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

Balchem Cp (NQ: BCPC )

153.60 +2.08 (+1.37%)
Streaming Delayed Price Updated: 4:00 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, 2023 124.17 124.17 122.89 123.72 127,733 -0.22(-0.18%)
Nov 29, 2023 122.92 124.01 122.31 123.94 95,854 +2.21(+1.82%)
Nov 28, 2023 122.15 122.15 119.90 121.72 65,251 -0.52(-0.42%)
Nov 27, 2023 121.26 122.43 120.73 122.24 86,036 +0.27(+0.22%)
Nov 24, 2023 120.25 122.12 119.84 121.97 31,999 +1.35(+1.12%)
Nov 22, 2023 122.37 122.37 119.79 120.62 59,675 -0.61(-0.50%)
Nov 21, 2023 122.47 123.75 121.07 121.23 60,436 -1.84(-1.50%)
Nov 20, 2023 121.58 123.18 121.30 123.07 58,381 +1.63(+1.34%)
Nov 17, 2023 124.00 124.07 121.34 121.45 91,793 -1.58(-1.28%)
Nov 16, 2023 123.63 124.49 120.99 123.02 89,830 -0.36(-0.29%)
Nov 15, 2023 124.65 125.52 123.11 123.38 64,317 -1.59(-1.27%)
Nov 14, 2023 121.22 125.24 121.22 124.97 88,635 +7.14(+6.06%)
Nov 13, 2023 116.43 118.05 116.16 117.83 51,825 +0.47(+0.40%)
Nov 10, 2023 117.09 117.98 116.04 117.36 73,827 +0.85(+0.73%)
Nov 09, 2023 118.03 118.54 115.90 116.51 66,021 -0.99(-0.84%)
Nov 08, 2023 118.47 118.47 117.06 117.50 50,037 -1.05(-0.89%)
Nov 07, 2023 120.35 120.35 118.46 118.55 53,003 -1.35(-1.13%)
Nov 06, 2023 119.49 120.89 119.46 119.90 76,420 -0.15(-0.12%)
Nov 03, 2023 119.80 121.16 119.72 120.05 75,780 +2.09(+1.77%)
Nov 02, 2023 116.88 118.46 116.88 117.95 79,845 +2.19(+1.89%)
Nov 01, 2023 114.78 116.15 114.23 115.76 70,289 +0.46(+0.40%)
Oct 31, 2023 114.05 115.95 114.05 115.31 79,198 +0.66(+0.57%)
Oct 30, 2023 113.82 115.11 112.99 114.65 109,778 +0.50(+0.43%)
Oct 27, 2023 114.09 115.29 109.85 114.16 148,560 -6.55(-5.42%)
Oct 26, 2023 120.73 121.22 120.00 120.70 59,801 +0.61(+0.50%)
Oct 25, 2023 119.62 120.93 118.99 120.10 56,801 -0.61(-0.51%)
Oct 24, 2023 122.06 122.81 120.17 120.71 70,617 -0.20(-0.16%)
Oct 23, 2023 120.79 122.80 120.31 120.91 118,820 -0.58(-0.47%)
Oct 20, 2023 122.50 123.53 121.27 121.49 89,742 -0.66(-0.54%)
Oct 19, 2023 123.94 125.68 121.96 122.14 97,182 -2.29(-1.84%)
Oct 18, 2023 126.38 126.58 124.41 124.43 47,705 -2.95(-2.31%)
Oct 17, 2023 125.01 128.64 125.01 127.38 82,856 +1.73(+1.37%)
Oct 16, 2023 125.26 126.17 124.22 125.65 94,653 +1.66(+1.34%)
Oct 13, 2023 124.22 124.22 122.91 124.00 70,935 +0.64(+0.52%)
Oct 12, 2023 125.53 125.53 122.54 123.35 53,552 -2.68(-2.12%)
Oct 11, 2023 125.36 126.03 123.62 126.03 49,863 +1.23(+0.99%)
Oct 10, 2023 125.13 126.12 124.73 124.80 76,355 +0.11(+0.09%)
Oct 09, 2023 124.59 125.29 123.35 124.69 41,332 -0.47(-0.37%)
Oct 06, 2023 124.22 126.06 123.52 125.16 90,544 +0.12(+0.10%)
