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

Baxter International (NY: BAX )

34.09 +0.95 (+2.87%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2020 74.41 74.41 74.41 1,450,077 +0.96(+1.31%)
Dec 30, 2020 74.35 74.51 73.35 73.45 1,450,077 -0.74(-1.00%)
Dec 29, 2020 74.06 74.61 73.91 74.19 1,473,141 +0.69(+0.93%)
Dec 28, 2020 74.08 74.34 73.11 73.50 1,352,824 -0.31(-0.41%)
Dec 24, 2020 73.09 73.83 72.93 73.81 801,413 +0.78(+1.07%)
Dec 23, 2020 73.26 73.62 72.74 73.03 2,134,215 +0.08(+0.11%)
Dec 22, 2020 72.58 73.71 72.41 72.95 2,558,056 -0.36(-0.49%)
Dec 21, 2020 74.23 74.30 72.36 73.31 2,665,849 -1.68(-2.24%)
Dec 18, 2020 75.10 75.36 74.49 74.99 4,867,252 -0.17(-0.22%)
Dec 17, 2020 74.43 75.70 74.20 75.15 2,664,965 +0.96(+1.30%)
Dec 16, 2020 73.86 75.02 73.61 74.19 2,514,038 +0.35(+0.48%)
Dec 15, 2020 72.61 74.14 72.50 73.84 3,208,894 +0.73(+1.00%)
Dec 14, 2020 74.01 74.75 73.09 73.10 3,975,620 -0.47(-0.64%)
Dec 11, 2020 73.00 73.73 72.08 73.58 4,185,425 +0.17(+0.23%)
Dec 10, 2020 73.80 74.25 73.37 73.41 3,012,515 -0.13(-0.18%)
Dec 09, 2020 72.30 74.75 72.26 73.54 5,723,699 +1.27(+1.76%)
Dec 08, 2020 71.91 72.57 71.21 72.27 3,912,808 +0.15(+0.21%)
Dec 07, 2020 72.14 72.93 71.87 72.12 4,115,233 -0.21(-0.29%)
Dec 04, 2020 70.66 72.59 70.57 72.33 3,475,885 +1.56(+2.20%)
Dec 03, 2020 70.04 70.95 69.90 70.78 5,843,972 +0.20(+0.28%)
Dec 02, 2020 70.08 70.59 69.13 70.58 4,449,377 +0.78(+1.11%)
Dec 01, 2020 70.82 71.26 69.70 69.80 3,286,414 -0.52(-0.74%)
Nov 30, 2020 70.36 71.07 69.89 70.32 6,300,990 +0.09(+0.13%)
Nov 27, 2020 70.03 70.47 69.66 70.23 878,205 +0.54(+0.77%)
Nov 25, 2020 70.39 70.40 69.51 69.69 2,066,995 -0.59(-0.84%)
Nov 24, 2020 70.26 70.77 69.59 70.28 4,964,290 +0.24(+0.34%)
Nov 23, 2020 70.94 71.20 69.62 70.04 3,298,938 -1.16(-1.62%)
Nov 20, 2020 72.69 72.99 71.17 71.20 3,114,286 -1.72(-2.36%)
Nov 19, 2020 74.26 74.28 72.31 72.92 2,837,341 -1.42(-1.91%)
Nov 18, 2020 74.63 75.23 74.29 74.34 4,268,893 -0.33(-0.45%)
Nov 17, 2020 74.37 74.76 74.02 74.67 4,194,354 -0.18(-0.25%)
Nov 16, 2020 76.57 76.61 74.17 74.86 3,668,647 -1.28(-1.68%)
Nov 13, 2020 75.70 76.54 75.49 76.13 2,374,551 +0.65(+0.86%)
Nov 12, 2020 74.70 75.97 74.43 75.49 3,558,234 +0.67(+0.90%)
Nov 11, 2020 75.79 76.10 74.30 74.81 5,977,090 -0.57(-0.76%)
Nov 10, 2020 75.06 75.71 73.17 75.38 5,639,515 +0.54(+0.72%)
Nov 09, 2020 75.72 76.58 74.75 74.85 6,480,839 +1.89(+2.58%)
Nov 06, 2020 72.24 73.23 71.82 72.96 3,398,042 +1.08(+1.50%)
Nov 05, 2020 71.27 72.47 70.31 71.88 4,988,188 +1.93(+2.76%)
Nov 04, 2020 72.25 72.86 69.81 69.95 7,269,014 -1.47(-2.06%)
Nov 03, 2020 72.84 74.14 71.38 71.42 4,119,191 -1.30(-1.79%)
