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

DIRECTV (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 24, 2015 93.55 93.55 93.55 0 +1.36(+1.48%)
Jul 23, 2015 92.89 93.00 92.16 92.19 5,657,301 -0.64(-0.69%)
Jul 22, 2015 92.92 93.19 92.56 92.83 10,594,681 +0.29(+0.31%)
Jul 21, 2015 92.98 92.98 92.16 92.54 3,249,328 -0.62(-0.67%)
Jul 20, 2015 93.26 93.45 92.72 93.16 2,340,907 -0.30(-0.32%)
Jul 17, 2015 93.31 93.70 93.13 93.46 2,943,246 -0.09(-0.10%)
Jul 16, 2015 93.55 2,299,768 +0.54(+0.58%)
Jul 15, 2015 93.06 93.23 92.58 93.01 6,457,928 +0.35(+0.38%)
Jul 14, 2015 92.74 93.49 92.40 92.66 6,438,717 +0.12(+0.13%)
Jul 13, 2015 93.25 92.52 92.54 4,943,111 +0.14(+0.15%)
Jul 10, 2015 92.74 93.03 92.53 92.40 6,552,439 +0.15(+0.16%)
Jul 09, 2015 93.89 93.96 92.13 92.25 5,808,891 -1.07(-1.15%)
Jul 08, 2015 93.98 94.30 93.21 93.32 4,371,327 -0.96(-1.01%)
Jul 07, 2015 94.06 94.30 93.44 94.28 2,698,219 +0.25(+0.26%)
Jul 06, 2015 94.00 94.30 93.67 94.03 2,526,202 -0.27(-0.29%)
Jul 02, 2015 94.30 94.30 94.30 0 +0.25(+0.27%)
Jul 01, 2015 93.78 94.10 93.48 94.05 7,076,554 +1.26(+1.36%)
Jun 30, 2015 93.55 93.62 92.64 92.79 4,756,167 -0.04(-0.05%)
Jun 29, 2015 93.50 93.64 92.80 92.83 3,044,555 -0.87(-0.92%)
Jun 26, 2015 93.87 93.93 92.97 93.70 3,947,255 -0.06(-0.06%)
Jun 25, 2015 93.44 94.41 93.41 93.76 6,602,248 +0.60(+0.64%)
Jun 24, 2015 93.32 93.58 93.02 93.16 2,466,421 -0.36(-0.38%)
Jun 23, 2015 93.50 93.90 93.21 93.52 7,468,894 +0.66(+0.71%)
Jun 22, 2015 92.79 93.16 92.76 92.86 2,900,906 +0.08(+0.09%)
Jun 19, 2015 93.05 93.25 92.75 92.78 4,627,248 -0.37(-0.40%)
Jun 18, 2015 92.61 93.23 92.52 93.15 3,570,199 +0.67(+0.72%)
Jun 17, 2015 92.50 92.63 92.00 92.48 2,952,760 +0.18(+0.20%)
Jun 16, 2015 91.62 92.36 91.51 92.30 1,484,125 +0.39(+0.42%)
Jun 15, 2015 91.62 92.36 91.52 91.91 2,260,647 -0.18(-0.20%)
Jun 12, 2015 92.10 92.57 92.06 92.09 2,732,735 -0.38(-0.41%)
Jun 11, 2015 92.17 92.53 92.04 92.47 1,988,165 +0.40(+0.43%)
Jun 10, 2015 91.98 92.21 91.91 92.07 2,444,294 +0.17(+0.18%)
Jun 09, 2015 91.96 92.10 91.62 91.90 1,266,560 +0.12(+0.13%)
Jun 08, 2015 91.65 91.99 91.47 91.78 1,984,303 +0.10(+0.11%)
Jun 05, 2015 92.08 92.08 91.44 91.68 2,007,698 -0.53(-0.57%)
Jun 04, 2015 91.48 92.65 91.48 92.21 3,975,209 +0.17(+0.19%)
Jun 03, 2015 91.19 92.21 90.88 92.03 2,516,483 +1.17(+1.29%)
Jun 02, 2015 90.82 91.27 90.54 90.86 2,884,037 -0.09(-0.10%)
Jun 01, 2015 91.49 91.62 90.87 90.95 2,736,946 -0.09(-0.10%)
