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

Azenta, Inc. - Common Stock (NQ: AZTA )

51.20 +0.69 (+1.36%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 3, 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 57.43 60.49 57.20 60.21 930,094 +2.96(+5.17%)
Nov 29, 2022 57.92 58.52 56.95 57.25 576,119 -0.50(-0.87%)
Nov 28, 2022 57.41 58.18 56.96 57.75 568,837 -0.04(-0.07%)
Nov 25, 2022 57.56 58.47 57.54 57.79 208,765 -0.72(-1.23%)
Nov 23, 2022 60.21 60.21 58.41 58.51 557,685 +1.04(+1.81%)
Nov 22, 2022 57.03 57.74 56.38 57.47 561,243 +0.48(+0.84%)
Nov 21, 2022 57.08 57.71 56.51 56.99 667,846 -0.59(-1.02%)
Nov 18, 2022 60.40 60.79 57.36 57.58 842,960 -1.99(-3.34%)
Nov 17, 2022 57.76 59.70 57.00 59.57 993,506 +1.06(+1.81%)
Nov 16, 2022 56.10 58.64 55.22 58.51 1,813,983 +1.76(+3.10%)
Nov 15, 2022 62.09 62.98 55.91 56.75 5,024,767 +10.17(+21.83%)
Nov 14, 2022 48.35 48.83 46.47 46.58 960,117 -2.42(-4.94%)
Nov 11, 2022 47.16 50.32 46.58 49.00 1,059,052 +1.69(+3.57%)
Nov 10, 2022 42.99 47.34 42.96 47.31 756,360 +6.59(+16.18%)
Nov 09, 2022 41.58 41.97 40.55 40.72 542,001 -1.21(-2.89%)
Nov 08, 2022 42.52 43.38 41.29 41.93 683,510 -0.15(-0.36%)
Nov 07, 2022 42.69 42.69 41.38 42.08 718,992 +0.01(+0.02%)
Nov 04, 2022 44.15 44.15 40.88 42.07 1,146,896 -1.11(-2.57%)
Nov 03, 2022 42.18 43.84 41.92 43.18 683,015 -0.11(-0.25%)
Nov 02, 2022 45.81 45.99 43.23 43.29 548,620 -2.36(-5.17%)
Nov 01, 2022 45.10 46.23 44.64 45.65 586,276 +1.25(+2.82%)
Oct 31, 2022 45.17 45.56 44.31 44.40 736,873 -1.15(-2.52%)
Oct 28, 2022 44.92 45.63 44.69 45.55 557,457 +0.51(+1.13%)
Oct 27, 2022 46.17 46.44 44.28 45.04 907,779 -0.96(-2.09%)
Oct 26, 2022 46.36 47.84 45.93 46.00 801,645 -0.80(-1.71%)
Oct 25, 2022 44.09 46.86 44.06 46.80 1,212,308 +2.81(+6.39%)
Oct 24, 2022 42.13 44.00 41.68 43.99 1,193,557 +2.07(+4.94%)
Oct 21, 2022 40.75 42.01 40.64 41.92 624,700 +0.89(+2.17%)
Oct 20, 2022 40.24 41.72 39.38 41.03 1,266,289 +0.97(+2.42%)
Oct 19, 2022 39.27 40.10 38.08 40.06 1,032,371 +0.41(+1.03%)
Oct 18, 2022 41.49 42.08 38.73 39.65 1,204,755 -1.25(-3.06%)
Oct 17, 2022 39.94 41.48 39.52 40.90 1,016,975 +1.96(+5.03%)
Oct 14, 2022 41.39 41.60 38.73 38.94 918,492 -1.99(-4.86%)
Oct 13, 2022 39.06 41.63 38.74 40.93 1,920,448 +0.69(+1.71%)
Oct 12, 2022 38.67 40.33 38.17 40.24 1,072,391 +1.64(+4.25%)
Oct 11, 2022 39.93 40.14 37.61 38.60 1,221,356 -1.34(-3.36%)
Oct 10, 2022 42.29 42.29 39.32 39.94 1,138,503 -1.97(-4.70%)
Oct 07, 2022 44.08 44.18 41.50 41.91 586,278 -3.06(-6.80%)
Oct 06, 2022 45.31 45.86 44.48 44.97 770,832 -0.60(-1.32%)
