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

Texas Instruments (NQ: TXN )

195.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 152.37 152.40 149.01 150.43 6,741,783 -0.48(-0.32%)
Nov 29, 2023 152.49 153.52 150.67 150.91 3,702,403 +0.30(+0.20%)
Nov 28, 2023 149.84 150.74 149.16 150.62 3,942,646 +0.29(+0.20%)
Nov 27, 2023 150.29 151.06 149.14 150.32 4,192,581 -0.97(-0.64%)
Nov 24, 2023 152.02 152.12 150.87 151.30 1,629,146 -0.34(-0.22%)
Nov 22, 2023 152.19 153.83 150.99 151.63 3,207,784 +0.49(+0.33%)
Nov 21, 2023 152.35 152.35 150.19 151.14 3,935,531 -2.08(-1.36%)
Nov 20, 2023 151.72 153.95 151.65 153.22 5,925,362 +0.91(+0.59%)
Nov 17, 2023 150.03 153.18 149.63 152.31 7,638,340 +2.69(+1.80%)
Nov 16, 2023 149.69 150.71 148.56 149.62 5,688,135 +0.02(+0.01%)
Nov 15, 2023 148.76 151.35 147.91 149.60 6,046,851 +1.91(+1.29%)
Nov 14, 2023 147.98 148.84 146.69 147.69 7,158,490 +4.00(+2.78%)
Nov 13, 2023 144.05 144.22 143.02 143.69 4,411,206 -1.30(-0.90%)
Nov 10, 2023 142.82 145.38 140.94 144.99 7,324,154 +3.86(+2.74%)
Nov 09, 2023 143.75 144.31 141.03 141.13 7,168,177 -1.92(-1.34%)
Nov 08, 2023 144.25 144.64 142.31 143.05 7,005,473 -1.35(-0.93%)
Nov 07, 2023 144.61 145.04 143.34 144.40 5,271,333 -0.90(-0.62%)
Nov 06, 2023 147.35 147.96 144.42 145.30 6,701,415 -2.69(-1.82%)
Nov 03, 2023 147.07 149.33 146.85 147.99 5,907,136 +2.88(+1.98%)
Nov 02, 2023 142.78 145.60 142.34 145.11 6,401,429 +4.08(+2.89%)
Nov 01, 2023 140.51 141.16 138.71 141.03 7,616,998 +1.14(+0.82%)
Oct 31, 2023 138.70 140.91 137.94 139.89 6,669,559 +1.49(+1.08%)
Oct 30, 2023 138.77 139.30 137.40 138.40 6,741,439 -1.30(-0.93%)
Oct 27, 2023 141.42 141.63 138.95 139.70 5,457,859 -0.87(-0.62%)
Oct 26, 2023 138.78 143.13 138.62 140.57 8,079,583 +2.17(+1.57%)
Oct 25, 2023 138.04 141.14 136.78 138.40 12,649,605 -5.01(-3.49%)
Oct 24, 2023 143.33 144.09 142.47 143.41 7,187,495 +0.59(+0.41%)
Oct 23, 2023 143.76 145.13 142.52 142.83 5,527,821 -1.46(-1.01%)
Oct 20, 2023 147.81 148.19 144.09 144.28 5,523,621 -3.06(-2.07%)
Oct 19, 2023 149.19 149.80 146.88 147.34 6,188,435 -0.86(-0.58%)
Oct 18, 2023 149.27 150.35 147.83 148.19 4,955,731 -2.38(-1.58%)
Oct 17, 2023 149.17 151.21 148.26 150.58 5,223,642 -0.04(-0.03%)
Oct 16, 2023 149.70 151.03 149.44 150.62 4,991,418 +1.51(+1.01%)
Oct 13, 2023 151.61 151.77 148.56 149.10 4,424,863 -2.20(-1.45%)
