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

Modivcare Inc (NQ: MODV )

27.14 +0.07 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 78.65 78.80 76.48 77.00 225,192 -2.51(-3.16%)
Nov 29, 2022 79.75 81.12 78.99 79.51 81,352 -0.51(-0.64%)
Nov 28, 2022 83.23 84.41 79.29 80.02 50,761 -4.24(-5.03%)
Nov 25, 2022 84.10 87.86 82.90 84.26 24,373 +0.19(+0.23%)
Nov 23, 2022 86.03 86.03 83.15 84.07 38,918 +0.07(+0.08%)
Nov 22, 2022 86.93 87.78 83.90 84.00 56,468 -1.99(-2.31%)
Nov 21, 2022 84.66 86.59 84.08 85.99 55,139 +1.03(+1.21%)
Nov 18, 2022 86.40 87.04 84.03 84.96 53,020 +0.18(+0.21%)
Nov 17, 2022 84.00 85.04 80.67 84.78 73,504 +0.53(+0.63%)
Nov 16, 2022 83.76 84.70 81.55 84.25 48,735 -0.27(-0.32%)
Nov 15, 2022 88.14 89.07 84.36 84.52 55,351 -2.35(-2.71%)
Nov 14, 2022 89.92 90.19 86.66 86.87 45,278 -3.52(-3.89%)
Nov 11, 2022 90.56 92.36 87.61 90.39 52,174 -0.87(-0.95%)
Nov 10, 2022 86.93 91.55 86.93 91.26 90,958 +7.32(+8.72%)
Nov 09, 2022 82.30 86.02 82.30 83.94 78,450 +0.81(+0.97%)
Nov 08, 2022 81.85 84.39 80.10 83.13 97,861 +1.47(+1.80%)
Nov 07, 2022 82.56 82.56 75.00 81.66 130,671 -1.18(-1.42%)
Nov 04, 2022 85.49 86.95 81.55 82.84 107,402 -1.74(-2.06%)
Nov 03, 2022 85.37 88.60 80.81 84.58 138,135 -3.44(-3.91%)
Nov 02, 2022 91.47 87.62 88.02 85,773 -3.66(-3.99%)
Nov 01, 2022 97.99 98.83 91.29 91.68 62,072 -5.56(-5.72%)
Oct 31, 2022 98.42 99.17 96.05 97.24 75,188 +0.24(+0.25%)
Oct 28, 2022 96.31 98.44 94.74 97.00 44,376 +1.66(+1.74%)
Oct 27, 2022 94.88 96.60 93.28 95.34 56,421 +1.33(+1.41%)
Oct 26, 2022 91.88 95.82 90.90 94.01 67,763 +2.83(+3.10%)
Oct 25, 2022 88.94 91.80 88.83 91.18 127,901 +2.48(+2.80%)
Oct 24, 2022 89.28 89.53 87.06 88.70 85,631 -0.22(-0.25%)
Oct 21, 2022 89.32 89.66 87.63 88.92 59,557 -0.13(-0.15%)
Oct 20, 2022 88.56 90.08 87.12 89.05 62,459 +0.27(+0.30%)
Oct 19, 2022 90.09 90.41 86.43 88.78 67,196 -1.90(-2.10%)
Oct 18, 2022 91.80 92.00 89.47 90.68 115,181 +0.64(+0.71%)
Oct 17, 2022 90.93 91.80 87.35 90.04 83,039 +0.99(+1.11%)
Oct 14, 2022 95.00 95.00 88.75 89.05 60,995 -4.70(-5.01%)
Oct 13, 2022 96.49 96.49 93.08 93.75 109,690 -1.77(-1.85%)
Oct 12, 2022 96.50 96.50 92.64 95.52 41,383 -1.47(-1.52%)
Oct 11, 2022 95.22 97.48 93.90 96.99 81,413 +1.59(+1.67%)
Oct 10, 2022 97.64 99.63 93.50 95.40 44,485 -1.03(-1.07%)
Oct 07, 2022 100.55 101.85 96.24 96.43 50,626 -4.52(-4.48%)
Oct 06, 2022 99.88 101.65 99.37 100.95 80,358 +0.11(+0.11%)
Oct 05, 2022 100.98 103.08 99.55 100.84 97,811 -2.01(-1.95%)
Oct 04, 2022 99.84 104.96 99.84 102.85 61,977 +4.56(+4.64%)
Oct 03, 2022 100.86 108.82 97.88 98.29 83,911 -1.39(-1.39%)