May 29, 2015 91.33 91.66 91.02 91.04 2,556,537 -0.38(-0.42%)
May 28, 2015 91.82 91.88 91.23 91.42 3,167,425 -0.26(-0.28%)
May 27, 2015 91.61 92.01 91.26 91.68 3,235,769 +0.11(+0.12%)
May 26, 2015 91.77 91.77 90.92 91.57 3,149,368 +0.00(+0.00%)
May 22, 2015 91.57 91.57 91.57 0 -0.58(-0.63%)
May 21, 2015 91.29 92.45 91.29 92.15 2,964,224 +0.60(+0.66%)
May 20, 2015 91.47 91.67 90.87 91.55 3,504,461 +0.18(+0.20%)
May 19, 2015 92.03 92.27 91.00 91.37 2,713,871 -0.73(-0.79%)
May 18, 2015 91.44 92.36 91.41 92.10 5,014,908 +0.64(+0.70%)
May 15, 2015 91.37 91.52 91.12 91.46 3,024,286 +0.44(+0.48%)
May 14, 2015 91.41 91.41 90.98 91.02 2,417,066 +0.12(+0.13%)
May 13, 2015 90.56 91.32 90.54 90.90 2,408,906 +0.29(+0.32%)
May 12, 2015 88.97 91.25 88.47 90.61 5,653,836 +1.23(+1.38%)
May 11, 2015 89.53 89.69 89.20 89.38 2,337,702 +0.00(+0.00%)
May 08, 2015 89.29 89.77 89.13 89.38 3,437,343 +0.58(+0.66%)
May 07, 2015 87.90 89.06 87.80 88.80 1,953,737 +0.47(+0.53%)
May 06, 2015 88.79 89.05 88.00 88.33 2,372,691 -0.55(-0.62%)
May 05, 2015 90.30 90.85 88.77 88.88 3,108,764 -1.51(-1.67%)
May 04, 2015 90.19 90.81 89.86 90.39 1,689,457 -0.01(-0.01%)
May 01, 2015 90.79 90.99 90.23 90.40 1,851,281 -0.30(-0.34%)
Apr 30, 2015 91.13 91.48 90.47 90.70 2,365,816 -0.56(-0.62%)
Apr 29, 2015 91.21 91.57 90.88 91.27 2,143,843 -0.27(-0.29%)
Apr 28, 2015 90.00 91.79 89.64 91.54 4,465,271 +1.38(+1.52%)
Apr 27, 2015 90.11 90.50 89.99 90.17 3,253,179 +0.32(+0.35%)
Apr 24, 2015 89.81 90.58 89.76 89.85 2,963,454 -0.27(-0.30%)
Apr 23, 2015 88.25 90.40 88.24 90.12 6,035,927 +2.88(+3.30%)
Apr 22, 2015 87.05 87.38 86.81 87.24 1,754,751 +0.22(+0.26%)
Apr 21, 2015 87.75 87.75 86.93 87.02 2,302,440 -0.42(-0.47%)
Apr 20, 2015 86.99 87.63 86.89 87.43 2,353,115 +0.83(+0.96%)
Apr 17, 2015 86.79 87.15 86.00 86.60 4,093,895 -0.86(-0.98%)
Apr 16, 2015 87.37 87.70 87.17 87.45 1,538,138 -0.14(-0.17%)
Apr 15, 2015 87.46 87.67 87.16 87.60 1,462,031 +0.50(+0.57%)
Apr 14, 2015 87.26 87.62 86.84 87.10 1,787,098 -0.40(-0.46%)
Apr 13, 2015 87.38 87.73 87.09 87.50 1,654,430 +0.18(+0.21%)
Apr 10, 2015 87.20 87.47 87.03 87.32 1,980,855 -0.04(-0.05%)
Apr 09, 2015 86.82 87.53 86.57 87.36 1,781,350 +0.60(+0.69%)
Apr 08, 2015 86.83 86.93 86.55 86.76 1,631,745 +0.28(+0.32%)
Apr 07, 2015 86.38 86.87 86.16 86.48 1,258,454 -0.17(-0.20%)
Apr 06, 2015 85.82 86.79 85.60 86.65 1,437,228 +0.28(+0.32%)
Apr 02, 2015 86.37 86.37 86.37 0 +0.58(+0.68%)
Apr 01, 2015 85.03 85.89 84.81 85.79 1,710,087 +0.69(+0.81%)
