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

Raytheon Co (NY: RTN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2016 134.17 134.17 134.17 0 -0.62(-0.46%)
Dec 29, 2016 133.75 135.06 133.54 134.80 1,554,796 +1.48(+1.11%)
Dec 28, 2016 134.46 134.88 133.24 133.32 1,216,168 -1.18(-0.88%)
Dec 27, 2016 135.17 135.56 134.11 134.50 1,109,020 -0.21(-0.15%)
Dec 23, 2016 134.71 134.71 134.71 0 -0.01(-0.01%)
Dec 22, 2016 134.05 134.99 133.62 134.72 1,458,324 +0.71(+0.53%)
Dec 21, 2016 135.37 135.77 134.01 134.01 1,590,433 -1.19(-0.88%)
Dec 20, 2016 134.64 135.23 133.88 135.20 1,816,785 +0.79(+0.59%)
Dec 19, 2016 133.54 134.72 132.70 134.41 1,574,231 +1.09(+0.82%)
Dec 16, 2016 134.41 135.24 133.00 133.32 3,464,544 -0.75(-0.56%)
Dec 15, 2016 134.03 135.18 133.88 134.07 1,738,199 -0.21(-0.15%)
Dec 14, 2016 134.20 135.73 133.78 134.28 2,421,475 +0.41(+0.30%)
Dec 13, 2016 134.88 136.39 133.52 133.87 2,418,182 -1.32(-0.97%)
Dec 12, 2016 134.38 135.38 129.45 135.19 3,562,204 -2.34(-1.70%)
Dec 09, 2016 137.07 137.89 136.23 137.53 2,213,105 +0.13(+0.10%)
Dec 08, 2016 139.75 139.92 136.27 137.40 2,783,138 -2.57(-1.83%)
Dec 07, 2016 140.35 140.35 138.97 139.97 1,946,394 -0.22(-0.15%)
Dec 06, 2016 139.17 140.44 137.99 140.18 1,445,561 +0.05(+0.03%)
Dec 05, 2016 141.86 142.12 140.01 140.13 1,442,807 -0.80(-0.57%)
Dec 02, 2016 140.41 141.71 140.18 140.93 1,205,795 +0.64(+0.46%)
Dec 01, 2016 140.54 140.89 139.21 140.29 1,696,309 -0.28(-0.20%)
Nov 30, 2016 142.65 142.82 140.42 140.58 3,379,457 -0.94(-0.66%)
Nov 29, 2016 140.04 141.82 140.04 141.52 2,112,164 +1.54(+1.10%)
Nov 28, 2016 139.71 140.60 139.45 139.97 1,436,989 +0.33(+0.24%)
Nov 25, 2016 139.72 140.53 139.17 139.65 715,535 +0.63(+0.45%)
Nov 23, 2016 139.02 139.02 139.02 0 +0.11(+0.08%)
Nov 22, 2016 138.09 139.06 137.50 138.90 1,951,450 +1.56(+1.14%)
Nov 21, 2016 137.75 138.42 137.12 137.34 2,150,614 +0.06(+0.04%)
Nov 18, 2016 136.31 137.50 135.71 137.29 2,103,516 +1.02(+0.74%)
Nov 17, 2016 137.56 137.62 135.61 136.27 2,851,285 -1.13(-0.82%)
Nov 16, 2016 138.44 139.48 136.51 137.40 1,859,060 -1.06(-0.77%)
Nov 15, 2016 141.13 142.04 137.87 138.46 2,627,376 -2.29(-1.63%)
Nov 14, 2016 140.69 141.69 139.87 140.76 2,487,832 +1.38(+0.99%)
Nov 11, 2016 139.02 139.50 137.82 139.37 2,345,218 +0.52(+0.37%)
Nov 10, 2016 139.58 140.00 136.87 138.86 3,093,317 +0.94(+0.68%)