Nov 02, 2020 72.24 73.73 71.98 72.72 2,411,080 +1.02(+1.42%)
Oct 30, 2020 71.42 72.21 70.28 71.70 2,860,388 -0.47(-0.65%)
Oct 29, 2020 73.09 73.87 71.26 72.18 3,598,552 -0.06(-0.09%)
Oct 28, 2020 73.43 73.90 72.20 72.24 3,352,042 -2.28(-3.06%)
Oct 27, 2020 74.50 75.80 74.26 74.52 3,606,081 +0.56(+0.76%)
Oct 26, 2020 74.19 74.81 73.52 73.96 2,575,300 -1.00(-1.33%)
Oct 23, 2020 75.55 75.73 74.73 74.96 1,814,070 -0.33(-0.44%)
Oct 22, 2020 75.68 76.19 75.12 75.29 2,092,002 -0.27(-0.35%)
Oct 21, 2020 75.17 76.01 74.68 75.56 3,016,185 +0.55(+0.74%)
Oct 20, 2020 75.35 75.65 74.67 75.00 3,452,713 -0.05(-0.06%)
Oct 19, 2020 75.68 76.36 74.64 75.05 2,842,898 -0.58(-0.77%)
Oct 16, 2020 74.53 76.09 74.53 75.63 1,925,279 +1.16(+1.56%)
Oct 15, 2020 73.25 74.63 73.24 74.47 2,330,401 +0.48(+0.65%)
Oct 14, 2020 74.25 75.19 73.95 73.99 1,794,520 -0.06(-0.07%)
Oct 13, 2020 73.47 74.72 73.29 74.04 2,133,935 +0.43(+0.59%)
Oct 12, 2020 72.87 73.94 72.60 73.61 2,936,579 +1.04(+1.44%)
Oct 09, 2020 72.89 73.06 71.85 72.56 4,369,499 -0.32(-0.44%)
Oct 08, 2020 74.88 75.15 72.62 72.89 4,678,085 -2.59(-3.43%)
Oct 07, 2020 74.79 75.82 74.20 75.48 1,629,815 +1.10(+1.48%)
Oct 06, 2020 74.39 75.77 74.20 74.38 2,775,341 -0.10(-0.14%)
Oct 05, 2020 73.18 74.58 73.09 74.48 2,594,987 +1.61(+2.21%)
Oct 02, 2020 73.34 73.89 72.69 72.87 1,662,294 -0.82(-1.12%)
Oct 01, 2020 75.82 76.16 73.43 73.69 2,282,881 -0.65(-0.87%)
Sep 30, 2020 73.48 75.06 73.05 74.34 3,305,472 +1.23(+1.68%)
Sep 29, 2020 73.39 74.33 73.04 73.11 3,884,224 -0.42(-0.57%)
Sep 28, 2020 74.47 74.97 73.38 73.53 1,939,905 -0.09(-0.13%)
Sep 25, 2020 72.54 73.91 72.33 73.62 2,413,821 +0.87(+1.19%)
Sep 24, 2020 72.47 73.36 71.84 72.75 4,107,981 +0.34(+0.47%)
Sep 23, 2020 73.40 73.83 72.36 72.41 2,194,113 -0.67(-0.91%)
Sep 22, 2020 74.04 74.15 72.13 73.07 3,444,843 -1.11(-1.50%)
Sep 21, 2020 75.62 75.67 73.25 74.18 2,943,565 -2.51(-3.28%)
Sep 18, 2020 75.95 77.45 75.95 76.70 5,947,088 +0.60(+0.79%)
Sep 17, 2020 74.93 76.16 74.42 76.10 2,820,719 +0.59(+0.78%)
Sep 16, 2020 74.96 75.79 74.43 75.50 4,077,607 +1.08(+1.45%)
Sep 15, 2020 77.32 77.32 74.28 74.42 3,728,670 -2.48(-3.22%)
Sep 14, 2020 77.27 78.24 76.80 76.90 1,983,329 +0.08(+0.11%)
Sep 11, 2020 77.06 77.50 76.22 76.82 2,534,549 -0.03(-0.04%)
Sep 10, 2020 76.49 77.24 76.01 76.84 2,834,702 +0.25(+0.33%)
Sep 09, 2020 75.81 77.15 75.53 76.59 2,985,551 +1.45(+1.93%)
Sep 08, 2020 75.62 76.08 74.74 75.14 3,050,187 -0.93(-1.23%)
Sep 04, 2020 76.83 77.44 75.33 76.08 3,400,963 -1.08(-1.40%)
Sep 03, 2020 79.28 79.63 76.49 77.16 3,396,511 -2.26(-2.84%)
Sep 02, 2020 79.26 79.64 78.73 79.41 5,569,639 +0.33(+0.42%)
Sep 01, 2020 80.33 80.39 78.55 79.08 3,356,497 -1.41(-1.75%)
