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 31, 2019 219.64 220.28 218.02 218.83 827,829 -0.45(-0.20%)
Dec 30, 2019 220.09 220.97 219.02 219.28 683,409 -0.77(-0.35%)
Dec 27, 2019 220.36 221.14 219.63 220.04 663,548 -0.06(-0.03%)
Dec 26, 2019 218.56 220.19 218.47 220.10 930,563 +1.66(+0.76%)
Dec 24, 2019 219.62 219.75 218.35 218.44 337,799 -0.52(-0.24%)
Dec 23, 2019 216.55 220.34 216.11 218.96 1,481,439 +2.46(+1.14%)
Dec 20, 2019 216.15 216.88 214.66 216.50 2,171,294 +1.28(+0.60%)
Dec 19, 2019 213.77 215.47 212.88 215.22 1,380,556 +1.94(+0.91%)
Dec 18, 2019 216.00 217.66 212.63 213.27 2,600,883 -3.62(-1.67%)
Dec 17, 2019 217.83 218.74 215.33 216.89 1,136,977 -1.49(-0.68%)
Dec 16, 2019 217.69 218.53 216.64 218.38 946,279 +1.88(+0.87%)
Dec 13, 2019 216.69 218.75 215.65 216.50 940,797 -0.79(-0.36%)
Dec 12, 2019 217.13 217.98 216.25 217.29 947,638 +0.37(+0.17%)
Dec 11, 2019 215.52 218.04 215.52 216.92 767,137 +1.28(+0.60%)
Dec 10, 2019 215.69 217.09 215.45 215.63 930,831 +0.00(+0.00%)
Dec 09, 2019 215.58 216.92 215.44 215.63 1,054,437 -0.68(-0.31%)
Dec 06, 2019 216.08 217.56 215.25 216.31 1,027,456 +2.31(+1.08%)
Dec 05, 2019 214.96 216.55 213.65 214.00 1,251,623 +0.03(+0.01%)
Dec 04, 2019 213.61 216.84 213.13 213.97 1,268,278 +1.09(+0.51%)
Dec 03, 2019 211.24 213.04 210.47 212.88 1,816,016 -0.29(-0.14%)
Dec 02, 2019 216.32 217.40 213.17 213.17 1,253,813 -3.35(-1.55%)
Nov 29, 2019 217.40 217.46 215.81 216.52 583,818 -1.12(-0.51%)
Nov 27, 2019 216.22 218.25 214.74 217.63 1,229,693 +1.42(+0.66%)
Nov 26, 2019 215.60 216.93 214.74 216.21 1,989,958 +0.82(+0.38%)
Nov 25, 2019 216.15 217.57 214.82 215.39 1,076,165 -0.11(-0.05%)
Nov 22, 2019 214.57 215.69 213.56 215.50 1,373,891 +0.59(+0.27%)
Nov 21, 2019 216.05 216.16 214.18 214.92 1,054,735 -1.25(-0.58%)
Nov 20, 2019 217.28 217.66 215.41 216.17 933,311 -1.02(-0.47%)
Nov 19, 2019 219.08 219.09 216.06 217.19 1,234,511 -1.19(-0.55%)
Nov 18, 2019 217.97 218.46 216.62 218.38 779,849 +0.41(+0.19%)
Nov 15, 2019 217.03 219.12 216.72 217.97 1,244,856 +2.17(+1.01%)
Nov 14, 2019 215.16 215.92 213.83 215.80 1,036,448 +1.32(+0.62%)
Nov 13, 2019 214.61 216.38 213.96 214.48 1,268,889 -1.50(-0.70%)
Nov 12, 2019 214.81 216.42 213.34 215.98 879,219 +0.88(+0.41%)
Nov 11, 2019 214.20 216.30 213.89 215.10 626,887 +0.16(+0.07%)
Nov 08, 2019 213.89 215.40 210.66 214.95 1,163,118 +0.84(+0.39%)