Oct 05, 2022 44.57 45.97 44.56 45.57 739,485 -0.11(-0.24%)
Oct 04, 2022 45.74 46.90 45.49 45.68 669,621 +1.18(+2.65%)
Oct 03, 2022 43.72 45.14 43.01 44.50 909,858 +1.64(+3.83%)
Sep 30, 2022 43.89 44.70 42.78 42.86 597,132 -1.10(-2.50%)
Sep 29, 2022 43.71 44.12 42.41 43.96 601,523 -0.46(-1.04%)
Sep 28, 2022 44.17 44.85 43.15 44.42 657,739 +1.01(+2.33%)
Sep 27, 2022 44.42 44.77 42.78 43.41 715,701 -0.37(-0.85%)
Sep 26, 2022 45.25 46.01 43.57 43.78 779,826 -1.68(-3.70%)
Sep 23, 2022 45.59 45.83 44.46 45.46 897,110 -0.46(-1.00%)
Sep 22, 2022 47.71 47.71 45.51 45.92 642,910 -2.06(-4.29%)
Sep 21, 2022 48.90 49.66 47.95 47.98 971,663 -0.47(-0.97%)
Sep 20, 2022 49.25 49.80 48.22 48.45 594,788 -1.15(-2.32%)
Sep 19, 2022 50.13 50.75 48.72 49.60 819,849 -0.74(-1.47%)
Sep 16, 2022 50.21 50.47 48.51 50.34 1,762,200 -0.81(-1.58%)
Sep 15, 2022 51.50 52.57 50.81 51.15 910,338 -0.43(-0.83%)
Sep 14, 2022 51.75 52.79 51.14 51.58 804,772 +0.05(+0.10%)
Sep 13, 2022 52.37 52.37 50.90 51.53 438,453 -2.86(-5.26%)
Sep 12, 2022 53.48 54.57 53.48 54.39 382,494 +0.73(+1.36%)
Sep 09, 2022 52.95 53.98 52.95 53.66 285,677 +1.08(+2.05%)
Sep 08, 2022 51.04 52.60 50.30 52.58 447,594 +0.86(+1.66%)
Sep 07, 2022 50.07 51.89 49.78 51.72 450,398 +1.30(+2.58%)
Sep 06, 2022 51.15 51.63 50.05 50.42 415,750 -0.39(-0.77%)
Sep 02, 2022 52.78 52.78 50.34 50.81 491,933 -1.01(-1.95%)
Sep 01, 2022 52.06 52.47 50.18 51.82 557,034 -0.89(-1.69%)
Aug 31, 2022 54.33 54.33 52.39 52.71 628,169 -1.11(-2.06%)
Aug 30, 2022 55.00 55.73 53.18 53.82 391,382 -0.63(-1.16%)
Aug 29, 2022 55.40 55.76 53.92 54.45 449,234 -1.59(-2.84%)
Aug 26, 2022 59.63 59.65 56.01 56.04 376,798 -3.54(-5.94%)
Aug 25, 2022 58.61 59.59 58.04 59.58 376,635 +1.29(+2.21%)
Aug 24, 2022 56.16 59.80 56.16 58.29 644,638 +2.07(+3.68%)
Aug 23, 2022 56.22 56.41 55.28 56.22 1,289,821 +1.31(+2.39%)
Aug 22, 2022 57.16 57.23 54.89 54.91 753,459 -2.72(-4.72%)
Aug 19, 2022 58.56 58.91 57.34 57.63 464,790 -1.35(-2.29%)
Aug 18, 2022 59.13 59.52 58.08 58.98 557,966 -0.18(-0.30%)
Aug 17, 2022 61.25 61.79 58.27 59.16 951,873 -2.91(-4.69%)
Aug 16, 2022 64.82 64.88 61.72 62.07 704,160 -3.13(-4.80%)
Aug 15, 2022 63.04 65.86 62.35 65.20 926,031 +2.21(+3.51%)
Aug 12, 2022 62.38 63.52 61.85 62.99 907,105 +1.43(+2.32%)
Aug 11, 2022 62.37 63.81 61.43 61.56 1,114,783 -0.34(-0.55%)
Aug 10, 2022 62.81 64.37 59.33 61.90 2,025,050 -1.95(-3.05%)
Aug 09, 2022 68.50 68.50 63.62 63.85 802,462 -5.16(-7.48%)
Aug 08, 2022 70.15 71.34 68.35 69.01 502,097 -1.01(-1.44%)