Oct 05, 2023 123.08 125.13 122.48 125.04 119,736 +2.18(+1.78%)
Oct 04, 2023 121.81 123.99 120.79 122.86 96,698 +0.84(+0.69%)
Oct 03, 2023 121.99 122.32 120.85 122.01 67,907 -0.08(-0.06%)
Oct 02, 2023 122.89 123.02 120.56 122.09 125,971 -0.95(-0.77%)
Sep 29, 2023 125.20 125.44 122.47 123.04 134,258 -1.88(-1.50%)
Sep 28, 2023 122.62 125.89 122.62 124.92 163,788 +2.53(+2.07%)
Sep 27, 2023 122.75 124.01 120.47 122.39 140,755 -0.11(-0.09%)
Sep 26, 2023 124.82 125.31 122.35 122.50 99,004 -3.06(-2.43%)
Sep 25, 2023 125.16 126.15 125.17 125.55 64,789 -0.61(-0.49%)
Sep 22, 2023 127.36 128.79 126.15 126.17 61,078 -1.29(-1.01%)
Sep 21, 2023 128.22 128.22 126.64 127.46 71,781 -1.79(-1.39%)
Sep 20, 2023 130.34 131.46 129.07 129.25 64,588 -0.29(-0.22%)
Sep 19, 2023 129.75 131.52 128.98 129.54 99,407 -0.17(-0.13%)
Sep 18, 2023 134.15 134.15 129.34 129.71 103,368 -3.99(-2.98%)
Sep 15, 2023 132.51 133.96 131.35 133.70 402,553 +1.04(+0.79%)
Sep 14, 2023 130.67 132.84 130.44 132.66 81,378 +2.63(+2.02%)
Sep 13, 2023 129.83 131.42 129.29 130.03 95,635 -0.28(-0.21%)
Sep 12, 2023 131.04 131.05 129.49 130.31 97,373 -0.91(-0.70%)
Sep 11, 2023 131.57 131.62 130.01 131.22 114,528 +0.64(+0.49%)
Sep 08, 2023 131.59 131.88 130.15 130.57 73,307 -0.59(-0.45%)
Sep 07, 2023 131.78 131.93 130.87 131.17 92,687 -0.44(-0.33%)
Sep 06, 2023 133.54 133.54 130.55 131.60 60,650 -1.32(-0.99%)
Sep 05, 2023 138.47 138.48 130.38 132.92 117,029 -6.54(-4.69%)
Sep 01, 2023 139.74 142.24 139.40 139.46 47,344 +0.09(+0.06%)
Aug 31, 2023 141.42 141.49 139.16 139.37 81,588 -2.20(-1.56%)
Aug 30, 2023 138.60 142.53 138.60 141.57 75,681 +2.76(+1.99%)
Aug 29, 2023 136.91 138.88 136.91 138.82 56,924 +2.13(+1.56%)
Aug 28, 2023 136.63 137.98 136.38 136.68 44,433 +0.12(+0.09%)
Aug 25, 2023 135.88 137.02 135.20 136.56 69,804 +0.93(+0.69%)
Aug 24, 2023 134.25 136.08 133.95 135.63 76,710 +0.59(+0.43%)
Aug 23, 2023 134.24 135.35 133.47 135.05 57,089 +1.22(+0.91%)
Aug 22, 2023 134.39 134.91 133.73 133.83 66,137 -0.56(-0.42%)
Aug 21, 2023 135.46 135.87 133.86 134.39 65,978 -1.07(-0.79%)
Aug 18, 2023 135.26 136.30 134.83 135.46 88,421 -0.11(-0.08%)
Aug 17, 2023 135.90 136.41 135.47 135.57 71,839 -0.32(-0.23%)
Aug 16, 2023 137.04 138.67 134.49 135.89 73,094 -1.55(-1.13%)
Aug 15, 2023 136.06 137.57 136.06 137.44 51,893 +0.71(+0.52%)
Aug 14, 2023 135.91 137.16 135.31 136.72 86,728 -0.09(-0.07%)
Aug 11, 2023 137.89 138.78 136.64 136.81 87,029 -1.29(-0.93%)
Aug 10, 2023 135.92 138.38 135.92 138.10 94,795 +2.11(+1.55%)
Aug 09, 2023 135.02 136.13 134.57 135.99 48,841 +0.84(+0.62%)
Aug 08, 2023 133.14 135.32 132.03 135.15 51,273 +0.44(+0.32%)
Aug 07, 2023 133.36 135.04 132.47 134.71 71,435 +1.41(+1.06%)