Aug 31, 2020 79.73 80.65 79.66 80.49 2,960,760 +0.96(+1.21%)
Aug 28, 2020 79.86 79.93 78.44 79.52 2,722,242 +0.00(+0.01%)
Aug 27, 2020 77.98 80.09 77.56 79.52 3,528,512 +1.77(+2.28%)
Aug 26, 2020 77.53 77.88 76.75 77.75 2,242,583 -0.23(-0.30%)
Aug 25, 2020 77.41 78.12 77.26 77.98 3,011,470 +0.69(+0.89%)
Aug 24, 2020 76.99 77.33 76.40 77.29 2,867,171 +0.70(+0.91%)
Aug 21, 2020 76.51 76.63 75.70 76.59 3,228,281 +0.18(+0.24%)
Aug 20, 2020 76.09 76.73 75.96 76.40 2,594,976 +0.00(+0.00%)
Aug 19, 2020 77.73 77.89 76.19 76.40 3,444,167 -1.27(-1.64%)
Aug 18, 2020 77.43 77.90 77.22 77.68 2,483,707 +0.53(+0.68%)
Aug 17, 2020 76.85 77.88 76.85 77.15 2,803,259 +0.18(+0.24%)
Aug 14, 2020 77.88 78.10 76.67 76.97 2,991,018 -1.05(-1.35%)
Aug 13, 2020 76.67 78.28 76.66 78.02 3,581,232 +1.07(+1.39%)
Aug 12, 2020 76.66 77.26 75.97 76.95 3,439,113 +0.50(+0.65%)
Aug 11, 2020 76.97 77.70 76.25 76.45 3,998,062 -0.15(-0.19%)
Aug 10, 2020 74.52 76.84 74.08 76.60 6,257,053 +2.18(+2.94%)
Aug 07, 2020 74.19 74.76 73.73 74.41 3,689,681 +0.33(+0.45%)
Aug 06, 2020 73.93 74.10 72.52 74.08 5,950,789 -0.08(-0.11%)
Aug 05, 2020 75.08 75.69 73.81 74.16 5,565,852 -0.57(-0.76%)
Aug 04, 2020 76.29 76.73 74.60 74.74 5,937,847 -1.92(-2.50%)
Aug 03, 2020 80.16 80.30 76.62 76.65 4,829,627 -2.97(-3.73%)
Jul 31, 2020 78.98 79.86 78.13 79.62 4,380,859 +0.34(+0.43%)
Jul 30, 2020 78.35 79.37 76.43 79.28 9,256,880 -4.35(-5.20%)
Jul 29, 2020 82.42 84.29 82.29 83.63 2,409,078 +1.35(+1.65%)
Jul 28, 2020 82.38 82.76 81.92 82.28 1,397,964 -0.03(-0.03%)
Jul 27, 2020 82.34 83.29 82.06 82.30 1,540,104 +0.03(+0.03%)
Jul 24, 2020 82.33 82.42 81.42 82.28 2,562,489 -0.21(-0.26%)
Jul 23, 2020 82.12 83.70 82.12 82.49 2,184,354 +0.27(+0.33%)
Jul 22, 2020 81.73 82.44 81.35 82.22 1,757,333 +0.49(+0.60%)
Jul 21, 2020 81.05 81.97 80.95 81.73 1,658,170 +0.78(+0.97%)
Jul 20, 2020 80.66 81.11 80.06 80.95 1,530,878 +0.24(+0.30%)
Jul 17, 2020 79.55 80.93 79.29 80.71 2,148,282 +1.61(+2.04%)
Jul 16, 2020 80.29 80.29 78.81 79.10 1,288,574 -1.18(-1.47%)
Jul 15, 2020 79.19 80.67 78.70 80.28 2,806,552 +2.25(+2.88%)
Jul 14, 2020 76.48 78.05 76.40 78.03 4,416,674 +1.10(+1.43%)
Jul 13, 2020 78.82 79.27 76.73 76.93 3,285,143 -1.63(-2.08%)
Jul 10, 2020 78.85 79.21 78.15 78.56 2,401,059 -0.42(-0.54%)
Jul 09, 2020 77.61 79.28 77.61 78.99 2,653,439 +1.39(+1.79%)
Jul 08, 2020 79.09 79.21 77.18 77.59 4,038,416 -1.22(-1.54%)
Jul 07, 2020 79.94 80.41 78.31 78.81 4,927,138 -2.41(-2.96%)
Jul 06, 2020 80.90 81.58 80.71 81.22 2,955,620 +0.83(+1.03%)
Jul 02, 2020 80.78 80.80 80.13 80.39 2,752,018 -0.09(-0.11%)
Jul 01, 2020 79.70 80.79 79.50 80.48 2,989,826 +1.12(+1.41%)
Jun 30, 2020 77.58 79.57 77.52 79.36 3,627,553 +1.72(+2.22%)