Sep 30, 2022 100.80 104.04 99.67 99.68 79,455 -1.82(-1.79%)
Sep 29, 2022 101.19 102.54 99.96 101.50 56,857 -0.36(-0.35%)
Sep 28, 2022 100.14 104.28 93.86 101.86 80,484 +1.91(+1.91%)
Sep 27, 2022 100.20 101.36 97.71 99.95 50,830 +0.66(+0.66%)
Sep 26, 2022 98.67 100.69 98.49 99.29 76,447 +0.33(+0.33%)
Sep 23, 2022 97.48 101.34 95.14 98.96 98,580 -0.27(-0.27%)
Sep 22, 2022 101.05 102.14 97.93 99.23 52,795 -2.49(-2.45%)
Sep 21, 2022 105.30 105.30 100.89 101.72 46,490 -2.60(-2.49%)
Sep 20, 2022 106.02 106.02 102.92 104.32 80,944 -2.77(-2.59%)
Sep 19, 2022 106.95 107.76 103.93 107.09 46,833 -1.48(-1.36%)
Sep 16, 2022 107.61 109.36 104.80 108.57 111,836 +0.08(+0.07%)
Sep 15, 2022 107.87 110.06 106.44 108.49 44,423 -0.45(-0.41%)
Sep 14, 2022 109.40 109.51 107.31 108.94 38,785 +0.06(+0.06%)
Sep 13, 2022 112.05 112.68 105.66 108.88 36,134 -6.09(-5.30%)
Sep 12, 2022 112.57 115.30 112.57 114.97 48,426 +3.40(+3.05%)
Sep 09, 2022 112.60 113.01 110.61 111.57 32,920 +0.66(+0.60%)
Sep 08, 2022 108.15 111.91 108.15 110.91 90,290 +1.72(+1.58%)
Sep 07, 2022 102.99 109.84 102.66 109.19 75,528 +6.44(+6.27%)
Sep 06, 2022 103.50 104.08 101.20 102.75 62,443 -0.78(-0.75%)
Sep 02, 2022 105.92 105.92 101.57 103.53 59,390 -0.97(-0.93%)
Sep 01, 2022 107.21 107.21 103.01 104.50 77,239 -3.82(-3.53%)
Aug 31, 2022 110.57 111.64 106.98 108.32 69,059 -1.62(-1.47%)
Aug 30, 2022 112.48 112.48 109.20 109.94 57,091 -1.79(-1.60%)
Aug 29, 2022 111.35 112.98 111.06 111.73 45,643 -1.49(-1.32%)
Aug 26, 2022 120.29 120.29 113.00 113.22 52,693 -7.29(-6.05%)
Aug 25, 2022 119.72 120.60 117.68 120.51 74,543 +2.02(+1.70%)
Aug 24, 2022 115.23 119.33 113.89 118.49 90,745 +2.30(+1.98%)
Aug 23, 2022 112.48 116.54 110.16 116.19 119,021 +3.16(+2.80%)
Aug 22, 2022 108.96 113.12 108.96 113.03 87,829 +2.54(+2.30%)
Aug 19, 2022 118.66 119.99 110.02 110.49 106,561 -9.51(-7.93%)
Aug 18, 2022 117.67 120.00 116.70 120.00 75,688 +1.80(+1.52%)
Aug 17, 2022 119.32 120.99 115.59 118.20 88,945 -2.81(-2.32%)
Aug 16, 2022 121.24 121.54 119.14 121.01 71,032 -0.09(-0.07%)
Aug 15, 2022 118.00 121.44 117.96 121.10 71,661 +1.80(+1.51%)
Aug 12, 2022 113.46 119.74 113.46 119.30 108,305 +6.02(+5.31%)
Aug 11, 2022 112.95 115.42 112.13 113.28 96,599 +0.46(+0.41%)
Aug 10, 2022 112.55 113.42 110.15 112.82 88,296 +2.33(+2.11%)
Aug 09, 2022 109.28 111.75 108.91 110.49 85,337 +0.52(+0.47%)
Aug 08, 2022 106.53 113.42 105.30 109.97 128,748 +4.94(+4.70%)
Aug 05, 2022 102.61 105.07 101.92 105.03 71,739 +2.52(+2.46%)
Aug 04, 2022 109.57 109.57 101.76 102.51 79,052 -0.46(-0.45%)