Nov 07, 2019 215.29 216.43 213.89 214.11 1,070,039 -0.33(-0.15%)
Nov 06, 2019 212.21 214.91 211.67 214.44 1,364,269 +2.23(+1.05%)
Nov 05, 2019 213.19 213.20 210.63 212.21 2,000,825 -1.25(-0.58%)
Nov 04, 2019 215.54 217.10 211.28 213.45 2,322,552 -1.74(-0.81%)
Nov 01, 2019 212.39 216.29 212.39 215.19 1,744,124 +3.86(+1.83%)
Oct 31, 2019 212.84 214.29 211.06 211.33 1,275,142 -2.10(-0.98%)
Oct 30, 2019 210.49 213.83 209.37 213.43 1,073,443 +2.66(+1.26%)
Oct 29, 2019 210.06 212.62 209.95 210.77 1,532,595 +0.04(+0.02%)
Oct 28, 2019 211.23 215.64 210.29 210.73 1,977,122 -0.54(-0.25%)
Oct 25, 2019 211.62 214.46 208.63 211.27 2,048,184 +0.94(+0.45%)
Oct 24, 2019 204.15 213.17 202.76 210.34 3,315,070 +7.63(+3.76%)
Oct 23, 2019 203.00 203.43 201.05 202.71 1,194,090 -1.16(-0.57%)
Oct 22, 2019 203.16 206.62 202.16 203.86 2,224,747 +2.46(+1.22%)
Oct 21, 2019 198.81 202.37 198.46 201.40 1,367,510 +2.48(+1.25%)
Oct 18, 2019 199.26 199.31 196.83 198.92 1,696,728 +0.40(+0.20%)
Oct 17, 2019 203.12 203.12 198.28 198.52 1,684,227 -1.03(-0.51%)
Oct 16, 2019 198.50 202.41 198.50 199.55 1,474,094 +0.95(+0.48%)
Oct 15, 2019 199.05 201.86 198.21 198.60 988,497 +0.05(+0.03%)
Oct 14, 2019 198.04 199.44 197.08 198.55 1,695,261 +0.66(+0.33%)
Oct 11, 2019 198.96 200.40 196.49 197.90 2,169,587 +0.11(+0.06%)
Oct 10, 2019 195.09 200.11 195.09 197.79 2,099,016 +2.48(+1.27%)
Oct 09, 2019 192.37 198.15 191.03 195.31 2,034,426 +3.88(+2.03%)
Oct 08, 2019 191.01 193.50 190.64 191.42 1,426,756 -0.81(-0.42%)
Oct 07, 2019 192.73 193.35 191.29 192.24 1,019,743 -0.47(-0.24%)
Oct 04, 2019 192.41 192.89 188.65 192.70 2,087,548 +0.70(+0.37%)
Oct 03, 2019 191.46 192.01 188.26 192.00 1,911,636 +2.44(+1.29%)
Oct 02, 2019 188.69 190.76 186.55 189.56 3,202,810 -0.84(-0.44%)
Oct 01, 2019 194.96 195.28 188.75 190.40 2,426,390 -4.02(-2.07%)
Sep 30, 2019 193.74 196.10 193.06 194.43 1,556,773 +0.66(+0.34%)
Sep 27, 2019 197.20 197.20 192.80 193.76 1,666,466 -2.39(-1.22%)
Sep 26, 2019 196.00 197.44 193.30 196.15 1,489,905 +0.46(+0.24%)
Sep 25, 2019 193.53 196.67 193.50 195.69 1,294,076 +1.80(+0.93%)
Sep 24, 2019 195.67 197.41 191.28 193.88 2,545,702 -1.09(-0.56%)
Sep 23, 2019 193.15 197.00 192.48 194.97 1,551,549 +1.79(+0.93%)
Sep 20, 2019 197.90 198.76 192.81 193.18 2,279,774 -4.36(-2.21%)
Sep 19, 2019 197.85 199.70 197.46 197.54 1,046,172 -0.97(-0.49%)
