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

Steris Corp (NY: STE )

222.88 -0.34 (-0.15%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2022 176.69 183.52 176.12 183.50 875,144 +7.26(+4.12%)
Nov 29, 2022 175.71 177.71 175.71 176.24 373,124 +0.15(+0.08%)
Nov 28, 2022 177.02 178.67 175.58 176.09 448,986 -2.31(-1.30%)
Nov 25, 2022 179.23 179.23 177.67 178.40 143,548 +0.07(+0.04%)
Nov 23, 2022 175.68 178.82 174.87 178.34 472,753 +2.66(+1.51%)
Nov 22, 2022 175.17 176.14 172.04 175.68 628,751 +0.60(+0.34%)
Nov 21, 2022 164.98 177.84 164.98 175.07 1,298,647 +11.53(+7.05%)
Nov 18, 2022 165.62 166.90 162.98 163.55 452,549 -0.05(-0.03%)
Nov 17, 2022 162.90 165.85 161.10 163.59 472,329 -0.28(-0.17%)
Nov 16, 2022 165.47 165.81 162.52 163.87 742,162 -1.37(-0.83%)
Nov 15, 2022 166.88 168.05 164.46 165.24 542,253 -0.05(-0.03%)
Nov 14, 2022 169.27 170.36 164.44 165.29 675,447 -4.69(-2.76%)
Nov 11, 2022 166.37 170.35 166.37 169.98 785,265 +3.22(+1.93%)
Nov 10, 2022 163.84 167.38 158.94 166.76 935,910 +8.17(+5.15%)
Nov 09, 2022 160.79 162.49 157.77 158.59 782,183 -2.57(-1.60%)
Nov 08, 2022 161.56 163.31 158.40 161.16 699,303 +0.02(+0.01%)
Nov 07, 2022 162.10 162.21 158.30 161.14 819,097 +0.62(+0.39%)
Nov 04, 2022 162.09 162.24 158.75 160.52 572,365 +0.97(+0.61%)
Nov 03, 2022 161.47 162.48 159.34 159.55 665,890 -3.94(-2.41%)
Nov 02, 2022 169.74 170.80 163.35 163.49 490,324 -6.82(-4.00%)
Nov 01, 2022 171.22 173.34 168.70 170.30 456,065 +0.29(+0.17%)
Oct 31, 2022 169.76 171.99 168.06 170.02 599,921 -0.30(-0.17%)
Oct 28, 2022 169.19 171.77 167.57 170.31 412,636 +1.45(+0.86%)
Oct 27, 2022 170.46 171.16 167.44 168.87 543,739 -1.47(-0.86%)
Oct 26, 2022 170.19 172.76 168.99 170.33 420,131 +0.98(+0.58%)
Oct 25, 2022 167.30 169.75 167.30 169.35 337,111 +2.14(+1.28%)
Oct 24, 2022 166.14 167.48 165.03 167.21 281,588 +2.47(+1.50%)
Oct 21, 2022 163.14 165.33 160.94 164.74 395,798 +1.35(+0.83%)
Oct 20, 2022 163.94 166.03 162.58 163.39 455,532 -1.26(-0.77%)
Oct 19, 2022 166.86 168.04 163.29 164.65 423,878 -3.61(-2.14%)
Oct 18, 2022 171.36 171.63 167.59 168.25 390,425 +0.73(+0.44%)
Oct 17, 2022 166.02 168.85 164.34 167.53 525,021 +4.15(+2.54%)
Oct 14, 2022 168.08 168.22 161.79 163.38 730,898 -3.58(-2.14%)
Oct 13, 2022 157.10 168.40 156.85 166.95 704,572 +7.09(+4.44%)
Oct 12, 2022 166.16 166.16 159.67 159.86 632,814 -6.30(-3.79%)
Oct 11, 2022 166.06 167.59 163.59 166.16 496,449 +0.10(+0.06%)
Oct 10, 2022 168.84 168.84 164.45 166.06 470,647 -1.61(-0.96%)
Oct 07, 2022 169.45 169.72 167.00 167.66 844,004 -2.51(-1.48%)
Oct 06, 2022 170.46 171.22 168.77 170.18 963,983 -0.30(-0.17%)
Oct 05, 2022 170.45 172.88 167.49 170.47 755,186 -2.75(-1.59%)