Oct 12, 2023 154.27 154.49 150.55 151.30 5,781,281 -2.27(-1.48%)
Oct 11, 2023 152.59 154.49 152.02 153.57 4,561,302 -0.32(-0.21%)
Oct 10, 2023 152.98 155.42 152.55 153.90 3,746,352 +0.92(+0.60%)
Oct 09, 2023 152.11 153.09 151.00 152.98 2,814,204 -0.27(-0.18%)
Oct 06, 2023 150.59 154.32 149.89 153.25 5,139,012 +1.84(+1.22%)
Oct 05, 2023 154.68 155.36 151.08 151.41 4,496,642 -2.79(-1.81%)
Oct 04, 2023 153.90 154.70 152.75 154.20 4,230,875 +0.70(+0.46%)
Oct 03, 2023 154.34 156.57 152.61 153.50 3,596,270 -2.64(-1.69%)
Oct 02, 2023 155.70 156.80 154.06 156.13 2,994,066 +0.92(+0.59%)
Sep 29, 2023 157.00 157.31 154.53 155.21 3,761,022 -0.08(-0.05%)
Sep 28, 2023 154.36 157.52 154.30 155.29 4,375,759 +0.93(+0.60%)
Sep 27, 2023 155.45 155.70 152.17 154.36 4,336,642 +0.18(+0.11%)
Sep 26, 2023 155.80 155.90 153.61 154.19 4,265,974 -2.87(-1.83%)
Sep 25, 2023 156.13 157.08 156.13 157.06 3,183,808 +0.58(+0.37%)
Sep 22, 2023 157.96 158.18 156.38 156.48 3,806,219 -0.09(-0.06%)
Sep 21, 2023 156.56 159.01 156.52 156.57 4,602,926 -1.66(-1.05%)
Sep 20, 2023 160.06 160.65 157.16 158.23 5,159,303 -1.02(-0.64%)
Sep 19, 2023 158.58 159.61 157.55 159.25 3,323,712 +0.30(+0.19%)
Sep 18, 2023 158.13 159.68 157.90 158.94 3,257,876 +0.21(+0.13%)
Sep 15, 2023 162.24 162.52 158.55 158.74 9,658,533 -3.35(-2.07%)
Sep 14, 2023 162.45 162.66 159.73 162.09 4,171,243 +1.60(+1.00%)
Sep 13, 2023 160.00 161.58 159.62 160.48 3,413,508 +0.90(+0.56%)
Sep 12, 2023 160.74 162.12 159.53 159.59 3,831,320 -2.29(-1.42%)
Sep 11, 2023 162.54 162.71 160.18 161.88 3,270,007 +1.15(+0.72%)
Sep 08, 2023 161.17 161.46 159.91 160.73 3,381,918 -0.05(-0.03%)
Sep 07, 2023 161.81 162.41 160.06 160.78 6,425,554 -3.26(-1.99%)
Sep 06, 2023 165.65 165.97 162.91 164.04 4,347,836 -1.65(-1.00%)
Sep 05, 2023 165.04 166.82 164.20 165.69 2,952,696 -0.09(-0.05%)
Sep 01, 2023 165.92 165.96 164.51 165.78 2,675,091 +1.73(+1.05%)
Aug 31, 2023 164.79 166.23 163.99 164.05 6,173,956 -1.14(-0.69%)
Aug 30, 2023 162.54 166.20 161.37 165.19 5,245,525 -1.43(-0.86%)
Aug 29, 2023 164.07 167.17 163.74 166.61 4,098,133 +1.94(+1.18%)
Aug 28, 2023 165.18 165.86 163.58 164.67 4,092,866 +0.87(+0.53%)
Aug 25, 2023 162.51 164.44 160.76 163.80 4,044,092 +2.17(+1.34%)
Aug 24, 2023 167.39 167.39 161.45 161.64 6,150,173 -4.14(-2.50%)
Aug 23, 2023 160.02 166.43 160.01 165.78 4,253,584 +2.66(+1.63%)
