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

Simon Property Group (NY: SPG )

147.72 -1.41 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 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, 2016 122.04 122.87 120.72 121.55 3,302,625 -1.79(-1.45%)
Nov 29, 2016 123.10 124.59 122.70 123.34 1,991,415 +0.66(+0.53%)
Nov 28, 2016 122.22 123.78 121.83 122.68 2,064,045 +0.02(+0.02%)
Nov 25, 2016 122.96 123.81 122.02 122.66 725,572 +0.36(+0.30%)
Nov 23, 2016 122.30 122.30 122.30 0 -0.55(-0.45%)
Nov 22, 2016 122.19 123.12 121.88 122.85 1,579,026 +1.29(+1.06%)
Nov 21, 2016 122.58 123.79 121.36 121.57 1,487,790 -0.78(-0.64%)
Nov 18, 2016 122.16 122.97 121.22 122.34 2,023,902 +0.10(+0.08%)
Nov 17, 2016 123.65 124.46 121.87 122.24 1,612,284 -1.53(-1.24%)
Nov 16, 2016 124.90 125.32 123.02 123.77 1,523,078 -0.87(-0.70%)
Nov 15, 2016 126.13 128.04 123.68 124.65 3,648,592 -0.92(-0.73%)
Nov 14, 2016 122.65 126.07 121.24 125.57 2,641,039 +3.13(+2.56%)
Nov 11, 2016 122.19 124.00 122.01 122.43 2,677,598 +0.21(+0.18%)
Nov 10, 2016 121.57 125.02 118.46 122.22 4,669,338 +1.01(+0.84%)
Nov 09, 2016 120.78 121.82 117.27 121.21 3,131,375 -1.66(-1.35%)
Nov 08, 2016 122.23 123.29 121.35 122.86 1,303,706 +0.88(+0.73%)
Nov 07, 2016 122.68 123.10 121.22 121.98 1,614,904 +1.11(+0.92%)
Nov 04, 2016 120.76 121.03 119.70 120.87 2,479,870 +0.64(+0.53%)
Nov 03, 2016 120.42 121.09 119.42 120.23 1,668,800 -0.23(-0.20%)
Nov 02, 2016 123.10 123.51 120.45 120.47 2,479,437 -2.39(-1.95%)
Nov 01, 2016 124.03 124.36 121.78 122.86 2,776,009 -1.82(-1.46%)
Oct 31, 2016 123.55 124.93 122.61 124.68 2,882,747 +2.06(+1.68%)
Oct 28, 2016 123.52 124.73 122.05 122.61 2,526,566 -0.23(-0.19%)
Oct 27, 2016 126.15 126.15 121.92 122.85 5,558,216 -3.45(-2.73%)
Oct 26, 2016 130.81 131.46 125.69 126.30 3,991,368 -5.96(-4.51%)
Oct 25, 2016 131.64 132.55 131.29 132.26 1,544,762 +0.17(+0.13%)
Oct 24, 2016 132.54 133.55 131.41 132.09 1,536,910 +0.31(+0.23%)
Oct 21, 2016 131.27 132.01 130.77 131.78 1,300,738 -0.48(-0.36%)
Oct 20, 2016 133.42 133.52 131.62 132.26 1,852,155 -0.80(-0.60%)
Oct 19, 2016 132.97 133.25 130.81 133.06 2,103,742 +0.01(+0.01%)
Oct 18, 2016 133.05 133.88 132.63 133.05 1,276,568 +0.64(+0.48%)
Oct 17, 2016 132.25 132.95 131.56 132.41 1,513,125 +0.34(+0.25%)
Oct 14, 2016 133.46 133.99 132.07 132.07 1,575,564 -1.21(-0.90%)
Oct 13, 2016 132.64 133.57 132.02 133.28 1,829,098 -0.09(-0.07%)