Nov 09, 2016 134.40 143.44 134.40 137.92 7,687,132 +9.59(+7.47%)
Nov 08, 2016 128.02 129.14 127.91 128.33 1,699,545 +0.56(+0.44%)
Nov 07, 2016 126.63 127.80 126.06 127.76 2,219,539 +2.76(+2.21%)
Nov 04, 2016 125.97 126.72 124.94 125.00 2,405,755 -1.10(-0.87%)
Nov 03, 2016 127.14 127.22 124.92 126.10 2,731,001 -1.06(-0.84%)
Nov 02, 2016 126.61 128.79 126.26 127.16 2,962,736 +0.18(+0.14%)
Nov 01, 2016 128.72 129.09 126.71 126.98 1,630,247 -1.44(-1.12%)
Oct 31, 2016 128.84 129.54 128.24 128.42 1,599,665 -0.55(-0.42%)
Oct 28, 2016 128.25 129.76 127.52 128.97 2,213,203 +0.86(+0.67%)
Oct 27, 2016 133.87 133.87 127.51 128.11 4,140,667 -4.70(-3.54%)
Oct 26, 2016 131.27 133.84 131.04 132.81 2,450,746 +1.44(+1.09%)
Oct 25, 2016 129.90 131.70 129.35 131.37 1,726,592 +1.97(+1.52%)
Oct 24, 2016 129.05 129.80 129.03 129.41 805,970 +0.87(+0.68%)
Oct 21, 2016 128.34 129.32 127.20 128.53 1,202,912 -0.55(-0.42%)
Oct 20, 2016 129.12 129.59 127.93 129.08 1,260,031 -0.08(-0.07%)
Oct 19, 2016 129.47 129.57 128.64 129.16 938,220 -0.22(-0.17%)
Oct 18, 2016 129.88 129.98 128.68 129.38 849,378 +0.33(+0.25%)
Oct 17, 2016 129.18 129.98 128.93 129.05 1,206,220 -0.06(-0.04%)
Oct 14, 2016 129.96 130.38 129.11 129.11 1,162,490 -0.72(-0.55%)
Oct 13, 2016 128.79 130.08 128.58 129.82 1,243,723 +0.49(+0.38%)
Oct 12, 2016 127.91 129.85 127.91 129.33 1,349,169 +1.20(+0.94%)
Oct 11, 2016 128.79 129.22 127.87 128.13 1,267,333 -0.94(-0.73%)
Oct 10, 2016 129.06 129.72 128.75 129.07 939,904 +0.49(+0.38%)
Oct 07, 2016 129.16 129.31 128.39 128.58 1,717,907 -1.38(-1.06%)
Oct 06, 2016 129.06 130.12 128.52 129.96 1,719,092 +1.05(+0.82%)
Oct 05, 2016 128.90 129.35 128.52 128.91 1,847,168 -0.04(-0.03%)
Oct 04, 2016 129.51 130.81 128.23 128.95 4,151,768 +0.00(+0.00%)
Oct 03, 2016 126.91 129.30 126.75 128.95 1,787,565 +1.67(+1.31%)
Sep 30, 2016 128.03 128.25 125.70 127.28 2,762,514 -0.38(-0.30%)
Sep 29, 2016 130.07 130.46 127.13 127.67 1,911,353 -2.65(-2.03%)
Sep 28, 2016 130.43 130.76 129.56 130.31 1,248,228 +0.24(+0.19%)
Sep 27, 2016 129.71 130.54 129.18 130.07 1,245,507 +0.53(+0.41%)
Sep 26, 2016 129.28 130.03 128.83 129.54 1,126,102 -0.04(-0.03%)
Sep 23, 2016 129.54 130.04 129.23 129.57 908,098 -0.83(-0.64%)
Sep 22, 2016 130.66 131.10 130.08 130.41 1,079,707 +0.33(+0.25%)
Sep 21, 2016 128.71 130.14 128.35 130.08 1,504,979 +1.37(+1.06%)