Aug 04, 2023 132.92 134.31 132.85 133.30 60,043 +0.43(+0.32%)
Aug 03, 2023 133.88 133.91 132.48 132.88 73,760 -1.00(-0.75%)
Aug 02, 2023 130.65 134.38 128.57 133.88 69,234 +1.75(+1.32%)
Aug 01, 2023 133.55 134.23 131.50 132.13 127,008 -1.53(-1.14%)
Jul 31, 2023 130.62 134.82 130.62 133.66 209,752 +3.86(+2.97%)
Jul 28, 2023 128.48 129.92 128.48 129.80 83,034 +2.29(+1.80%)
Jul 27, 2023 128.23 128.72 126.78 127.51 144,183 -0.45(-0.35%)
Jul 26, 2023 127.91 129.32 127.89 127.95 62,389 -0.45(-0.35%)
Jul 25, 2023 128.49 129.73 128.29 128.40 71,768 -0.31(-0.24%)
Jul 24, 2023 130.11 130.94 128.58 128.71 60,063 -1.83(-1.40%)
Jul 21, 2023 130.63 131.32 129.01 130.53 83,188 +0.05(+0.04%)
Jul 20, 2023 131.87 131.87 129.64 130.48 70,086 -0.98(-0.75%)
Jul 19, 2023 130.79 131.57 130.77 131.47 99,359 +0.47(+0.36%)
Jul 18, 2023 129.27 131.45 128.59 131.00 95,808 +1.43(+1.10%)
Jul 17, 2023 129.21 130.27 129.02 129.57 85,920 -0.14(-0.11%)
Jul 14, 2023 129.24 130.08 126.30 129.71 85,910 -0.02(-0.02%)
Jul 13, 2023 130.34 130.67 129.18 129.73 86,325 -0.71(-0.55%)
Jul 12, 2023 130.70 132.01 130.03 130.44 98,600 +1.22(+0.94%)
Jul 11, 2023 130.77 130.77 128.46 129.22 77,937 -0.85(-0.66%)
Jul 10, 2023 127.71 130.55 127.71 130.08 101,889 +1.84(+1.44%)
Jul 07, 2023 127.98 130.01 127.98 128.23 68,940 +0.23(+0.18%)
Jul 06, 2023 128.26 128.26 125.80 128.00 102,165 -1.88(-1.44%)
Jul 05, 2023 133.06 133.06 129.61 129.88 88,790 -3.61(-2.71%)
Jul 03, 2023 133.05 134.61 133.05 133.49 32,175 -0.24(-0.18%)
Jun 30, 2023 134.32 134.75 132.61 133.73 105,765 +0.17(+0.13%)
Jun 29, 2023 130.41 133.98 130.41 133.56 94,107 +3.46(+2.66%)
Jun 28, 2023 129.40 130.21 128.96 130.10 45,041 +0.28(+0.21%)
Jun 27, 2023 129.30 130.73 128.96 129.82 67,253 +0.49(+0.38%)
Jun 26, 2023 127.96 130.52 127.96 129.33 83,629 +1.39(+1.08%)
Jun 23, 2023 127.51 129.32 127.29 127.94 203,091 -1.43(-1.10%)
Jun 22, 2023 132.64 132.64 128.98 129.37 118,160 -3.19(-2.41%)
Jun 21, 2023 134.23 135.98 132.22 132.57 83,983 -2.16(-1.61%)
Jun 20, 2023 135.37 135.54 133.98 134.73 121,968 -0.81(-0.60%)
Jun 16, 2023 136.19 136.19 133.59 135.54 352,312 +0.44(+0.32%)
Jun 15, 2023 133.01 135.40 132.66 135.11 84,581 +1.38(+1.03%)
Jun 14, 2023 135.16 135.90 132.85 133.73 101,051 -1.54(-1.14%)
Jun 13, 2023 133.40 136.01 132.87 135.26 88,935 +1.91(+1.44%)
Jun 12, 2023 132.43 134.25 131.91 133.35 76,408 +0.92(+0.70%)
Jun 09, 2023 132.73 133.40 130.85 132.43 54,162 -0.93(-0.70%)
Jun 08, 2023 133.85 133.93 131.78 133.36 57,557 -1.02(-0.76%)
Jun 07, 2023 131.11 135.01 130.84 134.38 119,200 +3.40(+2.60%)
Jun 06, 2023 127.67 131.78 127.67 130.98 108,635 +2.89(+2.25%)