Aug 03, 2022 103.83 105.32 102.28 102.97 78,302 +1.38(+1.36%)
Aug 02, 2022 102.00 102.43 99.84 101.59 57,388 -0.46(-0.45%)
Aug 01, 2022 99.24 102.61 98.82 102.05 84,411 +2.25(+2.25%)
Jul 29, 2022 100.41 100.41 98.30 99.80 60,920 -0.09(-0.09%)
Jul 28, 2022 97.50 101.14 96.33 99.89 52,798 +1.08(+1.09%)
Jul 27, 2022 98.74 100.29 97.35 98.81 44,354 +0.07(+0.07%)
Jul 26, 2022 97.74 99.30 96.73 98.74 60,138 +0.26(+0.26%)
Jul 25, 2022 98.74 99.43 97.69 98.48 53,492 +0.01(+0.01%)
Jul 22, 2022 99.04 99.04 95.81 98.47 92,668 -0.08(-0.08%)
Jul 21, 2022 91.22 98.55 90.80 98.55 92,563 +6.57(+7.14%)
Jul 20, 2022 92.24 93.36 91.06 91.98 98,520 +0.28(+0.31%)
Jul 19, 2022 90.86 92.59 90.56 91.70 64,838 +2.40(+2.69%)
Jul 18, 2022 91.68 94.82 87.43 89.30 79,117 -1.84(-2.02%)
Jul 15, 2022 91.03 91.43 89.50 91.14 84,769 +1.62(+1.81%)
Jul 14, 2022 85.05 89.78 84.49 89.52 73,887 +3.12(+3.61%)
Jul 13, 2022 83.38 87.14 83.38 86.40 62,163 +1.14(+1.34%)
Jul 12, 2022 85.27 86.52 84.32 85.26 51,315 +0.27(+0.32%)
Jul 11, 2022 87.70 88.48 84.55 84.99 45,158 -2.63(-3.00%)
Jul 08, 2022 87.11 90.02 86.89 87.62 32,146 -0.26(-0.30%)
Jul 07, 2022 87.51 89.15 82.48 87.88 39,632 +1.78(+2.07%)
Jul 06, 2022 88.74 88.87 84.85 86.10 54,771 -2.64(-2.97%)
Jul 05, 2022 86.50 89.23 85.24 88.74 78,668 +0.31(+0.35%)
Jul 01, 2022 83.82 88.74 83.82 88.43 57,350 +3.93(+4.65%)
Jun 30, 2022 83.19 86.29 82.27 84.50 72,112 -0.12(-0.14%)
Jun 29, 2022 85.59 85.59 83.61 84.62 57,550 -1.30(-1.51%)
Jun 28, 2022 91.17 91.17 85.73 85.92 80,568 -4.66(-5.14%)
Jun 27, 2022 90.25 92.12 89.07 90.58 120,406 +1.20(+1.34%)
Jun 24, 2022 89.24 90.36 88.11 89.38 270,960 +1.38(+1.57%)
Jun 23, 2022 84.00 88.23 84.00 88.00 95,143 +4.93(+5.93%)
Jun 22, 2022 82.14 83.48 80.55 83.07 84,908 +0.23(+0.28%)
Jun 21, 2022 89.75 90.57 82.60 82.84 75,156 -6.14(-6.90%)
Jun 17, 2022 87.12 90.44 86.52 88.98 111,032 +2.28(+2.63%)
Jun 16, 2022 94.55 94.55 85.61 86.70 85,001 -10.56(-10.86%)
Jun 15, 2022 98.28 100.45 96.56 97.26 106,338 +0.56(+0.58%)
Jun 14, 2022 97.84 99.89 95.19 96.70 104,861 -1.09(-1.11%)
Jun 13, 2022 96.09 97.94 94.57 97.79 74,555 -1.04(-1.05%)
Jun 10, 2022 97.33 100.12 97.33 98.83 79,923 -0.03(-0.03%)
Jun 09, 2022 98.88 99.32 97.05 98.86 71,587 -0.83(-0.83%)
Jun 08, 2022 100.25 101.45 97.75 99.69 58,147 -0.57(-0.57%)
Jun 07, 2022 99.68 100.37 97.82 100.26 67,866 -0.12(-0.12%)
Jun 06, 2022 98.79 101.06 97.76 100.38 74,503 +2.38(+2.43%)
Jun 03, 2022 95.24 98.73 93.43 98.00 96,806 +2.18(+2.28%)
Jun 02, 2022 93.55 96.46 92.34 95.82 67,068 +2.73(+2.93%)
Jun 01, 2022 95.90 96.63 91.61 93.09 54,713 -2.34(-2.45%)