Aug 22, 2023 165.58 165.58 162.18 163.12 3,109,910 -0.82(-0.50%)
Aug 21, 2023 162.75 164.56 162.12 163.94 4,037,938 +1.43(+0.88%)
Aug 18, 2023 160.64 162.86 160.29 162.51 4,565,137 +0.71(+0.44%)
Aug 17, 2023 161.76 163.17 161.28 161.80 4,085,087 +0.04(+0.02%)
Aug 16, 2023 163.59 164.54 161.35 161.76 4,669,887 -2.38(-1.45%)
Aug 15, 2023 165.72 166.10 163.62 164.15 4,016,816 -2.26(-1.36%)
Aug 14, 2023 162.23 166.54 161.74 166.41 6,078,904 +4.18(+2.57%)
Aug 11, 2023 161.83 162.40 160.71 162.23 5,588,299 -1.33(-0.81%)
Aug 10, 2023 164.62 166.47 162.94 163.56 5,097,030 +0.28(+0.17%)
Aug 09, 2023 162.74 164.94 162.39 163.28 4,816,619 +0.53(+0.32%)
Aug 08, 2023 163.31 163.31 160.50 162.75 4,741,241 -2.18(-1.32%)
Aug 07, 2023 165.33 165.76 162.95 164.93 4,421,301 +0.51(+0.31%)
Aug 04, 2023 165.55 166.80 163.12 164.42 6,200,846 -3.28(-1.96%)
Aug 03, 2023 166.38 168.15 165.59 167.70 4,627,288 -0.62(-0.37%)
Aug 02, 2023 172.04 172.46 167.61 168.32 7,084,858 -5.79(-3.32%)
Aug 01, 2023 174.73 175.19 173.44 174.11 4,129,081 -1.59(-0.91%)
Jul 31, 2023 174.25 176.09 174.07 175.70 4,165,053 +1.59(+0.91%)
Jul 28, 2023 174.24 175.24 172.71 174.11 7,725,663 +1.84(+1.07%)
Jul 27, 2023 172.84 175.58 170.83 172.27 8,563,308 +1.67(+0.98%)
Jul 26, 2023 171.46 172.25 168.86 170.60 12,281,159 -9.77(-5.42%)
Jul 25, 2023 179.32 182.35 179.13 180.37 6,469,153 +2.12(+1.19%)
Jul 24, 2023 178.92 180.05 177.68 178.25 4,455,389 -0.42(-0.23%)
Jul 21, 2023 176.41 179.88 175.79 178.66 18,056,478 +4.26(+2.45%)
Jul 20, 2023 175.11 176.58 173.78 174.40 7,380,189 -3.63(-2.04%)
Jul 19, 2023 177.96 179.01 177.41 178.03 3,802,369 -0.01(-0.01%)
Jul 18, 2023 176.84 178.55 175.45 178.04 3,136,823 +0.27(+0.15%)
Jul 17, 2023 173.79 178.60 173.24 177.77 4,042,558 +2.47(+1.41%)
Jul 14, 2023 176.04 177.41 174.79 175.30 3,818,471 -2.20(-1.24%)
Jul 13, 2023 177.87 178.36 176.17 177.50 4,581,792 +0.73(+0.41%)
Jul 12, 2023 175.46 177.29 174.49 176.77 5,975,311 +3.44(+1.99%)
Jul 11, 2023 174.31 174.45 171.42 173.33 2,843,061 -0.60(-0.35%)
Jul 10, 2023 169.22 174.22 169.20 173.93 5,739,122 +5.56(+3.30%)
Jul 07, 2023 168.77 171.64 168.25 168.37 4,730,562 -1.09(-0.64%)
Jul 06, 2023 168.37 170.09 167.77 169.46 4,699,341 -1.66(-0.97%)
Jul 05, 2023 173.31 173.37 171.03 171.11 3,847,412 -3.13(-1.80%)
Jul 03, 2023 174.64 175.64 172.17 174.24 2,071,142 -0.25(-0.14%)