Aug 05, 2022 68.51 70.08 68.26 70.02 273,053 +0.20(+0.29%)
Aug 04, 2022 69.36 69.99 68.48 69.82 278,897 +0.17(+0.24%)
Aug 03, 2022 69.62 70.09 68.48 69.65 350,238 +0.93(+1.35%)
Aug 02, 2022 67.21 70.21 67.03 68.72 400,081 +1.03(+1.52%)
Aug 01, 2022 67.70 69.61 66.88 67.69 421,770 -0.57(-0.84%)
Jul 29, 2022 67.70 68.39 66.89 68.26 519,681 +0.81(+1.20%)
Jul 28, 2022 66.20 67.69 65.47 67.45 344,150 +1.65(+2.51%)
Jul 27, 2022 64.07 65.97 63.63 65.80 490,736 +2.23(+3.51%)
Jul 26, 2022 63.50 64.27 63.21 63.57 420,017 -0.41(-0.64%)
Jul 25, 2022 65.90 65.90 63.24 63.98 540,189 -1.55(-2.37%)
Jul 22, 2022 68.53 68.53 64.82 65.53 456,183 -2.80(-4.10%)
Jul 21, 2022 67.74 69.63 67.41 68.33 514,922 +0.59(+0.87%)
Jul 20, 2022 64.79 68.12 64.24 67.74 624,649 +3.08(+4.76%)
Jul 19, 2022 64.20 64.67 63.48 64.66 629,767 +1.80(+2.86%)
Jul 18, 2022 66.84 67.53 62.51 62.86 763,860 -3.01(-4.57%)
Jul 15, 2022 62.68 66.35 61.25 65.87 1,189,578 +4.10(+6.64%)
Jul 14, 2022 63.89 65.54 60.80 61.77 2,873,676 -12.39(-16.71%)
Jul 13, 2022 73.13 75.71 73.13 74.16 435,655 -0.76(-1.01%)
Jul 12, 2022 75.48 76.78 74.46 74.92 464,370 -0.83(-1.10%)
Jul 11, 2022 75.98 76.43 75.11 75.75 300,751 -0.77(-1.01%)
Jul 08, 2022 76.45 77.94 75.89 76.52 310,108 -0.50(-0.65%)
Jul 07, 2022 74.77 78.14 74.77 77.02 458,050 +2.09(+2.79%)
Jul 06, 2022 72.45 75.25 72.35 74.93 637,034 +2.78(+3.85%)
Jul 05, 2022 69.63 72.33 67.18 72.15 514,467 +1.28(+1.81%)
Jul 01, 2022 72.01 72.01 68.23 70.87 648,275 -1.23(-1.71%)
Jun 30, 2022 70.22 73.06 69.29 72.10 2,074,996 +0.53(+0.74%)
Jun 29, 2022 72.38 72.38 69.72 71.57 588,045 -0.67(-0.93%)
Jun 28, 2022 72.58 73.43 70.95 72.24 546,319 -0.27(-0.37%)
Jun 27, 2022 74.40 74.40 72.09 72.51 556,462 -1.78(-2.40%)
Jun 24, 2022 73.44 74.84 72.34 74.29 1,868,448 +2.01(+2.78%)
Jun 23, 2022 71.99 72.69 71.23 72.28 623,668 +0.97(+1.36%)
Jun 22, 2022 70.00 72.08 70.00 71.31 409,719 -0.04(-0.06%)
Jun 21, 2022 69.77 71.93 69.77 71.35 463,603 +2.68(+3.90%)
Jun 17, 2022 69.11 70.60 68.61 68.67 864,317 +0.41(+0.60%)
Jun 16, 2022 68.40 69.11 67.07 68.26 419,506 -2.68(-3.78%)
Jun 15, 2022 70.06 72.06 69.21 70.94 323,929 +1.80(+2.60%)
Jun 14, 2022 69.34 70.60 68.17 69.14 470,753 -0.14(-0.20%)
Jun 13, 2022 69.44 70.64 68.34 69.28 414,468 -3.29(-4.53%)
Jun 10, 2022 72.34 73.63 72.34 72.57 418,040 -1.67(-2.25%)
Jun 09, 2022 76.71 76.71 74.11 74.24 343,714 -3.26(-4.21%)
Jun 08, 2022 77.29 78.82 76.36 77.50 311,700 +0.32(+0.41%)
Jun 07, 2022 74.49 77.45 73.70 77.18 429,134 +1.63(+2.16%)
Jun 06, 2022 76.85 77.57 75.04 75.55 408,458 -0.59(-0.77%)