Oct 12, 2016 131.47 133.46 131.14 133.37 1,799,798 +2.26(+1.72%)
Oct 11, 2016 132.42 132.88 130.62 131.11 1,430,979 -1.31(-0.99%)
Oct 10, 2016 132.06 133.31 131.98 132.42 1,042,549 +0.46(+0.35%)
Oct 07, 2016 132.51 134.29 131.29 131.95 2,128,319 +0.22(+0.17%)
Oct 06, 2016 130.98 133.15 129.16 131.73 2,035,440 +0.51(+0.39%)
Oct 05, 2016 133.66 134.76 130.52 131.22 2,404,690 -2.11(-1.58%)
Oct 04, 2016 135.12 135.65 132.34 133.34 2,825,747 -1.99(-1.47%)
Oct 03, 2016 138.31 138.31 134.70 135.33 3,016,179 -3.47(-2.50%)
Sep 30, 2016 140.35 140.72 138.77 138.79 2,495,712 -0.38(-0.27%)
Sep 29, 2016 141.94 142.13 138.92 139.18 2,030,994 -3.37(-2.37%)
Sep 28, 2016 142.80 143.30 141.25 142.55 1,699,474 -0.22(-0.15%)
Sep 27, 2016 144.53 144.53 142.57 142.76 1,390,992 -1.23(-0.85%)
Sep 26, 2016 142.93 144.20 142.47 143.99 1,601,558 +0.85(+0.60%)
Sep 23, 2016 142.85 143.58 141.03 143.14 1,803,066 +0.00(+0.00%)
Sep 22, 2016 142.15 143.79 141.39 143.14 1,750,446 +1.76(+1.24%)
Sep 21, 2016 139.83 141.56 138.13 141.38 2,234,368 +1.46(+1.04%)
Sep 20, 2016 141.27 141.43 139.91 139.92 1,453,830 -0.60(-0.43%)
Sep 19, 2016 140.73 141.07 140.01 140.52 1,431,959 +0.58(+0.41%)
Sep 16, 2016 139.02 140.15 138.36 139.95 3,669,990 +0.55(+0.39%)
Sep 15, 2016 138.99 139.68 138.39 139.40 1,855,485 +0.09(+0.06%)
Sep 14, 2016 139.16 140.99 138.83 139.31 1,808,959 +0.58(+0.42%)
Sep 13, 2016 141.50 141.60 138.73 138.73 2,097,913 -3.59(-2.53%)
Sep 12, 2016 140.27 143.17 139.78 142.33 3,104,169 +1.60(+1.13%)
Sep 09, 2016 144.36 144.36 140.66 140.73 2,525,062 -4.82(-3.31%)
Sep 08, 2016 146.15 146.55 145.20 145.55 3,601,454 -1.25(-0.85%)
Sep 07, 2016 146.24 146.87 145.42 146.80 1,213,443 +0.53(+0.36%)
Sep 06, 2016 145.57 146.28 144.42 146.27 2,050,321 +0.99(+0.68%)
Sep 02, 2016 145.44 145.28 145.28 145.28 1,400,672 +0.45(+0.31%)
Sep 01, 2016 144.08 145.25 143.65 144.83 1,315,286 +0.37(+0.26%)
Aug 31, 2016 144.48 145.56 143.70 144.47 2,710,777 -0.29(-0.20%)
Aug 30, 2016 144.85 144.95 142.92 144.75 1,408,993 +0.14(+0.10%)
Aug 29, 2016 143.32 145.01 143.05 144.61 1,318,069 +1.29(+0.90%)
Aug 26, 2016 144.93 146.29 142.74 143.32 1,869,547 -1.20(-0.83%)
Aug 25, 2016 143.74 145.85 143.69 144.52 1,569,286 +0.88(+0.61%)
Aug 24, 2016 142.32 143.92 141.55 143.64 2,045,020 +1.52(+1.07%)
Aug 23, 2016 143.06 143.21 142.09 142.12 1,010,783 -0.35(-0.24%)