Jun 05, 2023 130.57 131.29 125.22 128.09 105,307 -3.66(-2.78%)
Jun 02, 2023 126.08 132.00 126.08 131.75 78,652 +7.39(+5.94%)
Jun 01, 2023 122.76 124.64 121.89 124.36 44,072 +1.73(+1.41%)
May 31, 2023 123.51 124.14 121.55 122.64 177,526 -0.87(-0.71%)
May 30, 2023 121.45 123.51 121.45 123.51 112,894 +1.98(+1.63%)
May 26, 2023 121.85 122.58 121.23 121.53 61,283 -0.30(-0.24%)
May 25, 2023 121.43 122.21 120.76 121.82 158,859 +0.53(+0.43%)
May 24, 2023 123.21 124.19 120.69 121.30 77,096 -2.09(-1.70%)
May 23, 2023 123.41 125.31 122.94 123.39 127,522 -0.39(-0.31%)
May 22, 2023 123.52 124.47 121.57 123.78 75,345 +0.61(+0.49%)
May 19, 2023 124.33 124.50 122.40 123.17 106,616 +0.51(+0.41%)
May 18, 2023 122.00 123.00 121.50 122.67 97,419 +0.47(+0.38%)
May 17, 2023 122.27 123.24 121.11 122.20 139,238 +0.02(+0.02%)
May 16, 2023 125.42 125.42 121.83 122.18 71,319 -3.77(-2.99%)
May 15, 2023 124.83 126.35 124.63 125.95 47,257 +1.43(+1.15%)
May 12, 2023 124.44 125.19 123.85 124.52 43,140 +0.43(+0.34%)
May 11, 2023 123.10 124.76 122.85 124.10 60,742 -0.08(-0.06%)
May 10, 2023 126.27 126.27 123.36 124.17 68,756 -0.33(-0.26%)
May 09, 2023 126.58 126.94 122.28 124.50 102,174 -2.57(-2.02%)
May 08, 2023 128.25 128.69 125.69 127.07 53,232 -0.36(-0.28%)
May 05, 2023 129.92 130.04 126.72 127.43 88,382 -0.78(-0.61%)
May 04, 2023 128.75 128.75 126.70 128.21 66,701 -1.41(-1.09%)
May 03, 2023 129.53 132.00 126.78 129.62 85,962 +0.16(+0.12%)
May 02, 2023 129.43 129.97 126.29 129.46 83,049 -0.50(-0.38%)
May 01, 2023 129.36 132.34 128.99 129.96 88,639 -0.39(-0.30%)
Apr 28, 2023 127.53 131.11 127.53 130.34 97,584 +5.07(+4.05%)
Apr 27, 2023 123.75 125.81 123.24 125.28 49,099 +2.18(+1.77%)
Apr 26, 2023 123.47 124.30 122.10 123.09 63,348 -1.39(-1.12%)
Apr 25, 2023 126.72 127.88 124.42 124.48 85,203 -3.43(-2.68%)
Apr 24, 2023 127.44 128.96 127.32 127.92 59,967 +0.28(+0.22%)
Apr 21, 2023 126.59 127.81 125.33 127.64 118,694 +1.15(+0.91%)
Apr 20, 2023 124.38 126.83 123.70 126.49 94,276 +0.42(+0.33%)
Apr 19, 2023 125.72 127.29 125.10 126.07 82,099 -0.32(-0.25%)
Apr 18, 2023 128.21 129.24 125.53 126.39 58,237 -1.55(-1.21%)
Apr 17, 2023 126.09 128.35 125.27 127.94 68,205 +1.95(+1.55%)
Apr 14, 2023 126.78 127.64 124.85 125.98 59,813 -0.91(-0.72%)
Apr 13, 2023 125.65 126.97 125.14 126.89 54,898 +1.14(+0.91%)
Apr 12, 2023 127.43 128.95 125.10 125.75 58,034 -0.73(-0.58%)
Apr 11, 2023 127.06 127.94 126.38 126.49 67,759 +0.12(+0.09%)
Apr 10, 2023 123.72 126.72 123.30 126.37 82,435 +1.66(+1.33%)
Apr 06, 2023 123.98 124.76 123.20 124.71 59,501 +0.24(+0.19%)
Apr 05, 2023 122.89 124.72 122.51 124.47 54,105 +1.08(+0.88%)