May 31, 2022 97.80 99.95 95.25 95.43 97,523 -3.35(-3.39%)
May 27, 2022 97.49 100.24 97.48 98.78 48,370 +2.35(+2.44%)
May 26, 2022 96.90 97.27 95.76 96.43 56,428 +0.66(+0.69%)
May 25, 2022 97.18 99.47 95.56 95.77 44,918 -1.12(-1.16%)
May 24, 2022 96.98 97.26 93.08 96.89 40,648 -0.49(-0.50%)
May 23, 2022 99.18 99.72 96.29 97.38 35,301 -0.73(-0.74%)
May 20, 2022 100.84 101.60 94.85 98.11 36,957 -1.87(-1.87%)
May 19, 2022 100.01 101.40 98.75 99.98 70,577 -0.42(-0.42%)
May 18, 2022 99.70 102.07 99.17 100.40 88,844 -0.78(-0.77%)
May 17, 2022 101.01 102.51 98.94 101.18 53,528 +2.47(+2.50%)
May 16, 2022 101.87 102.94 98.47 98.71 59,499 -3.29(-3.23%)
May 13, 2022 100.32 104.97 100.32 102.00 58,840 +3.78(+3.85%)
May 12, 2022 93.84 99.67 93.84 98.22 585,315 +3.07(+3.23%)
May 11, 2022 96.03 97.99 93.84 95.15 95,644 -1.58(-1.63%)
May 10, 2022 99.67 99.67 95.01 96.73 82,322 -1.42(-1.45%)
May 09, 2022 99.12 102.19 97.50 98.15 89,926 -3.13(-3.09%)
May 06, 2022 101.16 102.45 99.39 101.28 65,392 -1.28(-1.25%)
May 05, 2022 107.05 108.06 94.03 102.56 119,989 -6.57(-6.02%)
May 04, 2022 103.39 109.20 102.06 109.13 46,551 +5.56(+5.37%)
May 03, 2022 103.08 105.46 101.37 103.57 54,863 +1.10(+1.07%)
May 02, 2022 103.56 105.34 100.16 102.47 61,811 -1.50(-1.44%)
Apr 29, 2022 106.25 107.67 103.57 103.97 52,740 -3.59(-3.34%)
Apr 28, 2022 103.55 107.93 102.44 107.56 51,543 +4.53(+4.40%)
Apr 27, 2022 104.75 105.78 102.24 103.03 47,019 -1.29(-1.24%)
Apr 26, 2022 109.54 109.54 104.15 104.32 46,760 -6.51(-5.87%)
Apr 25, 2022 105.65 111.42 105.65 110.83 52,088 +3.92(+3.67%)
Apr 22, 2022 115.51 115.51 105.15 106.91 74,924 -9.82(-8.41%)
Apr 21, 2022 119.91 119.91 116.64 116.73 59,777 -2.14(-1.80%)
Apr 20, 2022 119.43 120.39 117.73 118.87 52,011 +0.91(+0.77%)
Apr 19, 2022 114.36 119.00 114.36 117.96 65,754 +3.72(+3.26%)
Apr 18, 2022 114.74 115.16 105.00 114.24 53,755 -1.32(-1.14%)
Apr 14, 2022 115.90 117.75 114.83 115.56 43,438 +0.31(+0.27%)
Apr 13, 2022 114.15 115.82 111.50 115.25 43,853 +1.01(+0.88%)
Apr 12, 2022 111.50 115.22 111.50 114.24 58,110 +4.54(+4.14%)
Apr 11, 2022 111.64 112.49 109.66 109.70 53,466 -2.82(-2.51%)
Apr 08, 2022 109.61 113.32 108.81 112.52 65,902 +3.23(+2.96%)
Apr 07, 2022 106.60 109.44 105.91 109.29 88,896 +1.74(+1.62%)
Apr 06, 2022 108.18 108.81 106.02 107.55 47,606 -2.00(-1.83%)
Apr 05, 2022 113.53 113.53 109.14 109.55 60,617 -4.61(-4.04%)
Apr 04, 2022 119.77 119.88 113.80 114.16 51,937 -6.13(-5.10%)
Apr 01, 2022 115.63 121.30 115.63 120.29 107,063 +4.90(+4.25%)
Mar 31, 2022 116.78 117.59 114.86 115.39 49,285 -1.39(-1.19%)