Aug 22, 2016 142.37 142.98 141.49 142.47 1,210,709 +0.40(+0.28%)
Aug 19, 2016 143.17 143.71 141.51 142.07 1,451,999 -1.64(-1.14%)
Aug 18, 2016 143.14 144.20 142.84 143.71 1,328,572 +0.25(+0.18%)
Aug 17, 2016 141.85 143.79 141.03 143.46 1,683,701 +1.61(+1.13%)
Aug 16, 2016 143.37 143.69 140.98 141.85 1,898,773 -1.68(-1.17%)
Aug 15, 2016 143.71 144.14 143.06 143.53 1,712,468 +0.34(+0.24%)
Aug 12, 2016 142.94 144.08 142.46 143.19 1,798,421 +0.45(+0.31%)
Aug 11, 2016 145.73 145.73 142.04 142.75 3,326,066 -2.95(-2.02%)
Aug 10, 2016 146.29 147.18 145.27 145.69 1,831,964 -1.10(-0.75%)
Aug 09, 2016 146.37 147.28 145.27 146.79 1,325,386 +0.44(+0.30%)
Aug 08, 2016 146.16 147.95 145.88 146.35 1,724,699 +0.17(+0.12%)
Aug 05, 2016 146.45 147.03 145.35 146.18 2,072,292 +0.06(+0.04%)
Aug 04, 2016 148.07 148.41 145.95 146.12 1,558,798 -1.79(-1.21%)
Aug 03, 2016 147.84 147.96 146.60 147.91 2,270,453 -0.87(-0.58%)
Aug 02, 2016 150.75 151.36 148.51 148.77 1,956,798 -2.66(-1.75%)
Aug 01, 2016 150.94 152.01 150.54 151.43 1,385,201 +0.37(+0.25%)
Jul 29, 2016 148.99 152.43 148.99 151.06 1,894,636 +1.98(+1.33%)
Jul 28, 2016 147.57 150.20 147.45 149.08 1,388,204 +1.58(+1.07%)
Jul 27, 2016 149.80 149.83 145.74 147.50 2,386,151 -1.86(-1.25%)
Jul 26, 2016 149.37 149.76 148.69 149.37 1,383,612 +0.01(+0.01%)
Jul 25, 2016 150.26 150.64 149.09 149.35 1,202,953 -0.54(-0.36%)
Jul 22, 2016 148.96 150.45 148.72 149.90 1,453,939 +0.73(+0.49%)
Jul 21, 2016 148.19 149.26 146.93 149.17 1,009,394 +0.64(+0.43%)
Jul 20, 2016 148.66 148.69 147.57 148.53 1,130,048 +0.14(+0.09%)
Jul 19, 2016 148.10 148.39 146.80 148.39 1,618,848 +0.50(+0.34%)
Jul 18, 2016 148.40 148.67 147.26 147.89 1,276,108 -0.44(-0.30%)
Jul 15, 2016 148.12 148.48 146.33 148.33 1,676,214 +0.51(+0.35%)
Jul 14, 2016 149.19 149.19 147.37 147.81 1,743,112 -1.38(-0.92%)
Jul 13, 2016 147.55 149.20 147.06 149.19 1,794,977 +1.85(+1.25%)
Jul 12, 2016 147.26 147.59 145.83 147.34 1,886,432 -0.19(-0.13%)
Jul 11, 2016 146.24 147.87 145.29 147.53 1,500,334 +1.45(+0.99%)
Jul 08, 2016 144.24 146.21 143.73 146.08 1,732,723 +2.64(+1.84%)
Jul 07, 2016 144.40 144.81 142.29 143.44 1,857,231 -1.30(-0.90%)
Jul 06, 2016 146.16 146.59 144.24 144.73 2,100,056 -1.79(-1.22%)
Jul 05, 2016 144.60 146.53 144.57 146.52 1,986,713 +2.06(+1.42%)
Jul 01, 2016 144.73 144.47 144.47 144.47 1,575,023 +0.16(+0.11%)
Jun 30, 2016 143.53 144.49 142.31 144.31 3,115,705 +1.31(+0.92%)