Jun 30, 2023 173.39 175.00 172.85 174.50 6,209,852 +3.13(+1.83%)
Jun 29, 2023 170.53 171.61 169.06 171.37 3,822,196 +1.77(+1.05%)
Jun 28, 2023 169.29 170.97 168.93 169.59 3,533,817 -1.31(-0.77%)
Jun 27, 2023 164.62 171.15 164.29 170.90 6,454,344 +7.33(+4.48%)
Jun 26, 2023 163.32 165.73 162.86 163.57 5,054,808 +1.03(+0.64%)
Jun 23, 2023 164.70 165.06 162.07 162.53 8,881,297 -4.80(-2.87%)
Jun 22, 2023 164.78 167.36 164.60 167.33 3,722,065 +2.08(+1.26%)
Jun 21, 2023 167.21 168.27 165.15 165.25 4,161,981 -3.76(-2.23%)
Jun 20, 2023 169.57 171.60 168.11 169.01 3,627,355 -2.33(-1.36%)
Jun 16, 2023 173.94 174.31 170.89 171.34 10,703,151 -1.26(-0.73%)
Jun 15, 2023 170.83 173.88 170.49 172.60 4,357,935 +0.91(+0.53%)
Jun 14, 2023 170.43 172.80 169.43 171.69 4,898,774 -0.28(-0.16%)
Jun 13, 2023 171.14 172.84 168.97 171.97 5,578,866 +3.27(+1.94%)
Jun 12, 2023 166.27 168.93 166.12 168.70 4,858,353 +3.34(+2.02%)
Jun 09, 2023 168.11 168.49 164.28 165.35 4,311,520 -1.59(-0.95%)
Jun 08, 2023 167.76 168.50 166.16 166.94 3,449,719 +0.22(+0.13%)
Jun 07, 2023 165.92 168.46 165.22 166.72 4,561,639 +1.59(+0.96%)
Jun 06, 2023 164.20 166.28 163.72 165.13 4,160,115 +0.10(+0.06%)
Jun 05, 2023 169.81 169.81 164.56 165.03 5,694,716 -4.82(-2.84%)
Jun 02, 2023 171.08 171.21 168.76 169.85 4,939,610 -0.56(-0.33%)
Jun 01, 2023 170.47 171.03 167.59 170.41 4,080,577 +1.87(+1.11%)
May 31, 2023 169.42 170.41 167.85 168.54 8,804,129 -2.59(-1.51%)
May 30, 2023 172.37 172.72 169.66 171.13 5,857,016 +0.25(+0.15%)
May 26, 2023 166.06 171.62 165.43 170.88 8,586,662 +6.47(+3.93%)
May 25, 2023 159.94 165.28 158.58 164.41 7,992,235 +2.47(+1.53%)
May 24, 2023 161.82 163.34 161.09 161.94 7,738,560 -2.59(-1.57%)
May 23, 2023 164.58 165.50 164.03 164.53 5,778,688 -1.09(-0.66%)
May 22, 2023 164.56 165.86 163.86 165.62 3,439,565 +0.73(+0.44%)
May 19, 2023 165.35 165.74 163.76 164.89 4,942,290 +0.29(+0.18%)
May 18, 2023 161.22 164.95 160.98 164.60 5,071,749 +4.33(+2.70%)
May 17, 2023 159.45 160.59 158.07 160.27 5,065,814 +1.90(+1.20%)
May 16, 2023 159.94 160.95 157.86 158.37 4,408,626 -1.82(-1.14%)
May 15, 2023 156.44 160.40 155.70 160.19 3,909,165 +3.28(+2.09%)
May 12, 2023 157.13 157.96 155.45 156.91 2,476,816 +0.69(+0.44%)
May 11, 2023 157.29 157.44 155.03 156.22 3,425,567 -1.82(-1.15%)
May 10, 2023 159.75 159.94 156.09 158.05 4,568,979 +0.05(+0.03%)