Oct 04, 2022 169.64 173.51 169.49 173.22 720,936 +5.68(+3.39%)
Oct 03, 2022 166.29 169.80 164.81 167.54 556,956 +3.73(+2.28%)
Sep 30, 2022 165.45 168.02 162.81 163.81 1,305,006 -0.82(-0.50%)
Sep 29, 2022 159.20 164.99 158.63 164.63 1,103,610 +4.25(+2.65%)
Sep 28, 2022 160.04 161.77 158.01 160.38 646,116 +2.05(+1.29%)
Sep 27, 2022 163.44 163.44 157.70 158.33 966,769 -3.33(-2.06%)
Sep 26, 2022 164.65 165.28 158.87 161.66 1,046,809 -3.14(-1.91%)
Sep 23, 2022 169.87 170.25 159.78 164.81 2,502,992 -9.33(-5.36%)
Sep 22, 2022 174.24 175.58 173.07 174.14 905,974 -0.87(-0.50%)
Sep 21, 2022 180.84 181.46 174.90 175.00 822,060 -5.39(-2.99%)
Sep 20, 2022 185.17 185.17 178.63 180.39 915,036 -6.98(-3.73%)
Sep 19, 2022 189.10 190.23 185.18 187.38 841,694 -3.47(-1.82%)
Sep 16, 2022 194.09 194.93 190.81 190.84 1,430,261 -5.56(-2.83%)
Sep 15, 2022 200.34 202.12 196.09 196.40 562,826 -4.23(-2.11%)
Sep 14, 2022 202.36 202.60 199.19 200.63 506,229 -1.63(-0.81%)
Sep 13, 2022 205.71 207.40 202.04 202.26 512,512 -6.59(-3.16%)
Sep 12, 2022 207.91 210.49 207.13 208.85 780,563 +1.68(+0.81%)
Sep 09, 2022 202.31 207.85 202.31 207.18 564,137 +5.39(+2.67%)
Sep 08, 2022 198.88 202.81 198.70 201.79 464,183 +0.89(+0.44%)
Sep 07, 2022 194.70 201.16 194.58 200.90 418,970 +6.44(+3.31%)
Sep 06, 2022 196.05 197.23 193.28 194.46 406,620 -1.29(-0.66%)
Sep 02, 2022 198.51 200.17 194.46 195.75 349,290 -1.03(-0.52%)
Sep 01, 2022 196.60 197.56 195.14 196.78 581,330 -1.14(-0.58%)
Aug 31, 2022 196.37 199.74 196.37 197.92 883,540 +2.83(+1.45%)
Aug 30, 2022 195.20 195.77 193.01 195.09 363,782 -0.02(-0.01%)
Aug 29, 2022 195.77 196.68 192.79 195.11 739,955 -2.43(-1.23%)
Aug 26, 2022 206.67 206.67 197.44 197.54 324,450 -9.00(-4.36%)
Aug 25, 2022 203.44 206.67 202.22 206.54 338,203 +4.54(+2.25%)
Aug 24, 2022 199.82 202.62 198.97 202.00 309,484 +2.69(+1.35%)
Aug 23, 2022 201.55 201.64 197.86 199.31 241,470 -2.61(-1.29%)
Aug 22, 2022 203.93 205.07 201.07 201.91 399,093 -4.37(-2.12%)
Aug 19, 2022 207.86 208.33 205.98 206.29 404,252 -2.88(-1.38%)
Aug 18, 2022 209.25 209.51 206.96 209.17 320,941 +1.17(+0.56%)
Aug 17, 2022 207.26 208.56 206.42 208.00 271,704 -0.83(-0.40%)
Aug 16, 2022 208.86 211.01 207.08 208.82 288,603 -1.46(-0.70%)
Aug 15, 2022 208.77 210.97 208.15 210.29 188,247 +0.06(+0.03%)
Aug 12, 2022 207.12 210.42 206.55 210.23 274,257 +3.63(+1.76%)
Aug 11, 2022 208.47 210.45 206.41 206.60 250,364 -0.05(-0.02%)
Aug 10, 2022 208.86 208.95 206.00 206.65 364,729 +1.28(+0.62%)
Aug 09, 2022 210.61 211.38 204.73 205.37 632,687 -4.38(-2.09%)
Aug 08, 2022 209.76 210.34 207.88 209.76 740,454 +1.42(+0.68%)
Aug 05, 2022 203.35 208.41 202.35 208.34 723,135 +3.92(+1.92%)
