412 -6.84(-2.66%)
Jan 28, 2021 255.73 258.10 253.92 257.30 10,362,357 +0.50(+0.20%)
Jan 27, 2021 261.61 262.39 256.50 256.80 16,210,770 -5.59(-2.13%)
Jan 26, 2021 260.30 262.47 257.66 262.39 14,803,798 +4.48(+1.74%)
Jan 25, 2021 260.12 261.68 254.43 257.91 19,703,904 +2.72(+1.07%)
Jan 22, 2021 253.39 256.88 252.11 255.19 13,699,921 -1.36(-0.53%)
Jan 21, 2021 260.63 261.09 254.48 256.55 20,961,730 -5.42(-2.07%)
Jan 20, 2021 263.95 265.43 259.21 261.97 45,010,128 +13.66(+5.50%)
Jan 19, 2021 246.68 249.53 243.71 248.31 22,024,088 +8.08(+3.36%)
Jan 15, 2021 242.98 243.71 238.94 240.23 21,851,444 +0.47(+0.20%)
Jan 14, 2021 242.06 242.44 238.27 239.76 31,711,802 +7.58(+3.26%)
Jan 13, 2021 226.89 237.30 223.29 232.18 39,246,156 +9.57(+4.30%)
Jan 12, 2021 225.35 226.70 222.15 222.61 19,225,882 -1.75(-0.78%)
Jan 11, 2021 226.85 227.76 222.86 224.35 23,295,596 -8.70(-3.73%)
Jan 08, 2021 224.86 235.44 223.68 233.06 35,353,848 +9.17(+4.09%)
Jan 07, 2021 226.27 226.90 217.17 223.89 49,978,648 -0.70(-0.31%)
Jan 06, 2021 231.83 235.14 222.86 224.59 37,538,128 -12.62(-5.32%)
Jan 05, 2021 226.01 237.57 225.09 237.21 36,078,852 +12.38(+5.51%)
Jan 04, 2021 223.50 227.32 222.06 224.83 25,205,586 -4.81(-2.10%)
Dec 31, 2020 229.64 229.64 229.64 45,330,496 -5.59(-2.37%)
Dec 30, 2020 240.12 240.16 231.54 235.23 45,330,496 +2.10(+0.90%)
Dec 29, 2020 228.69 236.02 226.56 233.13 70,486,712 +13.72(+6.25%)
Dec 28, 2020 214.00 222.01 212.46 219.41 74,325,472 +0.36(+0.16%)
Dec 24, 2020 225.21 226.85 208.43 219.06 143,736,576 -33.73(-13.34%)
Dec 23, 2020 252.11 253.94 249.18 252.78 10,494,491 +0.34(+0.14%)
Dec 22, 2020 254.45 254.91 252.02 252.44 11,624,368 -4.54(-1.77%)
Dec 21, 2020 251.78 257.00 251.12 256.98 11,030,143 +0.43(+0.17%)
Dec 18, 2020 260.40 261.39 255.76 256.55 16,196,537 -4.37(-1.68%)
Dec 17, 2020 261.19 261.34 256.75 260.92 14,485,466 +2.51(+0.97%)
Dec 16, 2020 254.32 259.69 253.63 258.42 16,004,319 +6.69(+2.66%)
Dec 15, 2020 251.95 252.29 248.95 251.73 16,783,434 -0.91(-0.36%)
Dec 14, 2020 256.87 257.40 252.63 252.63 18,583,220 -8.40(-3.22%)
Dec 11, 2020 260.78 261.80 259.02 261.03 7,875,665 -0.33(-0.12%)
Dec 10, 2020 258.51 262.56 257.74 261.36 10,416,763 +1.06(+0.41%)
Dec 09, 2020 264.01 264.36 259.61 260.30 9,160,376 -2.26(-0.86%)
Dec 08, 2020 261.68 264.84 260.37 262.56 9,558,767 +2.06(+0.79%)
Dec 07, 2020 262.18 262.44 259.12 260.50 11,496,523 -3.21(-1.22%)
Dec 04, 2020 267.43 267.70 262.74 263.70 15,736,231 +0.33(+0.13%)
Dec 03, 2020 260.28 265.04 259.65 263.37 15,682,612 +5.52(+2.14%)
Dec 02, 2020 258.52 259.61 256.66 257.85 14,032,136 -2.65(-1.02%)
Dec 01, 2020 261.95 262.15 258.10 260.51 14,768,937 +0.64(+0.25%)
Nov 30, 2020 265.40 265.40 259.04 259.87 29,289,012 -12.95(-4.75%)
Nov 27, 2020 275.10 275.22 272.01 272.81 9,711,922 -1.22(-0.45%)
Nov 25, 2020 272.04 275.62 270.42 274.04 15,434,022 -2.21(-0.80%)
Nov 24, 2020 272.57 276.89 269.18 276.25 20,891,040 +9.72(+3.65%)
Nov 23, 2020 271.11 272.07 262.88 266.53 25,523,164 -0.62(-0.23%)
Nov 20, 2020 260.47 268.76 258.43 267.15 34,637,848 +10.71(+4.17%)
Nov 19, 2020 251.62 257.93 250.20 256.44 20,987,154 +4.01(+1.59%)
Nov 18, 2020 254.34 254.88 249.20 252.44 28,658,314 -0.96(-0.38%)
Nov 17, 2020 256.83 256.83 253.14 253.39 19,946,798 -1.49(-0.58%)
Nov 16, 2020 256.97 259.09 253.62 254.88 21,100,512 -2.50(-0.97%)
Nov 13, 2020 261.21 261.92 253.76 257.38 34,375,872 -3.78(-1.45%)
Nov 12, 2020 267.44 267.60 259.55 261.16 27,486,182 -0.97(-0.37%)
Nov 11, 2020 258.45 268.31 257.74 262.13 42,186,876 -0.88(-0.33%)
Nov 10, 2020 276.26 276.29 260.82 263.00 61,787,428 -23.67(-8.26%)
Nov 09, 2020 299.74 299.97 286.65 286.68 22,822,436 -9.30(-3.14%)
Nov 06, 2020 287.62 296.90 285.94 295.97 25,599,056 +12.04(+4.24%)
Nov 05, 2020 285.25 287.39 275.89 283.93 50,446,116 -7.86(-2.69%)
Nov 04, 2020 283.97 295.20 281.52 291.79 29,118,252 +10.01(+3.55%)
Nov 03, 2020 282.40 290.38 277.06 281.78 58,754,516 -24.94(-8.13%)
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.