Mar 31, 2015 85.81 85.86 85.06 85.10 2,588,394 -0.71(-0.83%)
Mar 30, 2015 85.50 86.20 85.50 85.81 1,473,666 +0.49(+0.57%)
Mar 27, 2015 85.42 85.76 85.29 85.32 1,671,719 -0.40(-0.47%)
Mar 26, 2015 85.46 86.14 85.25 85.72 2,628,955 +0.28(+0.33%)
Mar 25, 2015 85.96 86.29 85.44 85.44 2,740,884 -0.50(-0.58%)
Mar 24, 2015 86.22 86.50 85.89 85.94 1,276,617 -0.44(-0.51%)
Mar 23, 2015 86.34 86.76 86.15 86.38 1,704,321 +0.13(+0.15%)
Mar 20, 2015 86.50 86.84 85.97 86.25 3,325,872 +0.20(+0.23%)
Mar 19, 2015 86.17 86.37 85.81 86.05 2,000,618 -0.31(-0.36%)
Mar 18, 2015 84.98 86.42 84.83 86.36 2,326,029 +1.14(+1.34%)
Mar 17, 2015 85.20 85.82 84.57 85.22 4,074,602 -0.38(-0.44%)
Mar 16, 2015 85.51 85.85 85.04 85.59 2,822,070 +0.41(+0.49%)
Mar 13, 2015 85.78 86.06 85.05 85.18 2,656,048 -0.96(-1.11%)
Mar 12, 2015 85.83 86.44 85.76 86.14 2,512,750 +0.51(+0.60%)
Mar 11, 2015 86.51 86.51 85.56 85.63 2,453,529 -0.50(-0.58%)
Mar 10, 2015 86.80 87.11 86.13 86.13 1,860,709 -1.14(-1.31%)
Mar 09, 2015 87.20 87.46 87.00 87.27 1,546,958 +0.13(+0.15%)
Mar 06, 2015 87.38 87.66 87.01 87.14 1,748,273 -0.79(-0.90%)
Mar 05, 2015 88.42 88.66 87.85 87.93 3,128,012 -0.35(-0.40%)
Mar 04, 2015 88.53 87.90 88.28 1,789,928 -0.20(-0.23%)
Mar 03, 2015 88.40 88.48 1,421,892 -0.46(-0.52%)
Mar 02, 2015 88.65 88.99 88.40 88.94 2,167,739 +0.34(+0.39%)
Feb 27, 2015 88.68 88.88 88.00 88.60 1,895,399 +0.25(+0.28%)
Feb 26, 2015 88.35 1,822,679 +0.37(+0.42%)
Feb 25, 2015 87.28 88.02 87.28 87.98 2,254,878 +0.52(+0.59%)
Feb 24, 2015 86.89 87.59 86.75 87.46 1,618,427 +0.31(+0.36%)
Feb 23, 2015 86.88 87.20 86.64 87.15 2,182,733 -0.11(-0.13%)
Feb 20, 2015 87.32 87.32 86.63 87.26 2,029,420 +0.05(+0.06%)
Feb 19, 2015 87.18 87.67 87.02 87.21 2,891,817 -0.13(-0.15%)
Feb 18, 2015 87.30 87.77 87.17 87.34 1,901,698 -0.13(-0.15%)
Feb 17, 2015 87.28 87.80 87.28 87.47 1,626,692 -0.04(-0.05%)
Feb 13, 2015 87.51 87.51 87.51 0 -0.32(-0.37%)
Feb 12, 2015 87.43 87.85 87.27 87.83 2,144,825 +0.49(+0.57%)
Feb 11, 2015 88.07 88.07 87.06 87.34 1,882,909 -0.48(-0.55%)
Feb 10, 2015 87.31 87.99 87.31 87.82 2,179,812 +0.57(+0.65%)
Feb 09, 2015 87.65 87.88 87.11 87.25 2,311,233 -0.68(-0.77%)
Feb 06, 2015 87.90 88.25 87.73 87.93 2,541,620 +0.20(+0.23%)
Feb 05, 2015 88.00 88.11 87.38 87.73 2,613,745 -0.23(-0.26%)
Feb 04, 2015 87.21 88.40 86.95 87.96 3,682,426 +0.93(+1.07%)
Feb 03, 2015 85.91 87.06 85.75 87.03 2,478,192 +1.43(+1.67%)
Feb 02, 2015 85.43 85.94 84.97 85.60 3,320,489 +0.32(+0.38%)