Sep 20, 2016 129.19 129.26 128.25 128.71 1,344,295 +0.14(+0.11%)
Sep 19, 2016 128.36 129.25 128.34 128.57 859,326 +0.70(+0.55%)
Sep 16, 2016 128.55 128.56 127.76 127.87 1,579,036 -0.89(-0.69%)
Sep 15, 2016 127.76 129.10 127.02 128.76 1,080,100 +1.00(+0.78%)
Sep 14, 2016 128.65 129.03 127.39 127.76 1,247,238 -0.47(-0.36%)
Sep 13, 2016 127.39 128.82 127.39 128.23 2,093,991 +0.21(+0.16%)
Sep 12, 2016 126.95 128.48 126.77 128.02 1,973,663 +0.78(+0.62%)
Sep 09, 2016 129.82 130.03 127.24 127.24 2,372,553 -3.37(-2.58%)
Sep 08, 2016 130.54 130.97 130.01 130.60 1,364,150 -0.30(-0.23%)
Sep 07, 2016 131.71 131.99 130.39 130.90 1,767,879 -1.08(-0.82%)
Sep 06, 2016 131.06 132.48 131.06 131.99 1,631,761 +0.96(+0.73%)
Sep 02, 2016 131.22 131.02 131.02 131.02 1,600,204 +0.16(+0.12%)
Sep 01, 2016 131.26 131.62 129.81 130.86 1,360,590 -0.16(-0.12%)
Aug 31, 2016 131.13 131.13 130.52 131.02 1,310,377 -0.21(-0.16%)
Aug 30, 2016 132.41 132.56 130.65 131.23 1,040,601 -0.98(-0.74%)
Aug 29, 2016 131.47 132.72 131.47 132.21 979,176 +0.45(+0.34%)
Aug 26, 2016 132.59 133.28 131.50 131.76 1,233,017 -0.80(-0.61%)
Aug 25, 2016 131.58 132.95 131.02 132.56 1,172,351 +0.66(+0.50%)
Aug 24, 2016 131.67 132.20 130.83 131.90 1,059,111 -0.10(-0.08%)
Aug 23, 2016 133.59 133.83 131.96 132.00 1,497,298 -1.37(-1.03%)
Aug 22, 2016 133.18 133.94 132.97 133.38 1,061,373 +0.14(+0.11%)
Aug 19, 2016 132.98 133.42 132.66 133.24 1,505,440 -0.08(-0.06%)
Aug 18, 2016 132.37 133.44 132.37 133.32 1,386,593 +0.49(+0.37%)
Aug 17, 2016 131.74 132.90 131.41 132.84 1,328,594 +0.80(+0.61%)
Aug 16, 2016 133.00 133.26 131.48 132.03 1,447,304 -1.22(-0.92%)
Aug 15, 2016 132.89 134.07 132.87 133.26 1,418,477 +0.25(+0.19%)
Aug 12, 2016 132.77 133.45 132.37 133.00 1,274,404 -0.06(-0.05%)
Aug 11, 2016 131.86 133.29 131.44 133.07 2,098,475 +1.43(+1.09%)
Aug 10, 2016 131.20 131.80 131.01 131.64 2,082,280 +0.63(+0.48%)
Aug 09, 2016 130.99 131.37 130.65 131.01 1,333,811 +0.15(+0.11%)
Aug 08, 2016 131.40 131.58 130.69 130.86 1,487,136 -0.75(-0.57%)
Aug 05, 2016 131.84 132.19 130.94 131.61 1,841,114 +0.27(+0.21%)
Aug 04, 2016 131.84 132.24 131.05 131.34 1,460,857 -0.20(-0.15%)
Aug 03, 2016 132.13 132.91 131.18 131.54 1,671,439 -0.49(-0.37%)
Aug 02, 2016 130.72 132.30 130.66 132.02 2,708,416 +0.90(+0.68%)
Aug 01, 2016 130.58 131.33 130.21 131.12 2,099,656 +0.66(+0.51%)