Sep 18, 2019 198.84 199.12 196.22 198.51 1,383,934 -0.69(-0.35%)
Sep 17, 2019 199.19 202.23 196.26 199.21 2,144,312 -3.02(-1.49%)
Sep 16, 2019 202.42 203.43 199.75 202.23 2,652,846 +5.29(+2.69%)
Sep 13, 2019 197.21 200.88 196.50 196.94 1,886,240 +1.26(+0.64%)
Sep 12, 2019 192.08 197.20 191.41 195.68 1,967,144 +4.29(+2.24%)
Sep 11, 2019 191.04 192.20 189.93 191.39 1,247,064 +0.15(+0.08%)
Sep 10, 2019 187.87 191.98 187.10 191.24 2,026,508 +3.53(+1.88%)
Sep 09, 2019 189.08 191.24 187.50 187.71 1,512,282 -1.04(-0.55%)
Sep 06, 2019 184.33 189.56 184.11 188.75 1,877,158 +5.14(+2.80%)
Sep 05, 2019 182.84 185.62 182.62 183.61 1,214,778 +1.85(+1.02%)
Sep 04, 2019 182.03 182.56 180.93 181.75 1,002,914 +1.30(+0.72%)
Sep 03, 2019 182.56 182.68 179.47 180.46 1,329,165 -3.20(-1.74%)
Aug 30, 2019 181.14 184.28 180.66 183.66 1,199,976 +2.57(+1.42%)
Aug 29, 2019 180.09 181.15 175.94 181.09 1,353,638 +3.28(+1.84%)
Aug 28, 2019 176.03 178.41 174.66 177.81 785,993 +1.02(+0.58%)
Aug 27, 2019 180.17 180.50 174.36 176.79 1,715,446 -3.29(-1.83%)
Aug 26, 2019 180.60 180.84 176.96 180.08 1,469,156 +1.17(+0.65%)
Aug 23, 2019 185.12 185.99 178.06 178.91 1,331,054 -6.39(-3.45%)
Aug 22, 2019 183.99 185.67 181.08 185.30 1,324,325 +1.89(+1.03%)
Aug 21, 2019 183.61 184.77 181.25 183.41 1,822,660 -0.37(-0.20%)
Aug 20, 2019 178.76 184.18 178.76 183.78 2,424,348 +6.19(+3.49%)
Aug 19, 2019 177.39 180.33 177.03 177.58 1,754,717 +0.99(+0.56%)
Aug 16, 2019 178.32 178.38 175.87 176.59 1,905,412 -0.33(-0.18%)
Aug 15, 2019 176.95 178.12 173.92 176.92 1,464,403 +0.06(+0.03%)
Aug 14, 2019 180.62 181.21 175.83 176.86 1,478,259 -5.09(-2.80%)
Aug 13, 2019 182.42 183.36 180.80 181.95 1,390,107 +0.06(+0.03%)
Aug 12, 2019 183.65 184.84 181.06 181.89 1,106,461 -3.28(-1.77%)
Aug 09, 2019 186.07 187.23 184.26 185.17 1,119,050 -1.40(-0.75%)
Aug 08, 2019 183.94 187.03 183.34 186.57 1,384,649 +3.69(+2.02%)
Aug 07, 2019 180.97 183.79 180.05 182.88 1,410,822 -0.29(-0.16%)
Aug 06, 2019 179.48 183.41 178.83 183.17 2,322,225 +4.64(+2.60%)
Aug 05, 2019 174.85 179.75 174.42 178.53 2,530,020 +0.87(+0.49%)
Aug 02, 2019 178.14 179.08 174.98 177.66 1,277,472 -0.31(-0.17%)
Aug 01, 2019 180.47 181.81 177.80 177.97 1,718,351 -2.69(-1.49%)
Jul 31, 2019 184.51 184.51 179.16 180.65 1,862,247 -3.70(-2.00%)
Jul 30, 2019 187.72 187.88 183.96 184.35 1,234,372 -3.63(-1.93%)