Mar 30, 2022 117.50 118.95 112.51 116.78 58,452 -1.62(-1.37%)
Mar 29, 2022 114.33 119.31 114.09 118.40 67,185 +5.87(+5.22%)
Mar 28, 2022 112.45 113.89 110.91 112.53 32,978 +0.48(+0.43%)
Mar 25, 2022 112.98 114.22 111.18 112.05 35,912 -0.93(-0.82%)
Mar 24, 2022 113.19 113.72 110.34 112.98 31,804 -0.52(-0.46%)
Mar 23, 2022 112.55 115.56 110.49 113.50 58,259 -0.34(-0.30%)
Mar 22, 2022 110.24 114.39 109.74 113.84 95,780 +4.88(+4.48%)
Mar 21, 2022 111.88 112.42 108.24 108.96 66,823 -2.77(-2.48%)
Mar 18, 2022 114.53 116.66 110.02 111.73 242,305 -4.02(-3.47%)
Mar 17, 2022 112.56 116.94 112.56 115.75 34,349 +1.77(+1.55%)
Mar 16, 2022 110.52 114.48 110.39 113.98 48,238 +5.19(+4.77%)
Mar 15, 2022 106.90 109.32 106.64 108.79 91,073 +1.61(+1.50%)
Mar 14, 2022 107.46 108.66 105.01 107.18 49,958 -0.12(-0.11%)
Mar 11, 2022 111.17 111.17 107.16 107.30 58,308 -2.51(-2.29%)
Mar 10, 2022 109.66 111.05 107.44 109.81 48,427 -2.25(-2.01%)
Mar 09, 2022 109.95 113.20 109.95 112.06 38,354 +4.50(+4.18%)
Mar 08, 2022 107.16 111.01 105.76 107.56 66,374 +0.40(+0.37%)
Mar 07, 2022 115.20 115.73 106.43 107.16 94,890 -8.15(-7.07%)
Mar 04, 2022 114.65 116.19 113.45 115.31 52,605 -0.70(-0.60%)
Mar 03, 2022 118.56 118.60 114.35 116.01 68,508 -2.62(-2.21%)
Mar 02, 2022 118.46 119.66 115.91 118.63 62,707 +0.49(+0.41%)
Mar 01, 2022 117.12 120.23 115.34 118.14 82,350 +0.14(+0.12%)
Feb 28, 2022 112.42 120.25 111.27 118.00 96,070 +3.99(+3.50%)
Feb 25, 2022 104.84 114.94 103.26 114.01 188,653 +12.71(+12.55%)
Feb 24, 2022 96.72 101.30 94.38 101.30 123,163 +3.43(+3.50%)
Feb 23, 2022 102.50 102.50 97.62 97.87 116,385 -3.64(-3.59%)
Feb 22, 2022 101.64 102.97 100.54 101.51 115,854 -1.27(-1.24%)
Feb 18, 2022 102.78 0 -2.12(-2.02%)
Feb 17, 2022 109.41 109.45 104.06 104.90 95,528 -5.73(-5.18%)
Feb 16, 2022 111.89 112.31 110.48 110.63 61,105 -0.98(-0.88%)
Feb 15, 2022 109.92 111.98 108.97 111.61 135,985 +3.29(+3.04%)
Feb 14, 2022 110.42 111.46 107.56 108.32 70,086 -1.06(-0.97%)
Feb 11, 2022 109.73 112.15 108.50 109.38 227,639 -0.33(-0.30%)
Feb 10, 2022 106.82 111.03 106.82 109.71 322,939 +0.68(+0.62%)
Feb 09, 2022 111.22 113.53 109.02 109.03 81,304 -1.04(-0.94%)
Feb 08, 2022 105.80 110.25 105.80 110.07 80,711 +3.79(+3.57%)
Feb 07, 2022 105.55 106.69 105.00 106.28 100,428 +0.31(+0.29%)
Feb 04, 2022 109.11 110.43 105.55 105.97 69,673 -4.48(-4.06%)
Feb 03, 2022 112.91 110.01 110.45 108,245 -3.36(-2.95%)
Feb 02, 2022 116.69 116.69 113.42 113.81 98,236 -2.19(-1.89%)
Feb 01, 2022 116.38 116.79 114.41 116.00 62,991 +0.07(+0.06%)