Jun 29, 2016 142.31 143.80 141.66 143.00 2,368,223 +1.22(+0.86%)
Jun 28, 2016 139.19 141.86 138.39 141.77 2,603,294 +3.42(+2.47%)
Jun 27, 2016 136.68 138.46 135.65 138.35 2,684,375 +0.97(+0.70%)
Jun 24, 2016 136.11 138.93 135.07 137.39 2,606,108 -1.72(-1.24%)
Jun 23, 2016 139.57 140.01 138.70 139.11 1,097,433 +0.33(+0.24%)
Jun 22, 2016 139.06 139.38 138.21 138.78 1,635,163 +0.11(+0.08%)
Jun 21, 2016 137.90 139.01 137.73 138.67 1,789,816 +0.98(+0.71%)
Jun 20, 2016 138.33 139.56 137.35 137.69 1,825,263 +0.71(+0.52%)
Jun 17, 2016 137.11 137.11 135.47 136.98 2,183,492 -0.21(-0.16%)
Jun 16, 2016 135.55 137.29 134.93 137.20 1,267,359 +1.32(+0.97%)
Jun 15, 2016 135.17 136.59 135.17 135.87 1,895,793 +0.93(+0.69%)
Jun 14, 2016 134.00 135.93 133.68 134.94 1,890,235 +0.72(+0.54%)
Jun 13, 2016 133.61 134.75 133.03 134.22 1,501,758 +0.98(+0.73%)
Jun 10, 2016 133.58 134.28 132.94 133.24 1,247,777 -0.92(-0.69%)
Jun 09, 2016 133.93 134.89 133.07 134.16 1,239,846 +0.13(+0.10%)
Jun 08, 2016 132.64 134.32 132.41 134.03 1,821,044 +1.29(+0.97%)
Jun 07, 2016 132.18 133.64 132.17 132.74 1,325,825 +0.56(+0.42%)
Jun 06, 2016 133.02 134.01 131.42 132.18 2,059,190 -0.54(-0.41%)
Jun 03, 2016 132.17 132.94 131.48 132.72 2,066,336 +1.39(+1.06%)
Jun 02, 2016 131.24 131.93 130.48 131.34 1,675,922 -0.57(-0.43%)
Jun 01, 2016 130.80 132.57 130.80 131.91 1,811,194 +0.41(+0.31%)
May 31, 2016 132.27 132.30 130.45 131.50 2,217,068 -0.09(-0.07%)
May 27, 2016 131.19 131.58 131.58 131.58 1,332,885 +0.43(+0.32%)
May 26, 2016 130.60 131.83 129.74 131.16 1,267,185 +0.69(+0.53%)
May 25, 2016 131.69 131.95 129.59 130.46 2,302,288 -1.03(-0.78%)
May 24, 2016 130.99 132.67 130.57 131.49 2,244,676 +1.25(+0.96%)
May 23, 2016 130.04 130.91 129.19 130.24 1,925,344 +0.41(+0.32%)
May 20, 2016 129.69 130.98 129.10 129.82 3,407,226 +0.85(+0.66%)
May 19, 2016 127.72 129.25 127.24 128.97 2,876,608 +0.24(+0.19%)
May 18, 2016 129.50 130.32 126.96 128.73 3,655,009 -1.32(-1.01%)
May 17, 2016 131.83 132.15 129.31 130.05 2,888,660 -2.60(-1.96%)
May 16, 2016 130.76 133.22 130.05 132.65 2,701,553 +1.92(+1.47%)
May 13, 2016 133.60 133.60 129.82 130.73 5,064,684 -3.96(-2.94%)
May 12, 2016 134.67 135.54 131.86 134.69 4,648,136 +0.53(+0.39%)
May 11, 2016 140.89 140.91 133.54 134.16 6,094,648 -7.05(-4.99%)
May 10, 2016 141.06 141.79 140.66 141.21 1,717,180 +0.58(+0.41%)