Aug 04, 2022 198.37 204.84 196.91 204.42 998,393 +4.90(+2.46%)
Aug 03, 2022 213.77 214.50 197.09 199.51 1,353,111 -21.07(-9.55%)
Aug 02, 2022 218.56 223.46 217.32 220.59 490,450 +1.90(+0.87%)
Aug 01, 2022 219.99 221.11 217.69 218.69 440,079 -3.09(-1.39%)
Jul 29, 2022 221.31 223.10 220.07 221.78 481,165 +0.53(+0.24%)
Jul 28, 2022 218.41 222.24 216.53 221.25 460,155 +3.52(+1.62%)
Jul 27, 2022 217.33 219.02 215.69 217.73 462,428 +2.03(+0.94%)
Jul 26, 2022 214.20 216.09 212.70 215.69 274,974 +1.37(+0.64%)
Jul 25, 2022 214.20 214.58 212.75 214.33 189,973 +0.53(+0.25%)
Jul 22, 2022 217.15 219.59 212.85 213.79 278,128 -2.14(-0.99%)
Jul 21, 2022 210.84 216.04 209.45 215.94 397,416 +6.17(+2.94%)
Jul 20, 2022 209.34 211.47 207.94 209.76 265,076 +0.45(+0.22%)
Jul 19, 2022 206.46 209.56 206.44 209.31 506,496 +4.95(+2.42%)
Jul 18, 2022 205.75 207.27 203.68 204.36 441,869 -1.31(-0.64%)
Jul 15, 2022 206.40 207.15 204.43 205.67 369,701 +2.43(+1.19%)
Jul 14, 2022 201.54 203.69 199.68 203.24 466,668 +1.35(+0.67%)
Jul 13, 2022 201.50 204.11 201.13 201.89 368,629 -2.48(-1.21%)
Jul 12, 2022 204.95 208.71 203.08 204.37 704,463 -1.13(-0.55%)
Jul 11, 2022 203.40 206.70 203.40 205.50 470,742 -0.31(-0.15%)
Jul 08, 2022 203.72 206.90 203.72 205.81 426,658 +2.16(+1.06%)
Jul 07, 2022 206.94 207.88 203.42 203.64 481,456 -3.14(-1.52%)
Jul 06, 2022 205.24 207.95 203.86 206.78 670,724 +1.63(+0.80%)
Jul 05, 2022 204.70 205.35 200.13 205.15 452,924 -2.19(-1.06%)
Jul 01, 2022 203.32 208.20 201.58 207.34 379,278 +4.73(+2.33%)
Jun 30, 2022 202.76 205.41 200.88 202.61 490,707 -2.14(-1.05%)
Jun 29, 2022 202.20 205.05 200.51 204.75 369,411 +3.71(+1.85%)
Jun 28, 2022 205.39 206.02 200.41 201.04 401,341 -3.19(-1.56%)
Jun 27, 2022 204.46 205.78 202.63 204.23 292,028 -0.09(-0.04%)
Jun 24, 2022 200.90 204.42 199.62 204.32 804,237 +5.36(+2.69%)
Jun 23, 2022 198.48 201.75 196.55 198.96 529,664 +1.57(+0.80%)
Jun 22, 2022 189.98 198.39 189.98 197.39 573,525 +5.56(+2.90%)
Jun 21, 2022 192.28 194.59 189.68 191.83 495,251 +2.36(+1.25%)
Jun 17, 2022 191.89 194.72 189.10 189.47 989,095 -2.25(-1.17%)
Jun 16, 2022 194.72 195.37 189.87 191.72 603,351 -7.09(-3.56%)
Jun 15, 2022 201.78 202.98 194.24 198.81 748,937 -1.37(-0.68%)
Jun 14, 2022 207.73 207.82 197.52 200.17 795,430 -7.43(-3.58%)
Jun 13, 2022 211.56 213.27 206.44 207.60 487,052 -9.07(-4.19%)
Jun 10, 2022 213.93 219.94 211.97 216.68 479,544 -0.69(-0.32%)
Jun 09, 2022 221.00 222.53 217.22 217.36 505,953 -6.15(-2.75%)
Jun 08, 2022 221.67 225.59 221.56 223.51 886,162 +0.69(+0.31%)
Jun 07, 2022 216.32 222.87 215.91 222.82 532,301 +5.16(+2.37%)
Jun 06, 2022 217.42 219.75 214.84 217.66 331,052 +1.40(+0.65%)