Apr 04, 2023 126.67 126.67 122.04 123.39 74,224 -2.57(-2.04%)
Apr 03, 2023 125.81 126.04 123.59 125.96 74,348 +0.50(+0.40%)
Mar 31, 2023 124.69 125.64 118.51 125.47 113,510 +1.57(+1.27%)
Mar 30, 2023 124.70 125.14 122.72 123.90 73,020 -0.26(-0.21%)
Mar 29, 2023 125.04 125.71 123.76 124.16 64,170 +0.41(+0.33%)
Mar 28, 2023 122.53 124.02 122.00 123.75 88,882 +0.61(+0.49%)
Mar 27, 2023 123.31 124.09 122.18 123.14 61,590 +1.50(+1.23%)
Mar 24, 2023 119.22 121.96 117.65 121.65 98,709 +1.28(+1.06%)
Mar 23, 2023 122.29 123.91 119.91 120.37 115,374 -1.99(-1.63%)
Mar 22, 2023 125.75 126.67 122.17 122.36 116,503 -3.89(-3.08%)
Mar 21, 2023 128.06 128.76 125.86 126.25 108,431 -0.12(-0.09%)
Mar 20, 2023 125.82 127.71 125.16 126.37 115,899 +1.60(+1.28%)
Mar 17, 2023 127.03 128.37 123.55 124.77 363,301 -3.67(-2.86%)
Mar 16, 2023 124.23 128.92 124.23 128.44 101,997 +2.58(+2.05%)
Mar 15, 2023 124.45 126.03 123.40 125.86 118,298 -1.25(-0.98%)
Mar 14, 2023 126.44 127.25 124.00 127.11 82,922 +3.91(+3.17%)
Mar 13, 2023 121.99 125.54 121.03 123.20 99,046 -0.61(-0.50%)
Mar 10, 2023 125.42 125.42 122.82 123.82 84,571 -2.41(-1.91%)
Mar 09, 2023 128.39 128.92 125.98 126.23 99,286 -1.72(-1.34%)
Mar 08, 2023 127.34 128.18 126.67 127.94 78,563 +1.10(+0.87%)
Mar 07, 2023 127.53 127.96 125.58 126.84 77,373 -0.69(-0.54%)
Mar 06, 2023 131.22 131.91 126.91 127.53 124,122 -4.12(-3.13%)
Mar 03, 2023 130.51 131.93 129.59 131.65 66,867 +1.54(+1.18%)
Mar 02, 2023 130.86 130.94 129.58 130.11 72,719 -1.50(-1.14%)
Mar 01, 2023 128.67 131.73 128.67 131.60 118,567 +2.65(+2.05%)
Feb 28, 2023 129.82 131.52 128.92 128.96 112,862 -0.29(-0.22%)
Feb 27, 2023 130.56 131.46 127.72 129.24 127,884 -1.46(-1.12%)
Feb 24, 2023 131.59 132.38 128.87 130.70 104,457 -1.15(-0.87%)
Feb 23, 2023 133.45 134.00 130.56 131.85 76,048 -1.16(-0.87%)
Feb 22, 2023 133.05 134.65 131.12 133.01 133,715 +0.56(+0.42%)
Feb 21, 2023 135.25 136.70 132.16 132.46 117,352 -4.55(-3.32%)
Feb 17, 2023 134.31 137.05 129.96 137.01 93,852 +3.30(+2.47%)
Feb 16, 2023 134.26 136.86 132.38 133.71 93,630 -2.81(-2.06%)
Feb 15, 2023 131.82 136.57 131.40 136.51 99,425 +4.26(+3.22%)
Feb 14, 2023 134.40 134.79 131.82 132.25 91,379 -2.33(-1.73%)
Feb 13, 2023 132.57 134.67 132.43 134.58 82,079 +1.91(+1.44%)
Feb 10, 2023 133.13 133.95 132.32 132.68 103,108 -0.72(-0.54%)
Feb 09, 2023 137.97 139.08 132.54 133.40 106,434 -3.58(-2.61%)
Feb 08, 2023 140.43 141.39 135.74 136.98 115,271 -3.94(-2.80%)
Feb 07, 2023 137.94 141.21 137.94 140.92 108,470 +1.83(+1.31%)
Feb 06, 2023 138.45 139.84 135.94 139.09 93,096 +0.39(+0.28%)
Feb 03, 2023 136.78 139.29 135.78 138.71 186,484 +0.12(+0.09%)
Feb 02, 2023 135.09 139.18 133.09 138.59 230,633 +3.96(+2.94%)