Jun 03, 2022 76.17 77.04 75.86 76.14 252,245 -1.41(-1.82%)
Jun 02, 2022 75.17 78.17 74.59 77.55 479,091 +2.64(+3.52%)
Jun 01, 2022 77.29 77.92 74.14 74.91 577,554 -1.73(-2.26%)
May 31, 2022 76.66 77.47 75.55 76.64 536,653 -1.13(-1.45%)
May 27, 2022 74.39 77.82 74.39 77.77 419,396 +4.49(+6.13%)
May 26, 2022 70.92 73.36 69.15 73.28 488,851 +2.91(+4.14%)
May 25, 2022 69.01 71.13 68.73 70.37 387,689 +1.20(+1.73%)
May 24, 2022 69.56 70.06 66.89 69.17 418,041 -1.60(-2.26%)
May 23, 2022 70.16 71.77 69.45 70.77 402,669 +1.15(+1.65%)
May 20, 2022 72.06 72.06 67.19 69.62 639,698 -0.64(-0.91%)
May 19, 2022 70.04 72.06 69.92 70.26 913,520 -0.47(-0.66%)
May 18, 2022 74.19 75.97 70.16 70.73 629,882 -5.09(-6.71%)
May 17, 2022 75.99 77.19 74.34 75.82 442,172 +1.25(+1.68%)
May 16, 2022 74.45 76.26 73.47 74.57 467,671 -0.55(-0.73%)
May 13, 2022 72.78 76.46 72.78 75.12 781,342 +3.52(+4.92%)
May 12, 2022 68.95 72.67 68.92 71.60 547,658 +1.78(+2.55%)
May 11, 2022 67.20 71.94 66.79 69.82 892,506 +1.49(+2.18%)
May 10, 2022 62.02 68.69 61.35 68.33 1,424,865 +3.64(+5.63%)
May 09, 2022 69.25 70.10 64.04 64.69 848,077 -6.48(-9.10%)
May 06, 2022 72.35 72.35 69.52 71.17 508,959 -2.01(-2.75%)
May 05, 2022 77.44 77.50 72.31 73.18 473,150 -5.67(-7.19%)
May 04, 2022 76.16 79.22 72.92 78.85 658,042 +2.69(+3.53%)
May 03, 2022 74.40 76.60 74.38 76.16 420,727 +1.02(+1.36%)
May 02, 2022 74.30 76.11 72.46 75.14 758,227 +0.18(+0.24%)
Apr 29, 2022 74.43 77.30 74.32 74.96 638,898 -0.07(-0.09%)
Apr 28, 2022 73.48 75.66 72.36 75.03 605,141 +2.60(+3.59%)
Apr 27, 2022 71.75 73.74 71.70 72.43 525,991 +0.06(+0.08%)
Apr 26, 2022 75.31 75.86 71.19 72.37 684,075 -3.99(-5.23%)
Apr 25, 2022 75.74 76.67 74.64 76.36 373,319 -0.34(-0.44%)
Apr 22, 2022 79.60 79.60 76.58 76.70 433,790 -3.01(-3.78%)
Apr 21, 2022 84.00 85.67 79.50 79.71 414,548 -4.03(-4.81%)
Apr 20, 2022 82.01 85.12 82.01 83.74 552,062 +2.68(+3.31%)
Apr 19, 2022 77.99 81.09 77.45 81.06 378,950 +3.00(+3.84%)
Apr 18, 2022 77.58 78.41 76.80 78.06 599,477 -0.11(-0.14%)
Apr 14, 2022 79.75 79.75 78.12 78.17 376,729 -1.15(-1.45%)
Apr 13, 2022 77.94 79.83 77.40 79.32 221,854 +1.30(+1.67%)
Apr 12, 2022 79.97 81.45 77.99 78.02 406,049 -1.02(-1.29%)
Apr 11, 2022 79.53 80.89 77.94 79.04 480,488 -1.55(-1.92%)
Apr 08, 2022 82.47 82.66 80.45 80.59 306,928 -2.60(-3.13%)
Apr 07, 2022 81.15 83.87 81.15 83.19 460,118 +2.17(+2.68%)
Apr 06, 2022 80.40 81.69 78.72 81.02 560,386 -0.70(-0.86%)
Apr 05, 2022 84.52 84.88 81.23 81.72 531,044 -3.35(-3.94%)
Apr 04, 2022 84.83 85.35 84.16 85.07 366,134 +0.19(+0.22%)