May 09, 2016 139.08 140.66 138.16 140.63 1,827,188 +1.47(+1.05%)
May 06, 2016 137.47 139.20 137.12 139.16 1,652,687 +1.57(+1.14%)
May 05, 2016 136.39 137.65 135.95 137.59 1,675,466 +0.54(+0.40%)
May 04, 2016 134.18 137.18 134.18 137.05 1,678,152 +1.76(+1.30%)
May 03, 2016 134.18 135.38 134.11 135.29 1,148,407 +0.29(+0.21%)
May 02, 2016 133.86 135.32 132.79 135.00 1,322,662 +2.21(+1.66%)
Apr 29, 2016 134.00 134.25 132.10 132.79 2,279,794 -1.64(-1.22%)
Apr 28, 2016 133.98 135.43 133.95 134.44 1,150,738 -0.60(-0.45%)
Apr 27, 2016 135.14 135.63 133.92 135.04 2,132,906 +0.41(+0.30%)
Apr 26, 2016 134.93 135.06 133.36 134.63 2,179,957 +0.19(+0.14%)
Apr 25, 2016 133.11 134.44 132.79 134.44 1,886,768 +1.01(+0.76%)
Apr 22, 2016 131.88 133.80 131.88 133.43 2,117,496 +1.88(+1.43%)
Apr 21, 2016 134.37 134.98 131.43 131.55 2,582,254 -2.92(-2.17%)
Apr 20, 2016 136.31 136.68 134.23 134.48 3,994,728 -3.00(-2.18%)
Apr 19, 2016 138.24 138.26 137.30 137.47 1,526,458 -0.53(-0.39%)
Apr 18, 2016 137.22 138.25 136.93 138.01 1,304,513 +0.79(+0.58%)
Apr 15, 2016 137.14 137.44 136.02 137.22 1,615,881 -0.05(-0.04%)
Apr 14, 2016 137.12 137.55 135.85 137.27 1,565,851 +0.20(+0.15%)
Apr 13, 2016 138.06 138.06 136.44 137.06 1,204,605 -0.31(-0.23%)
Apr 12, 2016 136.83 137.92 136.42 137.38 1,342,007 +0.94(+0.69%)
Apr 11, 2016 137.30 137.41 136.39 136.43 1,428,695 -0.28(-0.20%)
Apr 08, 2016 136.85 137.41 136.46 136.71 1,590,720 +0.21(+0.15%)
Apr 07, 2016 137.65 137.88 135.71 136.50 1,366,891 -1.24(-0.90%)
Apr 06, 2016 136.27 137.93 135.91 137.74 1,423,134 +1.06(+0.78%)
Apr 05, 2016 137.28 137.64 136.38 136.68 1,464,734 -1.13(-0.82%)
Apr 04, 2016 138.25 138.89 136.92 137.80 1,247,345 -0.22(-0.16%)
Apr 01, 2016 136.97 138.57 136.58 138.03 1,903,986 +0.93(+0.68%)
Mar 31, 2016 136.14 137.38 135.94 137.10 2,180,387 +1.29(+0.95%)
Mar 30, 2016 136.89 137.09 135.75 135.80 1,407,650 -0.80(-0.58%)
Mar 29, 2016 134.54 136.68 134.34 136.60 1,643,815 +2.55(+1.91%)
Mar 28, 2016 133.30 134.48 132.65 134.05 948,031 +1.08(+0.81%)
Mar 24, 2016 132.27 132.97 132.97 132.97 1,108,306 -0.04(-0.03%)
Mar 23, 2016 132.73 134.12 132.62 133.01 1,618,149 -0.58(-0.43%)
Mar 22, 2016 133.71 134.27 132.94 133.59 1,532,610 -0.42(-0.31%)
Mar 21, 2016 135.71 135.84 133.59 134.00 1,640,105 -1.29(-0.96%)
Mar 18, 2016 135.35 136.56 134.29 135.29 3,767,278 -0.11(-0.08%)
Mar 17, 2016 132.54 135.98 132.05 135.41 2,578,806 +3.03(+2.29%)