Feb 01, 2023 129.29 136.80 128.75 134.63 168,829 +5.05(+3.90%)
Jan 31, 2023 126.69 130.01 126.45 129.58 196,802 +2.19(+1.72%)
Jan 30, 2023 127.38 128.81 126.78 127.39 76,705 -0.46(-0.36%)
Jan 27, 2023 127.69 128.96 126.44 127.84 66,075 -0.49(-0.38%)
Jan 26, 2023 128.87 128.87 125.77 128.33 71,947 -0.30(-0.23%)
Jan 25, 2023 127.81 128.82 126.76 128.63 76,844 -0.51(-0.39%)
Jan 24, 2023 127.82 130.08 126.10 129.13 51,740 +0.42(+0.32%)
Jan 23, 2023 124.91 128.80 123.53 128.72 71,623 +4.01(+3.21%)
Jan 20, 2023 124.26 125.00 123.11 124.71 101,324 +1.57(+1.27%)
Jan 19, 2023 124.22 125.08 122.43 123.14 111,086 -2.29(-1.83%)
Jan 18, 2023 129.92 130.41 125.36 125.44 152,032 -4.47(-3.44%)
Jan 17, 2023 129.89 130.93 128.45 129.91 70,865 +0.55(+0.42%)
Jan 13, 2023 126.30 130.35 124.58 129.36 85,145 +2.72(+2.15%)
Jan 12, 2023 124.61 127.31 124.09 126.64 88,133 +1.54(+1.23%)
Jan 11, 2023 122.79 125.47 122.16 125.11 72,053 +2.82(+2.30%)
Jan 10, 2023 123.28 123.74 120.67 122.29 108,412 -1.78(-1.43%)
Jan 09, 2023 120.80 124.22 120.80 124.07 106,210 +3.55(+2.95%)
Jan 06, 2023 117.71 120.92 116.83 120.52 65,805 +4.07(+3.49%)
Jan 05, 2023 118.11 118.44 115.74 116.45 90,684 -2.71(-2.27%)
Jan 04, 2023 121.23 122.60 118.93 119.16 91,902 -1.64(-1.35%)
Jan 03, 2023 122.08 122.39 119.25 120.79 90,780 -0.34(-0.28%)
Dec 30, 2022 121.69 121.69 120.25 121.13 66,797 -1.04(-0.85%)
Dec 29, 2022 119.71 122.51 118.64 122.17 101,153 +2.98(+2.50%)
Dec 28, 2022 120.18 121.83 118.77 119.19 59,396 -1.27(-1.05%)
Dec 27, 2022 120.70 121.75 119.74 120.47 38,823 -0.36(-0.30%)
Dec 23, 2022 119.92 121.48 119.82 120.82 50,561 +0.58(+0.48%)
Dec 22, 2022 119.86 120.26 118.44 120.25 69,391 -0.52(-0.43%)
Dec 21, 2022 120.06 122.02 119.46 120.77 66,519 +1.01(+0.84%)
Dec 20, 2022 120.41 121.68 119.58 119.76 61,543 -1.05(-0.87%)
Dec 19, 2022 120.29 120.98 118.64 120.81 98,953 +1.60(+1.34%)
Dec 16, 2022 119.19 121.19 118.31 119.21 385,866 -1.78(-1.48%)
Dec 15, 2022 125.91 126.66 120.52 121.00 137,478 -6.40(-5.02%)
Dec 14, 2022 129.78 131.77 126.52 127.40 130,457 -2.56(-1.97%)
Dec 13, 2022 133.06 134.11 129.38 129.96 115,619 +0.50(+0.39%)
Dec 12, 2022 129.77 129.97 128.24 129.46 83,491 -0.30(-0.23%)
Dec 09, 2022 130.94 131.81 129.21 129.75 85,893 -1.93(-1.47%)
Dec 08, 2022 131.52 132.92 128.26 131.69 66,540 +0.17(+0.13%)
Dec 07, 2022 128.16 131.77 126.63 131.52 78,303 +4.04(+3.17%)
Dec 06, 2022 129.02 130.98 126.71 127.48 132,010 -1.98(-1.53%)
Dec 05, 2022 138.06 138.06 128.74 129.46 139,677 -9.68(-6.95%)
Dec 02, 2022 137.56 141.09 137.56 139.13 97,094 +0.18(+0.13%)
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.