May 09, 2023 157.25 158.41 157.04 158.00 5,935,492 -1.18(-0.74%)
May 08, 2023 160.73 161.49 158.38 159.18 3,952,717 -1.55(-0.96%)
May 05, 2023 156.50 160.92 156.26 160.73 5,723,926 +4.61(+2.96%)
May 04, 2023 157.17 157.63 155.21 156.12 4,477,089 -1.01(-0.64%)
May 03, 2023 158.64 159.67 157.05 157.13 4,572,871 -0.57(-0.36%)
May 02, 2023 160.00 161.11 156.59 157.69 7,601,547 -2.64(-1.64%)
May 01, 2023 161.80 161.89 159.79 160.33 5,022,627 -0.50(-0.31%)
Apr 28, 2023 158.57 161.14 158.57 160.83 6,837,223 +1.86(+1.17%)
Apr 27, 2023 156.53 159.30 154.96 158.97 6,962,610 +0.78(+0.49%)
Apr 26, 2023 164.46 164.46 157.42 158.19 9,119,426 -4.74(-2.91%)
Apr 25, 2023 168.90 169.33 162.89 162.94 7,415,573 -6.26(-3.70%)
Apr 24, 2023 170.39 170.67 168.66 169.20 3,492,997 -1.08(-0.63%)
Apr 21, 2023 168.91 170.80 168.20 170.28 7,060,965 +0.38(+0.23%)
Apr 20, 2023 167.78 171.52 166.92 169.89 4,896,631 -0.44(-0.26%)
Apr 19, 2023 172.31 172.63 170.22 170.33 3,214,525 -3.11(-1.79%)
Apr 18, 2023 174.12 174.81 172.37 173.44 2,884,569 +0.25(+0.14%)
Apr 17, 2023 171.49 173.67 171.01 173.19 2,958,525 +1.01(+0.59%)
Apr 14, 2023 172.09 173.66 170.50 172.18 2,850,549 -0.11(-0.06%)
Apr 13, 2023 169.88 173.03 168.77 172.29 3,393,496 +1.50(+0.88%)
Apr 12, 2023 174.30 174.30 170.47 170.79 3,700,404 -2.23(-1.29%)
Apr 11, 2023 173.85 174.47 172.66 173.02 3,427,426 +0.43(+0.25%)
Apr 10, 2023 170.21 172.88 169.49 172.59 3,626,706 +1.25(+0.73%)
Apr 06, 2023 169.27 172.40 167.92 171.34 3,891,235 +0.89(+0.52%)
Apr 05, 2023 172.65 172.88 168.45 170.45 6,138,602 -3.10(-1.78%)
Apr 04, 2023 177.24 177.63 172.94 173.55 4,911,972 -3.60(-2.03%)
Apr 03, 2023 178.27 179.09 175.76 177.15 4,307,136 -1.78(-0.99%)
Mar 31, 2023 177.01 179.20 176.14 178.92 4,983,086 +1.70(+0.96%)
Mar 30, 2023 175.07 177.46 174.93 177.22 5,754,978 +3.08(+1.77%)
Mar 29, 2023 172.59 174.94 172.14 174.14 5,434,055 +3.41(+2.00%)
Mar 28, 2023 169.65 170.82 167.61 170.73 4,222,480 +0.43(+0.25%)
Mar 27, 2023 172.79 172.96 169.69 170.30 4,636,549 -2.38(-1.38%)
Mar 24, 2023 172.98 173.62 170.89 172.67 5,557,150 -0.74(-0.43%)
Mar 23, 2023 171.35 174.96 170.59 173.41 5,284,605 +3.81(+2.25%)
Mar 22, 2023 170.61 174.57 169.55 169.60 4,925,628 -2.01(-1.17%)
Mar 21, 2023 172.35 173.78 169.53 171.61 4,384,343 -0.72(-0.42%)
Mar 20, 2023 169.18 173.02 168.83 172.34 5,161,187 +3.32(+1.96%)
Mar 17, 2023 171.10 172.27 167.96 169.02 13,476,720 -1.37(-0.80%)