Apr 01, 2022 83.57 86.25 83.51 84.88 661,224 +2.00(+2.41%)
Mar 31, 2022 86.52 86.54 82.64 82.88 1,007,214 -3.08(-3.58%)
Mar 30, 2022 88.02 88.31 85.64 85.96 321,882 -2.59(-2.92%)
Mar 29, 2022 87.37 89.20 87.21 88.55 322,903 +2.74(+3.19%)
Mar 28, 2022 85.42 86.00 83.49 85.81 217,461 +0.51(+0.60%)
Mar 25, 2022 86.00 86.00 82.92 85.30 289,654 +0.11(+0.13%)
Mar 24, 2022 83.50 85.34 81.70 85.19 310,393 +2.32(+2.80%)
Mar 23, 2022 86.15 86.15 82.65 82.87 434,124 -3.91(-4.51%)
Mar 22, 2022 86.66 88.29 86.17 86.78 586,826 +0.37(+0.43%)
Mar 21, 2022 87.79 88.52 85.76 86.41 654,830 -0.89(-1.02%)
Mar 18, 2022 85.17 87.96 84.27 87.30 619,719 +1.76(+2.06%)
Mar 17, 2022 84.49 85.91 83.77 85.54 475,823 +0.72(+0.85%)
Mar 16, 2022 78.50 84.89 78.50 84.82 706,721 +7.51(+9.71%)
Mar 15, 2022 77.00 77.96 74.84 77.31 784,019 +1.01(+1.32%)
Mar 14, 2022 77.81 80.21 75.33 76.30 456,182 -1.78(-2.28%)
Mar 11, 2022 82.43 82.95 77.97 78.08 278,896 -3.18(-3.91%)
Mar 10, 2022 82.38 82.44 80.69 81.26 430,629 -2.97(-3.53%)
Mar 09, 2022 83.91 85.18 82.37 84.23 272,752 +3.32(+4.10%)
Mar 08, 2022 80.28 83.30 77.35 80.91 454,060 -0.02(-0.02%)
Mar 07, 2022 83.56 84.62 80.41 80.93 485,273 -2.32(-2.79%)
Mar 04, 2022 84.48 86.03 80.87 83.25 395,516 -1.28(-1.51%)
Mar 03, 2022 87.65 87.93 83.58 84.53 298,115 -1.74(-2.02%)
Mar 02, 2022 86.35 87.72 85.40 86.27 340,180 +0.25(+0.29%)
Mar 01, 2022 87.58 88.53 85.09 86.02 382,563 -1.50(-1.71%)
Feb 28, 2022 87.58 89.20 85.73 87.52 447,492 -1.00(-1.13%)
Feb 25, 2022 86.45 88.62 85.39 88.52 329,625 +2.23(+2.58%)
Feb 24, 2022 79.30 86.52 77.68 86.29 577,597 +3.72(+4.51%)
Feb 23, 2022 85.11 85.16 81.42 82.57 701,484 -1.53(-1.82%)
Feb 22, 2022 84.90 87.14 82.04 84.10 568,427 -2.21(-2.56%)
Feb 18, 2022 86.31 0 -0.94(-1.08%)
Feb 17, 2022 87.20 87.83 85.96 87.25 547,378 -0.78(-0.89%)
Feb 16, 2022 86.99 88.04 83.86 88.03 360,349 +0.53(+0.61%)
Feb 15, 2022 86.21 88.12 85.49 87.50 527,377 +3.42(+4.07%)
Feb 14, 2022 84.45 86.45 82.88 84.08 576,076 -0.51(-0.60%)
Feb 11, 2022 87.79 88.43 83.81 84.59 366,003 -3.58(-4.06%)
Feb 10, 2022 89.18 92.09 87.56 88.17 389,321 -4.02(-4.36%)
Feb 09, 2022 89.97 93.39 87.74 92.19 714,988 +3.34(+3.76%)
Feb 08, 2022 87.00 89.20 86.23 88.85 543,405 +1.52(+1.74%)
Feb 07, 2022 86.39 88.49 85.71 87.33 470,833 +1.03(+1.19%)
Feb 04, 2022 84.65 86.97 83.94 86.30 475,994 +1.19(+1.40%)
Feb 03, 2022 85.21 85.11 346,437 -1.61(-1.86%)
Feb 02, 2022 86.48 87.15 84.92 86.72 861,441 +1.14(+1.33%)
Feb 01, 2022 84.89 85.75 83.44 85.58 512,257 +1.24(+1.47%)