Jun 03, 2022 221.04 221.53 215.58 216.26 513,693 -6.72(-3.01%)
Jun 02, 2022 217.66 223.13 213.52 222.98 349,176 +5.75(+2.65%)
Jun 01, 2022 223.84 224.69 214.52 217.23 677,446 -6.61(-2.95%)
May 31, 2022 228.07 229.79 223.68 223.84 881,500 -6.67(-2.89%)
May 27, 2022 227.81 231.59 227.22 230.52 258,306 +4.21(+1.86%)
May 26, 2022 225.68 226.76 224.52 226.31 294,913 +2.25(+1.00%)
May 25, 2022 223.88 225.86 222.13 224.06 371,988 -0.15(-0.07%)
May 24, 2022 222.79 224.46 219.72 224.21 339,515 +1.01(+0.45%)
May 23, 2022 224.82 225.21 219.38 223.20 396,499 +1.57(+0.71%)
May 20, 2022 221.38 222.34 216.93 221.63 589,922 +2.49(+1.14%)
May 19, 2022 214.01 219.65 213.97 219.14 515,667 +4.21(+1.96%)
May 18, 2022 215.26 216.41 214.30 214.93 415,484 -2.47(-1.14%)
May 17, 2022 215.94 217.41 213.25 217.40 387,895 +3.62(+1.69%)
May 16, 2022 212.06 214.28 210.04 213.78 390,441 +1.73(+0.81%)
May 13, 2022 216.04 219.16 211.39 212.06 581,370 -2.17(-1.01%)
May 12, 2022 209.09 218.62 205.07 214.22 668,618 +5.71(+2.74%)
May 11, 2022 210.62 214.93 207.83 208.51 685,190 -2.75(-1.30%)
May 10, 2022 211.01 212.48 206.14 211.26 650,040 +2.17(+1.04%)
May 09, 2022 217.05 218.25 208.28 209.09 819,572 -11.33(-5.14%)
May 06, 2022 220.71 222.21 217.12 220.42 566,030 -2.22(-1.00%)
May 05, 2022 226.41 227.15 220.46 222.64 436,994 -5.27(-2.31%)
May 04, 2022 221.64 228.93 218.64 227.91 292,799 +6.14(+2.77%)
May 03, 2022 220.55 223.00 219.38 221.77 433,021 +1.98(+0.90%)
May 02, 2022 221.00 222.24 215.24 219.78 622,501 +0.01(+0.00%)
Apr 29, 2022 225.26 225.70 218.99 219.77 525,350 -7.53(-3.31%)
Apr 28, 2022 228.03 229.10 225.33 227.31 330,916 +0.40(+0.18%)
Apr 27, 2022 229.38 231.31 226.28 226.91 393,323 -2.10(-0.92%)
Apr 26, 2022 231.34 232.53 228.85 229.00 247,934 -4.61(-1.97%)
Apr 25, 2022 227.68 234.35 224.95 233.62 492,926 +4.62(+2.02%)
Apr 22, 2022 240.32 240.50 228.64 229.00 519,641 -14.18(-5.83%)
Apr 21, 2022 249.41 250.59 242.60 243.18 479,052 -4.91(-1.98%)
Apr 20, 2022 244.06 251.05 244.06 248.09 396,957 +5.46(+2.25%)
Apr 19, 2022 238.81 243.76 238.03 242.63 349,904 +5.35(+2.25%)
Apr 18, 2022 239.91 240.48 236.39 237.28 326,849 -2.51(-1.05%)
Apr 14, 2022 245.65 246.38 239.33 239.79 543,678 -4.80(-1.96%)
Apr 13, 2022 241.58 245.88 240.91 244.59 291,208 +2.78(+1.15%)
Apr 12, 2022 242.50 246.89 241.03 241.82 393,603 -0.70(-0.29%)
Apr 11, 2022 243.40 244.34 239.68 242.51 425,660 -1.85(-0.76%)
Apr 08, 2022 243.51 246.10 241.25 244.37 489,662 +0.67(+0.27%)
Apr 07, 2022 243.83 245.56 242.35 243.70 640,951 -0.40(-0.16%)
Apr 06, 2022 240.01 244.88 239.53 244.10 393,660 +3.09(+1.28%)
Apr 05, 2022 240.57 244.71 239.89 241.01 368,792 -0.54(-0.22%)