Jul 29, 2016 129.04 131.31 129.04 130.46 3,681,613 +1.37(+1.06%)
Jul 28, 2016 127.79 129.22 126.32 129.09 2,250,026 +2.54(+2.01%)
Jul 27, 2016 127.05 127.73 125.63 126.54 1,995,602 -0.05(-0.04%)
Jul 26, 2016 127.31 127.98 126.33 126.59 1,446,291 -0.16(-0.13%)
Jul 25, 2016 126.73 127.11 125.85 126.75 1,143,026 -0.04(-0.03%)
Jul 22, 2016 125.84 126.87 125.84 126.79 2,111,485 +0.66(+0.52%)
Jul 21, 2016 129.20 129.44 125.75 126.13 2,497,828 -3.07(-2.37%)
Jul 20, 2016 129.61 130.04 128.88 129.20 1,940,014 +0.20(+0.15%)
Jul 19, 2016 129.08 130.22 127.41 129.00 3,223,715 -0.04(-0.03%)
Jul 18, 2016 129.66 130.25 128.98 129.04 1,304,732 -0.62(-0.48%)
Jul 15, 2016 130.15 130.53 129.55 129.66 1,258,013 +0.11(+0.09%)
Jul 14, 2016 130.36 130.83 129.43 129.54 1,178,026 -0.31(-0.24%)
Jul 13, 2016 129.49 129.97 128.97 129.85 1,417,365 +0.52(+0.40%)
Jul 12, 2016 130.64 130.84 129.03 129.34 1,285,158 -0.80(-0.62%)
Jul 11, 2016 129.69 130.78 129.50 130.14 1,286,497 +0.65(+0.51%)
Jul 08, 2016 128.64 129.66 127.76 129.49 1,466,685 +1.45(+1.13%)
Jul 07, 2016 128.98 129.01 127.81 128.04 1,554,207 -1.04(-0.80%)
Jul 06, 2016 127.70 129.15 127.35 129.08 2,413,130 +1.26(+0.99%)
Jul 05, 2016 125.62 128.40 125.38 127.81 6,172,510 +1.76(+1.39%)
Jul 01, 2016 126.43 126.06 126.06 126.06 2,854,422 -0.37(-0.29%)
Jun 30, 2016 126.11 127.13 125.55 126.43 2,716,807 +0.82(+0.65%)
Jun 29, 2016 124.77 125.67 123.61 125.61 2,298,380 +1.94(+1.56%)
Jun 28, 2016 125.94 126.08 121.80 123.68 2,836,352 -1.68(-1.34%)
Jun 27, 2016 125.67 126.72 124.81 125.36 2,591,811 -0.88(-0.70%)
Jun 24, 2016 122.77 127.06 122.02 126.24 4,604,851 +0.85(+0.68%)
Jun 23, 2016 126.33 126.33 124.70 125.39 1,109,702 +0.21(+0.17%)
Jun 22, 2016 125.62 125.84 125.10 125.17 1,026,899 +0.01(+0.01%)
Jun 21, 2016 126.08 126.36 124.90 125.16 1,379,333 -0.20(-0.16%)
Jun 20, 2016 126.34 126.48 125.10 125.36 1,862,225 +0.13(+0.10%)
Jun 17, 2016 126.68 126.84 124.01 125.23 2,081,767 -1.41(-1.11%)
Jun 16, 2016 126.09 126.81 125.64 126.63 1,325,709 +0.18(+0.14%)
Jun 15, 2016 126.32 126.92 126.08 126.46 1,546,851 +0.20(+0.16%)
Jun 14, 2016 125.76 126.41 125.16 126.25 1,043,954 +0.79(+0.63%)
Jun 13, 2016 126.75 127.55 125.44 125.46 1,506,196 -1.63(-1.28%)
Jun 10, 2016 126.55 127.72 126.51 127.09 1,619,470 +0.05(+0.04%)
Jun 09, 2016 127.32 127.32 126.08 127.04 1,727,103 +0.36(+0.29%)