Mar 16, 2016 131.20 132.86 130.15 132.38 1,386,156 +0.59(+0.45%)
Mar 15, 2016 130.95 131.98 130.75 131.78 1,347,419 +0.36(+0.28%)
Mar 14, 2016 132.19 133.06 130.46 131.42 2,172,184 -1.47(-1.10%)
Mar 11, 2016 132.37 132.89 130.82 132.89 2,314,376 +2.17(+1.66%)
Mar 10, 2016 131.28 131.94 129.38 130.71 1,558,834 +0.16(+0.13%)
Mar 09, 2016 130.79 131.64 130.27 130.55 1,515,834 +0.05(+0.04%)
Mar 08, 2016 130.91 131.67 130.07 130.50 1,520,204 -1.29(-0.98%)
Mar 07, 2016 130.74 132.07 130.21 131.79 1,807,055 +0.75(+0.57%)
Mar 04, 2016 130.22 131.09 128.94 131.04 2,278,067 +0.73(+0.56%)
Mar 03, 2016 129.56 130.40 127.63 130.31 2,069,496 +1.40(+1.09%)
Mar 02, 2016 128.31 129.20 127.85 128.91 1,658,935 +0.48(+0.38%)
Mar 01, 2016 125.93 128.50 125.88 128.43 1,857,283 +3.19(+2.55%)
Feb 29, 2016 125.94 127.28 124.78 125.24 2,627,191 -0.44(-0.35%)
Feb 26, 2016 126.76 127.34 125.65 125.68 1,483,566 -1.02(-0.80%)
Feb 25, 2016 125.86 126.84 125.36 126.70 1,359,539 +1.83(+1.46%)
Feb 24, 2016 124.73 125.66 123.40 124.87 1,175,777 -0.34(-0.27%)
Feb 23, 2016 125.00 126.55 124.80 125.21 1,260,946 +0.17(+0.13%)
Feb 22, 2016 125.06 127.02 124.73 125.04 1,700,434 -0.01(-0.01%)
Feb 19, 2016 124.09 125.45 123.06 125.06 2,031,432 +0.12(+0.10%)
Feb 18, 2016 123.12 125.41 123.06 124.93 1,308,564 +1.42(+1.15%)
Feb 17, 2016 124.08 125.08 123.47 123.51 1,973,025 +0.50(+0.41%)
Feb 16, 2016 122.55 123.47 121.16 123.01 2,331,124 +1.86(+1.54%)
Feb 12, 2016 121.08 121.15 121.15 121.15 2,474,146 +1.35(+1.12%)
Feb 11, 2016 117.85 120.30 117.58 119.80 2,943,782 +0.19(+0.15%)
Feb 10, 2016 117.37 120.77 117.37 119.62 2,190,995 +2.56(+2.19%)
Feb 09, 2016 117.72 118.53 115.21 117.06 3,213,954 -2.32(-1.95%)
Feb 08, 2016 120.73 120.73 116.87 119.38 2,811,473 -0.98(-0.82%)
Feb 05, 2016 121.83 121.83 119.62 120.36 2,212,920 -2.36(-1.92%)
Feb 04, 2016 122.96 123.44 121.72 122.72 1,820,481 -0.47(-0.38%)
Feb 03, 2016 122.47 123.50 120.62 123.19 2,121,776 +1.43(+1.18%)
Feb 02, 2016 123.05 123.27 120.98 121.75 2,217,800 -1.19(-0.97%)
Feb 01, 2016 121.41 123.97 121.33 122.94 2,331,455 +1.08(+0.89%)
Jan 29, 2016 123.80 124.04 116.15 121.86 5,332,282 -0.33(-0.27%)
Jan 28, 2016 122.41 123.38 121.43 122.20 1,960,783 +0.49(+0.40%)
Jan 27, 2016 123.97 123.97 120.92 121.71 2,285,720 -2.68(-2.16%)
Jan 26, 2016 121.05 124.39 121.05 124.39 2,171,254 +3.26(+2.69%)