Apr 04, 2022 242.60 243.11 236.42 241.55 479,909 -1.72(-0.71%)
Apr 01, 2022 237.68 244.31 236.31 243.27 471,526 +6.11(+2.58%)
Mar 31, 2022 239.74 242.29 237.01 237.16 590,435 -4.04(-1.68%)
Mar 30, 2022 242.40 243.36 239.86 241.20 322,704 -1.26(-0.52%)
Mar 29, 2022 241.31 242.55 238.64 242.46 407,549 +3.62(+1.52%)
Mar 28, 2022 234.03 239.02 234.03 238.84 455,161 +5.17(+2.21%)
Mar 25, 2022 229.36 233.85 228.41 233.67 317,176 +5.74(+2.52%)
Mar 24, 2022 226.73 227.97 225.31 227.94 220,935 +2.27(+1.00%)
Mar 23, 2022 230.31 230.31 225.44 225.67 403,349 -5.22(-2.26%)
Mar 22, 2022 229.75 232.09 228.39 230.89 335,278 +1.41(+0.62%)
Mar 21, 2022 229.54 232.00 227.63 229.48 358,627 -0.75(-0.33%)
Mar 18, 2022 226.94 230.68 225.32 230.23 756,112 +2.65(+1.16%)
Mar 17, 2022 221.06 227.75 221.06 227.58 363,969 +4.88(+2.19%)
Mar 16, 2022 219.70 223.07 218.24 222.71 528,853 +4.71(+2.16%)
Mar 15, 2022 216.38 218.46 213.81 218.00 489,632 +4.66(+2.18%)
Mar 14, 2022 217.24 219.82 212.81 213.34 693,072 -1.25(-0.58%)
Mar 11, 2022 219.65 221.71 214.41 214.59 510,927 -3.18(-1.46%)
Mar 10, 2022 220.76 222.34 216.69 217.76 849,878 -6.52(-2.91%)
Mar 09, 2022 224.27 226.62 221.71 224.29 740,166 +3.48(+1.58%)
Mar 08, 2022 233.26 233.70 220.68 220.80 795,720 -13.31(-5.69%)
Mar 07, 2022 239.75 240.46 232.89 234.12 669,992 -6.39(-2.66%)
Mar 04, 2022 236.54 240.86 232.37 240.50 449,718 +1.10(+0.46%)
Mar 03, 2022 238.94 241.48 237.24 239.40 375,273 +1.85(+0.78%)
Mar 02, 2022 234.74 238.41 232.30 237.55 366,787 +4.82(+2.07%)
Mar 01, 2022 232.87 237.12 231.09 232.73 554,805 -2.69(-1.14%)
Feb 28, 2022 230.51 236.00 229.01 235.42 842,912 +2.63(+1.13%)
Feb 25, 2022 225.12 233.22 226.88 232.79 387,670 +7.95(+3.54%)
Feb 24, 2022 217.20 225.37 215.39 224.84 479,513 +4.60(+2.09%)
Feb 23, 2022 225.15 226.17 219.71 220.24 345,439 -4.33(-1.93%)
Feb 22, 2022 220.81 226.16 220.19 224.56 636,837 +3.27(+1.48%)
Feb 18, 2022 221.29 0 -0.66(-0.30%)
Feb 17, 2022 226.03 226.09 220.83 221.95 638,700 -6.16(-2.70%)
Feb 16, 2022 226.06 229.04 222.36 228.11 549,981 +0.62(+0.27%)
Feb 15, 2022 224.04 228.02 223.00 227.49 539,932 +5.69(+2.56%)
Feb 14, 2022 225.67 226.84 219.83 221.80 467,697 -3.17(-1.41%)
Feb 11, 2022 228.19 229.72 223.94 224.97 486,301 -3.35(-1.47%)
Feb 10, 2022 229.52 233.59 227.28 228.32 600,879 -4.05(-1.74%)
Feb 09, 2022 230.95 239.59 229.22 232.38 867,906 +6.52(+2.89%)
Feb 08, 2022 221.01 226.68 219.86 225.85 692,659 +3.74(+1.68%)
Feb 07, 2022 220.14 223.61 220.14 222.12 504,445 +0.91(+0.41%)
Feb 04, 2022 221.97 224.47 220.38 221.21 466,158 -2.31(-1.03%)
Feb 03, 2022 222.39 223.81 223.51 412,824 -0.34(-0.15%)
Feb 02, 2022 220.77 224.02 219.57 223.86 486,895 +2.95(+1.33%)