Mar 16, 2023 166.85 170.91 166.22 170.38 5,227,649 +2.64(+1.57%)
Mar 15, 2023 167.59 168.45 165.33 167.75 5,113,123 -1.29(-0.76%)
Mar 14, 2023 169.25 169.49 166.25 169.04 5,234,231 +1.77(+1.06%)
Mar 13, 2023 163.70 169.13 163.44 167.27 5,669,430 +2.16(+1.31%)
Mar 10, 2023 168.33 168.59 164.47 165.10 6,164,517 -1.73(-1.04%)
Mar 09, 2023 169.64 171.13 166.39 166.83 4,835,360 -2.67(-1.58%)
Mar 08, 2023 166.99 169.64 166.45 169.51 3,956,116 +4.00(+2.42%)
Mar 07, 2023 166.19 167.37 164.63 165.51 3,996,300 -0.95(-0.57%)
Mar 06, 2023 168.61 169.78 166.22 166.46 4,251,777 -2.53(-1.50%)
Mar 03, 2023 168.33 169.25 165.93 168.99 4,552,730 +1.54(+0.92%)
Mar 02, 2023 164.61 168.26 163.63 167.45 4,746,506 +1.84(+1.11%)
Mar 01, 2023 164.53 165.86 163.34 165.61 4,831,987 +0.69(+0.42%)
Feb 28, 2023 163.48 166.00 162.90 164.92 3,819,284 +0.68(+0.42%)
Feb 27, 2023 164.86 165.47 163.89 164.24 3,441,175 +1.54(+0.95%)
Feb 24, 2023 162.90 163.65 161.41 162.70 4,281,398 -2.58(-1.56%)
Feb 23, 2023 166.17 166.43 162.07 165.28 5,132,123 +1.94(+1.19%)
Feb 22, 2023 164.50 165.39 162.33 163.33 4,758,400 -0.92(-0.56%)
Feb 21, 2023 166.94 168.25 164.09 164.25 7,308,712 -4.39(-2.60%)
Feb 17, 2023 168.51 170.34 167.85 168.64 4,221,650 -0.73(-0.43%)
Feb 16, 2023 170.17 171.53 168.74 169.37 4,378,536 -2.33(-1.36%)
Feb 15, 2023 168.17 171.90 168.11 171.70 4,033,313 +2.08(+1.22%)
Feb 14, 2023 168.49 170.88 166.77 169.62 4,476,594 -0.36(-0.21%)
Feb 13, 2023 169.80 171.03 168.99 169.98 3,578,511 +0.89(+0.52%)
Feb 10, 2023 167.24 169.43 166.52 169.09 5,682,851 +0.77(+0.46%)
Feb 09, 2023 172.38 173.62 167.92 168.32 5,791,352 -1.45(-0.86%)
Feb 08, 2023 174.87 175.63 169.75 169.78 5,881,686 -6.72(-3.81%)
Feb 07, 2023 174.17 177.25 172.54 176.50 4,993,884 +2.40(+1.38%)
Feb 06, 2023 173.63 175.62 172.60 174.10 4,559,389 -1.24(-0.71%)
Feb 03, 2023 174.77 178.19 174.67 175.35 5,959,201 -2.34(-1.32%)
Feb 02, 2023 176.87 178.39 169.06 177.68 12,126,349 +2.52(+1.44%)
Feb 01, 2023 170.26 176.69 170.03 175.16 8,140,716 +4.70(+2.76%)
Jan 31, 2023 166.57 170.55 166.39 170.46 6,084,167 +3.92(+2.36%)
Jan 30, 2023 165.78 168.51 165.65 166.53 5,248,899 -0.84(-0.50%)
Jan 27, 2023 164.78 169.35 164.15 167.37 6,360,549 +1.09(+0.65%)
Jan 26, 2023 167.40 167.40 164.08 166.28 6,582,086 -0.90(-0.54%)
Jan 25, 2023 168.70 170.21 163.80 167.18 7,036,314 -1.91(-1.13%)