Jun 08, 2016 125.01 126.75 124.63 126.68 2,780,199 +1.61(+1.29%)
Jun 07, 2016 124.59 125.80 124.54 125.07 1,692,193 +0.65(+0.52%)
Jun 06, 2016 123.89 125.00 123.69 124.42 3,090,468 -0.06(-0.05%)
Jun 03, 2016 122.89 124.60 122.53 124.48 2,617,556 +1.58(+1.29%)
Jun 02, 2016 123.50 123.67 122.21 122.90 3,692,705 +0.85(+0.70%)
Jun 01, 2016 119.97 122.48 119.97 122.05 1,808,010 +1.46(+1.21%)
May 31, 2016 121.41 121.56 120.20 120.59 1,807,159 -0.51(-0.42%)
May 27, 2016 120.99 121.10 121.10 121.10 1,190,149 +0.18(+0.15%)
May 26, 2016 120.76 121.15 120.40 120.92 1,835,713 +0.23(+0.19%)
May 25, 2016 121.22 121.22 120.25 120.69 1,598,684 -0.25(-0.21%)
May 24, 2016 120.72 121.27 120.44 120.94 1,159,174 +1.12(+0.93%)
May 23, 2016 120.43 120.44 119.68 119.83 1,222,549 -0.46(-0.38%)
May 20, 2016 120.61 120.62 119.83 120.28 3,228,808 +0.10(+0.08%)
May 19, 2016 120.78 121.09 119.41 120.18 1,317,461 -1.20(-0.99%)
May 18, 2016 120.53 122.06 120.44 121.38 1,553,899 +0.63(+0.52%)
May 17, 2016 122.13 122.57 120.20 120.75 2,182,682 -1.39(-1.13%)
May 16, 2016 121.63 122.59 121.17 122.13 1,526,997 +0.95(+0.78%)
May 13, 2016 121.97 122.61 121.02 121.18 1,633,179 -1.49(-1.21%)
May 12, 2016 121.72 123.16 121.56 122.67 1,509,920 +1.13(+0.93%)
May 11, 2016 122.59 122.91 120.90 121.54 1,969,760 -1.18(-0.96%)
May 10, 2016 121.71 122.82 121.44 122.72 1,517,839 +1.59(+1.31%)
May 09, 2016 120.25 122.09 119.84 121.13 2,647,764 +1.11(+0.92%)
May 06, 2016 118.40 120.04 118.11 120.02 1,635,481 +0.79(+0.66%)
May 05, 2016 118.26 119.26 117.72 119.23 1,589,263 +1.39(+1.18%)
May 04, 2016 116.92 117.92 116.62 117.84 3,020,539 +0.56(+0.48%)
May 03, 2016 116.49 117.48 116.23 117.29 4,927,049 -0.95(-0.80%)
May 02, 2016 117.84 118.92 117.45 118.24 2,394,636 +0.73(+0.63%)
Apr 29, 2016 118.40 118.57 116.54 117.50 2,993,578 -1.08(-0.91%)
Apr 28, 2016 119.70 120.32 117.41 118.58 4,691,575 -2.20(-1.82%)
Apr 27, 2016 119.50 121.72 118.63 120.78 4,138,064 +1.54(+1.29%)
Apr 26, 2016 116.94 119.24 116.91 119.23 2,595,244 +2.52(+2.16%)
Apr 25, 2016 117.18 117.72 116.50 116.71 1,228,477 -0.84(-0.71%)
Apr 22, 2016 117.69 118.17 117.09 117.55 1,225,259 +0.10(+0.09%)
Apr 21, 2016 117.38 118.99 117.30 117.45 1,839,633 +0.29(+0.25%)
Apr 20, 2016 117.59 118.01 116.98 117.16 1,201,928 -0.26(-0.22%)
Apr 19, 2016 117.83 118.28 117.15 117.42 1,321,423 -0.08(-0.07%)
Apr 18, 2016 116.83 117.89 116.59 117.50 896,827 +0.62(+0.53%)