Jan 31, 2022 78.72 84.61 84.34 722,888 +5.16(+6.52%)
Jan 28, 2022 78.18 79.18 75.01 79.18 604,347 +2.80(+3.67%)
Jan 27, 2022 81.57 82.34 76.30 76.38 757,843 -3.82(-4.76%)
Jan 26, 2022 81.20 83.00 78.78 80.20 696,850 +0.88(+1.11%)
Jan 25, 2022 79.44 81.01 77.86 79.32 978,691 -2.35(-2.88%)
Jan 24, 2022 75.71 81.83 74.05 81.67 940,612 +4.00(+5.15%)
Jan 21, 2022 78.61 80.94 77.36 77.67 615,354 -2.09(-2.62%)
Jan 20, 2022 82.56 83.13 79.72 79.76 849,398 -0.94(-1.16%)
Jan 19, 2022 82.00 82.62 78.06 80.70 710,662 -0.61(-0.75%)
Jan 18, 2022 85.58 86.57 81.11 81.31 441,809 -6.26(-7.15%)
Jan 14, 2022 87.57 0 -0.22(-0.25%)
Jan 13, 2022 93.73 95.75 87.55 87.79 619,551 -6.09(-6.49%)
Jan 12, 2022 94.38 95.94 92.57 93.88 376,554 -0.31(-0.33%)
Jan 11, 2022 91.54 94.39 90.28 94.19 512,874 +2.59(+2.83%)
Jan 10, 2022 92.06 92.80 87.89 91.60 585,566 -1.99(-2.13%)
Jan 07, 2022 95.26 95.73 92.64 93.59 577,092 -1.67(-1.75%)
Jan 06, 2022 95.00 97.79 92.13 95.26 622,970 -0.02(-0.02%)
Jan 05, 2022 102.59 103.83 94.64 95.28 1,274,399 -8.41(-8.11%)
Jan 04, 2022 103.78 104.01 99.88 103.69 640,726 -0.12(-0.12%)
Jan 03, 2022 103.99 104.64 101.35 103.81 1,099,874 +0.70(+0.68%)
Dec 31, 2021 103.11 104.38 102.81 103.11 467,883 -0.07(-0.07%)
Dec 30, 2021 102.45 104.53 101.65 103.18 283,617 +0.45(+0.44%)
Dec 29, 2021 102.45 103.39 101.19 102.73 200,205 -0.04(-0.04%)
Dec 28, 2021 103.52 104.33 101.69 102.77 388,775 -0.12(-0.12%)
Dec 27, 2021 100.66 103.82 100.66 102.89 358,093 +1.91(+1.89%)
Dec 23, 2021 99.66 101.32 99.21 100.98 261,995 +1.50(+1.51%)
Dec 22, 2021 97.62 99.72 97.40 99.48 359,590 +0.87(+0.88%)
Dec 21, 2021 95.95 98.90 95.53 98.61 617,296 +3.79(+4.00%)
Dec 20, 2021 93.20 97.22 93.10 94.82 722,070 +0.01(+0.01%)
Dec 17, 2021 91.39 95.65 89.45 94.81 1,560,630 +1.83(+1.97%)
Dec 16, 2021 100.00 101.32 92.79 92.98 632,966 -6.79(-6.81%)
Dec 15, 2021 97.48 100.66 94.84 99.77 696,948 +2.87(+2.96%)
Dec 14, 2021 99.45 100.00 96.50 96.90 752,240 -3.61(-3.59%)
Dec 13, 2021 103.38 103.38 99.24 100.51 642,809 -2.00(-1.95%)
Dec 10, 2021 106.02 106.46 102.37 102.51 448,778 -2.04(-1.95%)
Dec 09, 2021 109.49 110.38 104.01 104.55 461,252 -5.48(-4.98%)
Dec 08, 2021 107.85 110.57 106.90 110.03 273,031 +1.37(+1.26%)
Dec 07, 2021 107.47 110.72 107.47 108.66 615,574 +3.27(+3.10%)
Dec 06, 2021 106.59 106.61 102.59 105.39 590,147 -0.94(-0.88%)
Dec 03, 2021 109.69 109.75 104.03 106.33 797,496 -3.05(-2.79%)
Dec 02, 2021 112.53 113.04 108.92 109.38 794,587 -3.72(-3.29%)
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.