Jul 29, 2019 188.79 188.79 185.66 187.98 1,331,438 -0.11(-0.06%)
Jul 26, 2019 189.97 191.24 187.54 188.09 1,638,717 -2.81(-1.47%)
Jul 25, 2019 188.16 191.63 186.71 190.90 3,258,711 +8.36(+4.58%)
Jul 24, 2019 179.37 183.47 179.09 182.54 2,764,943 +2.84(+1.58%)
Jul 23, 2019 181.13 181.46 177.74 179.69 2,213,143 +0.75(+0.42%)
Jul 22, 2019 176.92 179.52 176.27 178.94 2,022,614 +1.97(+1.11%)
Jul 19, 2019 175.24 177.93 173.39 176.97 3,520,719 +2.46(+1.41%)
Jul 18, 2019 176.34 176.59 171.62 174.51 2,523,741 -2.14(-1.21%)
Jul 17, 2019 178.07 178.30 175.79 176.65 1,280,429 -1.79(-1.01%)
Jul 16, 2019 176.69 178.92 176.40 178.44 2,005,147 +1.91(+1.08%)
Jul 15, 2019 177.53 177.95 175.74 176.53 1,574,252 -1.00(-0.56%)
Jul 12, 2019 177.54 177.67 176.19 177.53 1,559,808 +1.05(+0.59%)
Jul 11, 2019 175.10 177.40 174.42 176.48 1,628,479 +1.07(+0.61%)
Jul 10, 2019 173.36 175.69 173.16 175.41 1,640,710 +2.04(+1.18%)
Jul 09, 2019 170.97 173.55 168.81 173.37 2,641,256 +2.09(+1.22%)
Jul 08, 2019 170.52 171.37 169.74 171.28 1,663,866 +0.12(+0.07%)
Jul 05, 2019 170.39 171.71 169.65 171.16 1,518,804 +0.20(+0.12%)
Jul 03, 2019 170.90 171.00 168.83 170.96 1,285,251 +0.64(+0.38%)
Jul 02, 2019 168.91 170.40 167.21 170.32 2,861,025 +1.74(+1.03%)
Jul 01, 2019 172.49 172.50 167.68 168.57 2,672,066 -2.81(-1.64%)
Jun 28, 2019 175.88 175.88 170.80 171.38 4,479,204 -4.12(-2.35%)
Jun 27, 2019 176.43 177.09 175.16 175.50 1,015,416 -0.65(-0.37%)
Jun 26, 2019 177.30 178.53 175.73 176.15 2,275,343 -1.03(-0.58%)
Jun 25, 2019 180.91 181.10 176.87 177.19 3,522,759 -4.19(-2.31%)
Jun 24, 2019 180.06 182.06 178.21 181.38 2,055,383 +0.88(+0.49%)
Jun 21, 2019 180.26 180.74 177.03 180.50 3,734,208 +0.98(+0.54%)
Jun 20, 2019 178.16 180.19 175.88 179.53 2,670,382 +3.02(+1.71%)
Jun 19, 2019 177.42 178.37 176.06 176.51 1,774,192 -0.90(-0.51%)
Jun 18, 2019 177.67 178.84 175.96 177.41 1,686,793 +0.18(+0.10%)
Jun 17, 2019 174.79 177.83 172.72 177.23 1,341,471 +2.43(+1.39%)
Jun 14, 2019 175.06 177.12 173.50 174.80 1,895,004 +0.23(+0.13%)
Jun 13, 2019 174.47 174.96 167.82 174.58 3,743,236 +0.12(+0.07%)
Jun 12, 2019 174.65 174.82 170.70 174.46 2,838,011 -0.61(-0.35%)
Jun 11, 2019 185.28 185.30 174.06 175.07 4,773,864 -9.43(-5.11%)
Jun 10, 2019 190.30 191.21 183.68 184.50 6,014,724 +1.26(+0.69%)
Jun 07, 2019 181.31 183.31 181.17 183.24 1,040,233 +2.26(+1.25%)