Jan 30, 2015 84.25 85.58 84.23 85.28 7,023,321 +0.40(+0.47%)
Jan 29, 2015 84.48 85.02 84.21 84.88 3,839,669 +0.31(+0.37%)
Jan 28, 2015 85.07 85.53 84.49 84.57 5,909,607 -0.22(-0.25%)
Jan 27, 2015 85.05 85.50 84.52 84.78 1,819,837 -0.67(-0.78%)
Jan 26, 2015 85.06 85.50 84.68 85.45 2,512,857 +0.22(+0.26%)
Jan 23, 2015 85.50 85.50 85.00 85.23 1,612,229 -0.25(-0.29%)
Jan 22, 2015 85.75 85.92 84.87 85.48 2,691,461 -0.02(-0.02%)
Jan 21, 2015 86.15 85.50 2,611,900 -0.08(-0.09%)
Jan 20, 2015 85.54 85.91 85.22 85.58 2,196,341 +0.03(+0.04%)
Jan 16, 2015 85.05 85.75 84.94 85.55 3,772,257 +0.18(+0.21%)
Jan 15, 2015 85.51 85.37 2,096,483 +0.74(+0.87%)
Jan 14, 2015 84.38 84.80 83.91 84.63 2,196,147 -0.22(-0.26%)
Jan 13, 2015 84.85 2,582,667 +0.13(+0.15%)
Jan 12, 2015 85.70 85.70 84.63 84.72 2,232,120 -0.66(-0.77%)
Jan 09, 2015 86.20 86.20 85.31 85.38 2,065,778 -0.56(-0.65%)
Jan 08, 2015 85.79 86.25 85.65 85.94 2,082,710 +0.38(+0.44%)
Jan 07, 2015 85.40 85.69 84.71 85.56 1,258,256 +0.42(+0.49%)
Jan 06, 2015 85.80 86.40 85.12 85.14 2,728,870 -0.47(-0.55%)
Jan 05, 2015 86.50 86.51 85.33 85.61 2,740,397 -1.06(-1.22%)
Jan 02, 2015 86.75 87.00 86.30 86.67 1,435,364 -0.03(-0.03%)
Dec 31, 2014 86.70 86.70 86.70 0 -0.30(-0.34%)
Dec 30, 2014 86.56 87.07 86.45 87.00 1,384,322 +0.27(+0.31%)
Dec 29, 2014 86.76 87.17 86.71 86.73 1,073,639 -0.32(-0.37%)
Dec 26, 2014 86.89 87.19 86.74 87.05 976,737 +0.23(+0.26%)
Dec 24, 2014 86.82 86.82 86.82 0 -0.05(-0.06%)
Dec 23, 2014 86.54 87.02 86.37 86.87 1,542,747 +0.42(+0.49%)
Dec 22, 2014 85.78 86.49 85.56 86.45 1,974,486 +0.98(+1.15%)
Dec 19, 2014 84.97 86.03 84.97 85.47 4,542,361 +0.28(+0.33%)
Dec 18, 2014 83.49 85.21 83.25 85.19 2,881,148 +1.98(+2.38%)
Dec 17, 2014 82.53 83.40 82.36 83.21 3,013,068 +0.65(+0.79%)
Dec 16, 2014 83.62 82.54 82.56 4,630,148 -0.89(-1.07%)
Dec 15, 2014 83.73 83.85 83.01 83.45 1,520,582 -0.02(-0.02%)
Dec 12, 2014 83.08 84.02 83.08 83.47 2,103,482 -0.43(-0.51%)
Dec 11, 2014 83.65 84.65 83.01 83.90 2,911,392 +0.52(+0.62%)
Dec 10, 2014 83.58 83.97 83.24 83.38 3,149,102 -0.50(-0.60%)
Dec 09, 2014 84.78 85.03 83.29 83.88 3,713,518 -1.10(-1.29%)
Dec 08, 2014 85.02 85.45 84.68 84.98 1,449,957 -0.04(-0.05%)
Dec 05, 2014 85.14 85.52 84.88 85.02 2,108,373 -0.21(-0.25%)
Dec 04, 2014 86.16 86.20 85.08 85.23 3,296,148 -0.93(-1.08%)
Dec 03, 2014 86.79 86.85 86.13 86.16 3,347,078 -0.77(-0.89%)
Dec 02, 2014 87.69 87.69 86.89 86.93 2,328,495 -0.80(-0.91%)
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.