Feb 01, 2022 220.06 221.19 218.05 220.91 443,345 +1.21(+0.55%)
Jan 31, 2022 215.64 220.09 219.70 384,269 +4.46(+2.07%)
Jan 28, 2022 210.85 215.36 207.83 215.24 379,763 +4.59(+2.18%)
Jan 27, 2022 215.06 216.32 207.55 210.65 617,091 -2.90(-1.36%)
Jan 26, 2022 217.57 219.99 212.23 213.55 447,672 -2.93(-1.35%)
Jan 25, 2022 216.33 218.02 212.59 216.48 387,803 -3.11(-1.42%)
Jan 24, 2022 219.78 220.25 212.57 219.59 566,695 -3.32(-1.49%)
Jan 21, 2022 221.63 225.49 219.68 222.91 522,700 +0.81(+0.37%)
Jan 20, 2022 228.03 232.87 221.76 222.10 674,214 -4.91(-2.16%)
Jan 19, 2022 226.23 231.26 226.23 227.00 480,190 +1.45(+0.64%)
Jan 18, 2022 226.58 227.10 222.97 225.55 407,122 -4.05(-1.77%)
Jan 14, 2022 229.60 0 -0.32(-0.14%)
Jan 13, 2022 235.49 236.92 229.67 229.93 395,302 -6.69(-2.83%)
Jan 12, 2022 230.85 238.24 230.56 236.62 733,342 +6.78(+2.95%)
Jan 11, 2022 226.92 230.01 224.09 229.83 475,887 +3.16(+1.39%)
Jan 10, 2022 228.33 228.88 222.73 226.67 486,958 -3.22(-1.40%)
Jan 07, 2022 232.26 233.06 227.92 229.89 425,824 -3.57(-1.53%)
Jan 06, 2022 234.15 236.44 230.91 233.46 469,724 -0.44(-0.19%)
Jan 05, 2022 239.69 240.46 233.86 233.90 566,175 -6.12(-2.55%)
Jan 04, 2022 237.79 243.09 237.53 240.02 488,471 +2.54(+1.07%)
Jan 03, 2022 238.01 238.65 234.65 237.49 359,162 -0.82(-0.35%)
Dec 31, 2021 239.70 239.92 237.82 238.31 216,770 -1.72(-0.72%)
Dec 30, 2021 238.36 240.66 236.36 240.03 315,113 +2.79(+1.18%)
Dec 29, 2021 239.00 239.62 236.43 237.24 291,715 -1.44(-0.60%)
Dec 28, 2021 239.85 240.30 238.12 238.68 203,270 -1.16(-0.49%)
Dec 27, 2021 236.98 240.05 236.12 239.85 270,563 +3.83(+1.62%)
Dec 23, 2021 230.19 237.26 229.97 236.02 531,831 +6.10(+2.65%)
Dec 22, 2021 226.95 230.22 226.39 229.92 300,873 +3.55(+1.57%)
Dec 21, 2021 222.66 226.48 221.14 226.36 302,633 +4.34(+1.95%)
Dec 20, 2021 225.67 225.88 217.89 222.03 564,657 -5.64(-2.48%)
Dec 17, 2021 226.64 231.00 225.01 227.67 892,269 +1.60(+0.71%)
Dec 16, 2021 225.26 227.97 224.51 226.06 554,868 +1.80(+0.80%)
Dec 15, 2021 223.35 224.59 220.25 224.26 383,825 +2.18(+0.98%)
Dec 14, 2021 223.30 224.98 220.10 222.08 414,899 -3.12(-1.39%)
Dec 13, 2021 225.00 226.07 222.82 225.20 421,985 +0.23(+0.10%)
Dec 10, 2021 227.94 230.51 224.22 224.97 270,621 -2.53(-1.11%)
Dec 09, 2021 225.17 228.26 224.54 227.50 457,597 +1.74(+0.77%)
Dec 08, 2021 223.57 226.96 223.20 225.76 306,201 +2.22(+0.99%)
Dec 07, 2021 222.95 226.09 221.75 223.53 383,082 +2.77(+1.26%)
Dec 06, 2021 215.95 221.35 215.53 220.76 536,950 +5.80(+2.70%)
Dec 03, 2021 217.12 217.12 212.24 214.97 276,990 -1.04(-0.48%)
Dec 02, 2021 211.06 217.24 210.98 216.01 406,301 +4.88(+2.31%)
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.