Jun 06, 2019 179.90 181.87 178.84 180.98 1,507,632 +1.27(+0.71%)
Jun 05, 2019 177.42 179.73 175.88 179.71 1,339,407 +3.22(+1.83%)
Jun 04, 2019 174.27 177.50 174.27 176.49 2,142,697 +2.82(+1.62%)
Jun 03, 2019 172.00 175.52 171.51 173.67 1,573,076 +1.67(+0.97%)
May 31, 2019 173.03 173.53 170.96 172.00 2,225,651 -1.91(-1.10%)
May 30, 2019 175.00 176.43 173.39 173.91 1,593,893 -1.09(-0.63%)
May 29, 2019 175.44 176.22 173.39 175.00 1,530,549 -0.99(-0.56%)
May 28, 2019 177.41 178.73 175.46 175.99 3,749,566 -1.43(-0.81%)
May 24, 2019 177.46 178.18 175.10 177.42 1,336,588 +0.29(+0.16%)
May 23, 2019 176.51 177.35 174.46 177.13 1,817,047 -0.81(-0.45%)
May 22, 2019 179.60 179.60 177.55 177.94 1,382,180 -2.07(-1.15%)
May 21, 2019 179.36 181.26 177.70 180.01 1,785,988 +1.93(+1.08%)
May 20, 2019 174.43 179.14 174.04 178.08 1,773,061 +3.55(+2.03%)
May 17, 2019 175.00 176.60 174.26 174.53 1,347,748 -2.34(-1.32%)
May 16, 2019 174.90 177.54 174.45 176.86 1,276,138 +2.13(+1.22%)
May 15, 2019 174.87 175.43 171.15 174.74 1,715,321 -0.59(-0.34%)
May 14, 2019 176.43 177.06 174.89 175.33 1,323,384 -0.71(-0.40%)
May 13, 2019 174.14 176.39 173.77 176.04 2,061,778 -1.62(-0.91%)
May 10, 2019 176.07 177.95 174.20 177.65 1,445,248 +0.25(+0.14%)
May 09, 2019 174.91 177.46 174.01 177.41 1,722,916 +1.05(+0.59%)
May 08, 2019 175.52 177.51 174.51 176.36 2,039,302 +0.45(+0.26%)
May 07, 2019 176.40 177.57 174.50 175.91 2,871,831 -2.11(-1.18%)
May 06, 2019 174.24 178.34 173.98 178.02 1,851,876 +1.29(+0.73%)
May 03, 2019 175.43 177.09 175.33 176.73 1,150,009 +2.23(+1.28%)
May 02, 2019 174.16 175.13 172.89 174.50 1,678,983 +0.69(+0.40%)
May 01, 2019 175.87 178.04 173.67 173.81 1,377,864 -1.23(-0.70%)
Apr 30, 2019 173.06 175.50 172.98 175.04 1,401,235 +2.13(+1.23%)
Apr 29, 2019 174.75 176.13 172.89 172.91 1,371,926 -1.97(-1.13%)
Apr 26, 2019 175.47 177.54 174.21 174.88 2,202,113 +0.06(+0.03%)
Apr 25, 2019 178.80 179.39 171.72 174.82 4,117,767 -7.96(-4.36%)
Apr 24, 2019 186.09 186.09 182.60 182.79 1,969,106 -2.10(-1.14%)
Apr 23, 2019 182.40 185.79 182.34 184.89 2,478,185 +5.01(+2.78%)
Apr 22, 2019 179.21 180.90 178.82 179.88 947,171 +0.01(+0.01%)
Apr 18, 2019 178.53 180.79 177.91 179.87 1,215,753 +1.78(+1.00%)
Apr 17, 2019 180.69 181.05 177.09 178.09 2,020,446 -1.66(-0.92%)
Apr 16, 2019 180.22 181.39 179.66 179.74 1,010,932 -0.39(-0.22%)