Apr 15, 2016 116.70 116.99 116.03 116.88 1,482,378 +0.49(+0.42%)
Apr 14, 2016 117.17 117.18 116.12 116.39 957,114 -0.36(-0.31%)
Apr 13, 2016 117.91 118.19 116.01 116.75 1,389,979 -0.46(-0.40%)
Apr 12, 2016 116.43 117.36 116.41 117.21 975,435 +1.01(+0.87%)
Apr 11, 2016 117.64 117.95 116.17 116.20 1,510,183 -1.38(-1.17%)
Apr 08, 2016 118.48 118.83 117.19 117.58 1,196,248 -0.13(-0.11%)
Apr 07, 2016 117.80 118.20 117.00 117.71 2,106,691 -0.49(-0.42%)
Apr 06, 2016 117.39 118.34 116.90 118.20 2,652,305 +1.00(+0.85%)
Apr 05, 2016 115.13 117.58 114.92 117.20 2,855,660 +1.68(+1.46%)
Apr 04, 2016 114.46 117.13 114.39 115.52 4,140,336 +1.60(+1.41%)
Apr 01, 2016 111.95 114.10 111.87 113.92 2,044,928 +0.55(+0.49%)
Mar 31, 2016 114.45 114.60 112.87 113.36 1,819,488 -1.05(-0.91%)
Mar 30, 2016 113.86 114.57 113.59 114.41 1,526,183 +1.21(+1.07%)
Mar 29, 2016 112.64 113.37 111.16 113.20 2,900,308 +0.06(+0.05%)
Mar 28, 2016 113.66 114.44 112.55 113.14 1,998,788 -0.52(-0.46%)
Mar 24, 2016 114.13 113.66 113.66 113.66 1,350,656 -0.84(-0.73%)
Mar 23, 2016 113.78 115.17 113.71 114.50 1,387,574 +0.08(+0.07%)
Mar 22, 2016 113.95 114.94 113.71 114.42 1,378,617 +0.19(+0.17%)
Mar 21, 2016 114.29 114.66 113.72 114.22 1,473,371 -0.83(-0.72%)
Mar 18, 2016 113.39 115.16 112.61 115.06 3,002,277 +1.73(+1.53%)
Mar 17, 2016 114.06 114.55 112.37 113.33 2,326,286 -0.73(-0.64%)
Mar 16, 2016 113.43 114.70 112.53 114.06 1,136,888 +0.61(+0.54%)
Mar 15, 2016 112.08 114.03 111.40 113.45 1,499,220 +0.85(+0.75%)
Mar 14, 2016 113.16 113.53 112.55 112.60 2,037,682 -0.84(-0.74%)
Mar 11, 2016 113.58 115.34 112.98 113.44 2,185,430 +0.80(+0.71%)
Mar 10, 2016 113.26 113.80 112.35 112.64 2,037,785 -0.62(-0.55%)
Mar 09, 2016 114.28 114.43 113.16 113.26 1,983,456 -0.03(-0.02%)
Mar 08, 2016 112.67 114.22 112.43 113.29 2,056,740 +0.05(+0.04%)
Mar 07, 2016 115.24 115.87 113.09 113.24 2,071,720 -2.37(-2.05%)
Mar 04, 2016 115.41 115.85 115.10 115.61 1,352,474 +0.14(+0.12%)
Mar 03, 2016 115.17 115.98 114.69 115.47 1,568,663 -0.20(-0.18%)
Mar 02, 2016 115.30 116.30 114.96 115.67 1,743,054 +0.35(+0.30%)
Mar 01, 2016 115.54 115.97 114.85 115.32 1,827,687 +0.83(+0.73%)
Feb 29, 2016 114.88 115.74 114.49 114.49 1,348,966 -0.58(-0.51%)
Feb 26, 2016 115.63 116.14 114.97 115.07 1,699,811 -0.50(-0.43%)
Feb 25, 2016 114.48 115.58 114.22 115.57 1,433,961 +1.22(+1.07%)