Jan 24, 2023 168.81 170.50 167.47 169.09 5,577,351 -1.08(-0.63%)
Jan 23, 2023 165.85 170.98 164.81 170.17 8,215,067 +4.94(+2.99%)
Jan 20, 2023 164.70 165.80 162.13 165.23 7,925,850 +1.98(+1.21%)
Jan 19, 2023 165.59 165.93 162.00 163.25 6,276,175 -2.70(-1.63%)
Jan 18, 2023 168.45 169.36 165.80 165.96 6,150,415 -1.57(-0.94%)
Jan 17, 2023 170.77 171.74 167.43 167.53 5,925,189 -3.45(-2.02%)
Jan 13, 2023 169.12 171.07 168.31 170.97 3,912,369 +0.84(+0.49%)
Jan 12, 2023 171.65 173.03 169.04 170.13 4,528,215 -0.71(-0.41%)
Jan 11, 2023 170.22 171.01 168.99 170.84 5,332,427 +0.45(+0.26%)
Jan 10, 2023 168.70 171.56 167.93 170.39 4,468,338 +1.64(+0.97%)
Jan 09, 2023 169.20 172.28 168.40 168.75 6,007,683 +1.39(+0.83%)
Jan 06, 2023 162.00 168.25 159.90 167.36 7,042,175 +7.93(+4.97%)
Jan 05, 2023 160.26 162.41 158.39 159.44 7,200,088 -2.14(-1.32%)
Jan 04, 2023 157.87 162.07 157.87 161.57 6,579,476 +5.69(+3.65%)
Jan 03, 2023 159.71 160.12 155.29 155.88 4,496,069 -1.95(-1.23%)
Dec 30, 2022 156.34 157.96 154.93 157.83 3,401,834 +0.22(+0.14%)
Dec 29, 2022 155.93 158.59 155.51 157.61 4,273,168 +3.66(+2.38%)
Dec 28, 2022 156.26 157.74 153.61 153.95 3,139,067 -2.47(-1.58%)
Dec 27, 2022 156.31 157.20 154.70 156.43 3,702,849 -0.57(-0.36%)
Dec 23, 2022 155.71 157.40 154.99 157.00 2,719,086 -0.31(-0.19%)
Dec 22, 2022 158.61 159.04 154.24 157.31 7,527,728 -3.85(-2.39%)
Dec 21, 2022 159.50 161.33 159.02 161.15 3,802,257 +2.52(+1.59%)
Dec 20, 2022 159.18 160.25 158.28 158.63 3,952,367 -1.45(-0.91%)
Dec 19, 2022 162.01 162.24 158.59 160.08 4,718,961 -1.85(-1.14%)
Dec 16, 2022 161.41 162.41 159.96 161.94 10,913,661 -0.44(-0.27%)
Dec 15, 2022 165.74 166.68 161.50 162.38 6,303,457 -5.55(-3.30%)
Dec 14, 2022 168.82 171.74 166.32 167.93 5,353,904 -1.60(-0.95%)
Dec 13, 2022 173.95 174.87 167.97 169.53 7,280,163 +0.02(+0.01%)
Dec 12, 2022 166.29 169.60 165.15 169.51 5,598,014 +3.07(+1.85%)
Dec 09, 2022 168.06 168.65 166.30 166.44 4,153,300 -2.00(-1.19%)
Dec 08, 2022 165.96 168.59 165.09 168.44 4,086,143 +2.49(+1.50%)
Dec 07, 2022 164.78 167.17 164.52 165.95 3,394,963 -0.56(-0.34%)
Dec 06, 2022 170.14 170.16 165.40 166.51 4,625,611 -2.91(-1.72%)
Dec 05, 2022 168.80 170.62 167.47 169.43 5,104,467 -0.26(-0.15%)
Dec 02, 2022 167.28 170.00 165.69 169.68 4,002,634 +0.15(+0.09%)
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.