Apr 15, 2019 181.71 181.99 179.70 180.14 1,215,893 -1.63(-0.90%)
Apr 12, 2019 180.19 182.07 179.50 181.76 1,392,998 +2.91(+1.63%)
Apr 11, 2019 176.43 179.24 176.17 178.85 1,396,866 +2.82(+1.60%)
Apr 10, 2019 176.47 177.01 175.09 176.04 1,491,636 -0.43(-0.25%)
Apr 09, 2019 177.50 177.95 176.29 176.47 1,520,235 -1.62(-0.91%)
Apr 08, 2019 176.03 178.25 175.19 178.09 1,829,406 +1.96(+1.11%)
Apr 05, 2019 173.72 176.22 172.69 176.13 2,443,374 +2.63(+1.51%)
Apr 04, 2019 174.12 176.40 173.00 173.50 2,623,476 -0.41(-0.24%)
Apr 03, 2019 180.44 181.37 173.51 173.92 4,820,956 -8.28(-4.54%)
Apr 02, 2019 181.96 183.76 181.52 182.19 3,190,948 +1.03(+0.57%)
Apr 01, 2019 179.98 181.47 179.44 181.16 1,317,440 +2.63(+1.47%)
Mar 29, 2019 178.33 178.93 177.21 178.53 1,322,449 +1.10(+0.62%)
Mar 28, 2019 177.01 177.48 175.67 177.44 1,034,922 +1.12(+0.63%)
Mar 27, 2019 177.99 178.74 175.75 176.32 1,256,882 -1.07(-0.60%)
Mar 26, 2019 177.99 179.03 176.22 177.39 1,110,078 +0.28(+0.16%)
Mar 25, 2019 176.59 178.25 176.08 177.10 1,041,567 +0.62(+0.35%)
Mar 22, 2019 177.60 178.09 176.45 176.49 1,826,564 -1.90(-1.07%)
Mar 21, 2019 176.17 178.93 175.53 178.39 1,123,581 +1.87(+1.06%)
Mar 20, 2019 176.03 178.17 175.29 176.51 2,126,833 -0.15(-0.08%)
Mar 19, 2019 177.46 179.53 175.95 176.66 2,050,921 -0.06(-0.03%)
Mar 18, 2019 174.84 177.23 174.64 176.72 1,825,831 +2.24(+1.28%)
Mar 15, 2019 176.56 176.90 174.14 174.49 3,700,144 -2.25(-1.28%)
Mar 14, 2019 178.14 178.69 176.59 176.74 1,197,842 -1.31(-0.74%)
Mar 13, 2019 177.45 179.49 176.75 178.05 1,523,751 +1.59(+0.90%)
Mar 12, 2019 178.65 178.65 176.30 176.47 1,190,135 -2.13(-1.19%)
Mar 11, 2019 175.84 178.87 175.34 178.59 1,419,266 +1.35(+0.76%)
Mar 08, 2019 175.37 177.40 174.32 177.24 1,129,492 +0.53(+0.30%)
Mar 07, 2019 177.50 177.97 173.65 176.71 2,441,306 -1.34(-0.75%)
Mar 06, 2019 179.44 180.63 177.89 178.05 2,000,460 -1.01(-0.56%)
Mar 05, 2019 180.17 180.96 178.92 179.06 2,373,305 -1.06(-0.59%)
Mar 04, 2019 182.86 183.81 178.46 180.12 2,598,469 -2.44(-1.34%)
Mar 01, 2019 183.92 183.93 181.70 182.56 1,620,043 -0.30(-0.17%)
Feb 28, 2019 181.59 184.44 181.54 182.87 2,791,011 +1.12(+0.62%)
Feb 27, 2019 181.42 182.53 180.10 181.75 1,539,817 +0.12(+0.06%)
Feb 26, 2019 182.13 182.78 181.23 181.63 1,602,591 -0.99(-0.54%)
Feb 25, 2019 184.26 184.67 182.46 182.62 1,634,280 -0.35(-0.19%)