Feb 24, 2016 115.38 115.98 113.64 114.35 1,603,187 -1.41(-1.21%)
Feb 23, 2016 115.07 116.80 115.07 115.76 1,601,954 +0.66(+0.57%)
Feb 22, 2016 114.68 116.17 114.31 115.10 1,859,322 +0.87(+0.76%)
Feb 19, 2016 112.35 114.32 111.88 114.23 1,834,300 +1.84(+1.64%)
Feb 18, 2016 110.78 113.53 110.36 112.39 2,161,218 -0.09(-0.08%)
Feb 17, 2016 112.32 112.89 111.73 112.49 2,421,838 +0.80(+0.72%)
Feb 16, 2016 112.17 112.57 110.42 111.68 3,036,127 +0.53(+0.47%)
Feb 12, 2016 113.46 111.16 111.16 111.16 3,167,432 -1.79(-1.59%)
Feb 11, 2016 114.79 115.80 110.96 112.95 4,232,543 -4.06(-3.47%)
Feb 10, 2016 116.82 118.60 116.50 117.01 1,887,017 +0.17(+0.14%)
Feb 09, 2016 115.54 117.73 115.37 116.84 2,304,169 +0.50(+0.43%)
Feb 08, 2016 116.39 117.23 115.40 116.34 2,831,359 -0.74(-0.63%)
Feb 05, 2016 116.88 117.34 115.10 117.08 3,217,227 +0.21(+0.18%)
Feb 04, 2016 117.90 118.56 116.05 116.87 2,709,750 -1.53(-1.30%)
Feb 03, 2016 116.53 118.46 115.76 118.40 3,690,986 +2.44(+2.10%)
Feb 02, 2016 115.16 116.17 113.63 115.96 5,983,336 -0.10(-0.09%)
Feb 01, 2016 117.45 117.96 114.05 116.06 3,729,834 -2.49(-2.10%)
Jan 29, 2016 113.22 118.55 113.22 118.55 5,828,463 +5.60(+4.96%)
Jan 28, 2016 110.33 113.96 109.55 112.95 2,899,545 +3.80(+3.48%)
Jan 27, 2016 109.81 111.14 108.90 109.15 2,086,897 -1.35(-1.22%)
Jan 26, 2016 109.12 111.29 108.16 110.50 1,583,755 +0.89(+0.81%)
Jan 25, 2016 109.72 110.60 108.79 109.61 2,150,209 +0.14(+0.13%)
Jan 22, 2016 109.73 110.17 108.45 109.47 2,389,184 +0.74(+0.68%)
Jan 21, 2016 109.91 110.10 108.18 108.73 1,934,789 -0.72(-0.66%)
Jan 20, 2016 110.87 111.50 106.98 109.45 2,368,477 -2.35(-2.10%)
Jan 19, 2016 111.92 112.59 110.30 111.80 2,121,183 +0.60(+0.54%)
Jan 15, 2016 109.54 111.20 111.20 111.20 2,934,642 -1.15(-1.02%)
Jan 14, 2016 112.15 112.76 110.69 112.35 2,805,681 +0.20(+0.18%)
Jan 13, 2016 116.02 116.05 111.97 112.14 1,886,193 -3.32(-2.87%)
Jan 12, 2016 114.65 115.73 114.12 115.46 2,163,454 +1.27(+1.11%)
Jan 11, 2016 113.24 114.69 112.47 114.20 1,523,004 +1.61(+1.43%)
Jan 08, 2016 114.08 114.85 112.35 112.59 1,882,498 -1.12(-0.98%)
Jan 07, 2016 115.00 115.74 112.91 113.71 2,252,603 -2.61(-2.24%)
Jan 06, 2016 115.14 117.26 114.98 116.31 2,680,857 +0.01(+0.01%)
Jan 05, 2016 113.46 116.40 113.45 116.30 1,907,235 +2.96(+2.61%)
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.