Jan 25, 2016 122.58 123.68 121.06 121.13 1,894,021 -1.42(-1.16%)
Jan 22, 2016 121.09 123.08 120.71 122.55 1,847,942 +3.02(+2.53%)
Jan 21, 2016 119.56 120.40 117.83 119.52 2,226,775 +1.35(+1.14%)
Jan 20, 2016 120.91 121.11 116.47 118.17 3,345,675 -3.77(-3.09%)
Jan 19, 2016 121.68 122.49 120.85 121.94 1,740,428 +1.46(+1.21%)
Jan 15, 2016 119.29 120.48 120.48 120.48 3,696,096 -0.97(-0.80%)
Jan 14, 2016 120.84 122.94 120.08 121.46 2,103,782 +0.91(+0.75%)
Jan 13, 2016 121.55 123.84 120.28 120.55 1,929,408 -0.83(-0.68%)
Jan 12, 2016 122.64 122.64 120.75 121.38 2,109,459 -0.77(-0.63%)
Jan 11, 2016 122.48 122.95 121.52 122.15 1,851,765 +0.40(+0.33%)
Jan 08, 2016 125.44 126.16 121.42 121.75 2,136,580 -3.57(-2.85%)
Jan 07, 2016 126.21 126.81 125.21 125.32 1,965,387 -2.70(-2.11%)
Jan 06, 2016 127.37 128.56 127.35 128.02 1,439,539 -0.31(-0.24%)
Jan 05, 2016 126.26 128.72 126.02 128.34 1,890,149 +2.51(+1.99%)
Jan 04, 2016 125.81 126.20 124.48 125.83 2,200,589 -1.37(-1.08%)
Dec 31, 2015 127.75 127.20 127.20 127.20 1,549,211 -0.47(-0.37%)
Dec 30, 2015 128.04 128.41 127.55 127.67 915,421 -0.41(-0.32%)
Dec 29, 2015 127.81 128.16 127.22 128.09 1,656,832 +1.12(+0.88%)
Dec 28, 2015 126.84 127.10 126.22 126.97 1,274,875 -0.18(-0.14%)
Dec 24, 2015 126.66 127.14 127.14 127.14 580,094 +0.21(+0.16%)
Dec 23, 2015 126.50 127.04 126.19 126.94 1,896,719 +0.94(+0.74%)
Dec 22, 2015 125.95 127.04 125.85 126.00 2,292,813 +0.50(+0.40%)
Dec 21, 2015 125.78 126.23 124.45 125.50 1,755,869 +0.86(+0.69%)
Dec 18, 2015 126.23 126.87 124.62 124.64 3,442,735 -1.93(-1.52%)
Dec 17, 2015 126.42 126.94 125.80 126.57 1,609,923 +0.09(+0.07%)
Dec 16, 2015 124.63 126.97 124.40 126.48 2,795,740 +2.38(+1.92%)
Dec 15, 2015 122.68 125.70 122.68 124.10 2,653,254 +2.44(+2.01%)
Dec 14, 2015 120.37 121.79 120.03 121.66 1,563,503 +0.90(+0.74%)
Dec 11, 2015 120.37 121.30 119.63 120.77 1,982,417 -0.28(-0.23%)
Dec 10, 2015 122.60 123.25 120.98 121.05 1,460,950 -1.45(-1.19%)
Dec 09, 2015 122.44 123.88 121.88 122.50 1,610,033 -0.46(-0.38%)
Dec 08, 2015 122.77 123.41 121.97 122.96 2,362,085 +0.08(+0.07%)
Dec 07, 2015 122.09 123.08 121.77 122.88 1,431,959 +0.31(+0.25%)
Dec 04, 2015 119.88 122.90 119.37 122.57 2,691,307 +3.71(+3.12%)
Dec 03, 2015 119.52 120.37 118.12 118.86 3,263,593 -0.87(-0.73%)
Dec 02, 2015 123.33 123.39 119.61 119.73 2,555,167 -3.69(-2.99%)
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.