Feb 22, 2019 182.61 183.03 181.59 182.98 1,188,745 +1.21(+0.66%)
Feb 21, 2019 183.22 183.36 181.25 181.77 1,569,635 -1.87(-1.02%)
Feb 20, 2019 181.35 184.24 180.48 183.64 2,213,303 +2.62(+1.45%)
Feb 19, 2019 180.61 181.69 179.45 181.03 1,592,454 +0.01(+0.00%)
Feb 15, 2019 178.89 181.40 178.83 181.02 3,032,647 +3.41(+1.92%)
Feb 14, 2019 177.03 178.14 176.58 177.60 1,323,282 +0.19(+0.10%)
Feb 13, 2019 178.19 178.90 176.97 177.42 2,038,770 -0.18(-0.10%)
Feb 12, 2019 175.45 178.27 175.30 177.59 2,305,896 +3.22(+1.85%)
Feb 11, 2019 172.70 175.03 172.59 174.37 2,441,985 +1.87(+1.09%)
Feb 08, 2019 171.89 172.96 170.59 172.50 2,011,872 -0.16(-0.09%)
Feb 07, 2019 169.91 172.83 169.70 172.65 1,843,606 +0.99(+0.58%)
Feb 06, 2019 172.16 173.17 171.06 171.66 1,807,290 -0.89(-0.52%)
Feb 05, 2019 172.31 172.95 170.89 172.55 2,838,434 +1.31(+0.76%)
Feb 04, 2019 162.93 171.35 162.77 171.25 2,934,817 +8.52(+5.24%)
Feb 01, 2019 162.76 166.31 162.15 162.73 3,200,210 +1.18(+0.73%)
Jan 31, 2019 165.04 165.59 161.49 161.55 4,818,080 -6.57(-3.91%)
Jan 30, 2019 168.04 169.44 164.94 168.12 2,106,063 +0.23(+0.13%)
Jan 29, 2019 165.49 168.72 165.10 167.90 1,973,368 +2.53(+1.53%)
Jan 28, 2019 163.03 165.96 162.02 165.37 1,630,372 +1.02(+0.62%)
Jan 25, 2019 164.73 165.16 163.70 164.35 1,386,088 +1.27(+0.78%)
Jan 24, 2019 163.25 164.17 162.11 163.08 2,390,951 +1.10(+0.68%)
Jan 23, 2019 161.44 163.83 160.38 161.98 1,698,084 +1.46(+0.91%)
Jan 22, 2019 161.43 162.59 159.50 160.52 1,732,279 -1.67(-1.03%)
Jan 18, 2019 161.31 164.19 161.13 162.19 3,160,639 +2.52(+1.58%)
Jan 17, 2019 155.63 160.20 155.47 159.67 2,374,662 +3.39(+2.17%)
Jan 16, 2019 157.20 157.20 155.08 156.28 1,877,010 -0.75(-0.47%)
Jan 15, 2019 158.07 158.07 155.54 157.02 1,253,568 -0.36(-0.23%)
Jan 14, 2019 154.98 158.26 154.50 157.38 2,039,300 +1.31(+0.84%)
Jan 11, 2019 155.52 156.21 153.54 156.07 1,543,860 -0.40(-0.26%)
Jan 10, 2019 154.43 156.63 153.32 156.47 1,913,212 +1.62(+1.04%)
Jan 09, 2019 155.28 155.87 154.16 154.85 1,560,230 +0.71(+0.46%)
Jan 08, 2019 153.87 154.77 152.76 154.15 1,726,874 +1.81(+1.19%)
Jan 07, 2019 151.02 152.87 149.64 152.34 1,614,807 +1.59(+1.05%)
Jan 04, 2019 148.72 150.84 147.85 150.75 2,018,501 +3.87(+2.64%)
Jan 03, 2019 150.13 150.73 146.35 146.87 2,915,263 -4.27(-2.82%)
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.