Jan 31, 2022 113.34 115.93 74,203 +1.57(+1.37%)
Jan 28, 2022 113.06 114.36 111.09 114.36 63,777 +0.87(+0.77%)
Jan 27, 2022 114.31 116.29 112.92 113.49 62,931 -0.66(-0.58%)
Jan 26, 2022 119.60 120.14 111.51 114.15 93,995 -4.63(-3.90%)
Jan 25, 2022 117.41 123.38 115.32 118.78 76,902 -0.39(-0.33%)
Jan 24, 2022 113.89 119.98 111.50 119.17 107,618 +4.05(+3.52%)
Jan 21, 2022 109.98 116.26 108.10 115.12 136,568 +3.79(+3.40%)
Jan 20, 2022 113.90 113.90 110.05 111.33 162,575 -1.69(-1.50%)
Jan 19, 2022 121.22 121.35 112.78 113.02 255,885 -8.52(-7.01%)
Jan 18, 2022 127.25 127.70 120.10 121.54 118,722 -7.47(-5.79%)
Jan 14, 2022 129.01 0 -0.90(-0.69%)
Jan 13, 2022 133.07 133.07 129.65 129.91 78,049 -2.99(-2.25%)
Jan 12, 2022 135.05 135.71 132.70 132.90 52,126 -2.18(-1.61%)
Jan 11, 2022 131.92 135.19 129.65 135.08 56,286 +0.87(+0.65%)
Jan 10, 2022 129.98 134.42 129.54 134.21 53,945 +2.63(+2.00%)
Jan 07, 2022 134.30 134.50 130.33 131.58 104,186 -3.79(-2.80%)
Jan 06, 2022 134.49 137.27 130.88 135.37 80,383 +0.88(+0.65%)
Jan 05, 2022 137.42 139.08 134.23 134.49 82,712 -3.75(-2.71%)
Jan 04, 2022 146.31 146.89 137.45 138.24 76,828 -7.43(-5.10%)
Jan 03, 2022 148.20 148.46 143.94 145.67 50,038 -2.62(-1.77%)
Dec 31, 2021 149.44 149.99 147.52 148.29 31,234 -0.80(-0.54%)
Dec 30, 2021 149.58 152.12 148.97 149.09 26,929 -1.13(-0.75%)
Dec 29, 2021 149.30 151.53 149.25 150.22 30,335 +0.24(+0.16%)
Dec 28, 2021 151.47 153.41 149.62 149.98 41,208 -1.12(-0.74%)
Dec 27, 2021 152.54 153.24 150.31 151.10 52,415 -1.04(-0.68%)
Dec 23, 2021 150.73 154.31 148.87 152.14 31,696 +1.95(+1.30%)
Dec 22, 2021 146.04 150.72 145.58 150.19 46,351 +4.75(+3.27%)
Dec 21, 2021 141.82 145.44 138.65 145.44 41,757 +5.39(+3.85%)
Dec 20, 2021 138.19 140.44 135.85 140.05 61,607 -0.27(-0.19%)
Dec 17, 2021 137.25 141.90 135.12 140.32 335,778 +4.43(+3.26%)
Dec 16, 2021 140.87 141.21 134.59 135.89 69,581 -4.26(-3.04%)
Dec 15, 2021 136.01 140.15 133.77 140.15 62,521 +3.71(+2.72%)
Dec 14, 2021 136.88 140.43 135.68 136.44 62,210 -1.94(-1.40%)
Dec 13, 2021 139.42 142.15 136.99 138.38 88,594 -2.01(-1.43%)
Dec 10, 2021 141.50 142.73 139.17 140.39 69,840 -0.90(-0.64%)
Dec 09, 2021 142.29 143.31 140.97 141.29 43,570 -2.25(-1.57%)
Dec 08, 2021 143.60 146.81 142.77 143.54 56,500 -0.57(-0.40%)
Dec 07, 2021 140.23 146.29 140.23 144.11 70,724 +5.76(+4.16%)
Dec 06, 2021 137.35 140.61 137.35 138.35 94,362 +2.46(+1.81%)
Dec 03, 2021 138.14 138.14 133.21 135.89 118,920 -1.77(-1.29%)
Dec 02, 2021 136.24 140.05 135.79 137.66 79,717 +2.15(+1.59%)
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.