Jun 29, 2020 78.21 78.31 77.11 77.64 3,702,285 -0.07(-0.09%)
Jun 26, 2020 78.52 78.81 77.25 77.71 3,964,699 -0.94(-1.20%)
Jun 25, 2020 76.14 78.79 75.91 78.65 4,275,004 +2.64(+3.47%)
Jun 24, 2020 76.63 76.93 74.99 76.02 3,568,785 -0.94(-1.22%)
Jun 23, 2020 77.74 78.05 76.86 76.96 2,880,750 -0.43(-0.56%)
Jun 22, 2020 77.81 78.04 76.85 77.39 2,096,344 -0.49(-0.63%)
Jun 19, 2020 78.35 78.62 77.46 77.88 4,780,529 +0.59(+0.76%)
Jun 18, 2020 77.90 78.29 76.99 77.29 2,014,426 -1.15(-1.47%)
Jun 17, 2020 78.65 79.07 77.95 78.44 2,161,803 +0.10(+0.13%)
Jun 16, 2020 78.68 79.28 77.35 78.34 4,052,923 +1.12(+1.44%)
Jun 15, 2020 76.46 77.70 76.01 77.22 4,696,156 -0.18(-0.23%)
Jun 12, 2020 78.64 78.66 76.29 77.40 5,103,173 +0.37(+0.48%)
Jun 11, 2020 79.27 79.48 76.73 77.03 4,430,936 -3.01(-3.77%)
Jun 10, 2020 80.58 80.89 79.45 80.05 3,337,229 -0.16(-0.20%)
Jun 09, 2020 82.10 82.46 80.20 80.20 2,892,244 -1.63(-1.99%)
Jun 08, 2020 80.74 82.17 79.95 81.83 5,222,663 -0.38(-0.46%)
Jun 05, 2020 81.95 82.86 81.28 82.21 3,077,917 +0.52(+0.63%)
Jun 04, 2020 82.25 83.00 81.27 81.70 1,946,723 -1.48(-1.78%)
Jun 03, 2020 83.65 84.19 82.75 83.17 1,913,920 -0.46(-0.55%)
Jun 02, 2020 83.01 83.63 82.53 83.63 2,220,114 +0.54(+0.65%)
Jun 01, 2020 82.38 83.59 82.15 83.09 1,923,273 +0.35(+0.42%)
May 29, 2020 81.45 82.83 80.76 82.74 5,515,608 +1.66(+2.05%)
May 28, 2020 80.67 81.63 79.66 81.08 4,911,441 +1.62(+2.04%)
May 27, 2020 78.27 79.52 76.91 79.46 4,359,685 +0.85(+1.09%)
May 26, 2020 80.81 80.87 78.40 78.61 3,270,657 -1.31(-1.63%)
May 22, 2020 79.87 80.07 79.30 79.91 1,463,344 +0.34(+0.43%)
May 21, 2020 80.15 80.51 78.89 79.57 1,668,876 -0.79(-0.98%)
May 20, 2020 80.37 82.17 79.99 80.36 3,603,032 +0.83(+1.04%)
May 19, 2020 79.64 80.59 79.21 79.53 2,603,225 -0.28(-0.35%)
May 18, 2020 81.28 82.04 79.52 79.81 4,580,142 -0.31(-0.39%)
May 15, 2020 79.81 81.19 79.01 80.12 3,731,245 +0.22(+0.28%)
May 14, 2020 77.67 80.20 77.48 79.90 4,919,009 +1.26(+1.60%)
May 13, 2020 78.96 79.97 77.78 78.64 3,265,968 -0.31(-0.40%)
May 12, 2020 82.19 82.52 78.87 78.96 2,774,765 -2.79(-3.42%)
May 11, 2020 80.67 82.23 80.35 81.75 2,612,702 +0.78(+0.97%)
May 08, 2020 82.26 82.42 80.74 80.97 1,437,671 -0.33(-0.41%)
May 07, 2020 81.70 81.84 80.67 81.30 1,660,405 +0.48(+0.59%)
May 06, 2020 81.93 82.34 80.78 80.82 2,030,166 -0.75(-0.92%)
May 05, 2020 81.09 82.44 80.73 81.58 2,797,744 +1.35(+1.68%)
May 04, 2020 81.05 81.21 79.58 80.22 2,915,112 -0.52(-0.65%)
May 01, 2020 81.36 81.36 79.61 80.75 2,877,084 -0.86(-1.06%)
Apr 30, 2020 84.70 85.73 81.38 81.61 3,904,322 -2.49(-2.96%)
Apr 29, 2020 84.16 84.95 83.27 84.10 3,288,306 +0.45(+0.54%)
Apr 28, 2020 85.45 85.50 83.51 83.65 2,365,210 -1.54(-1.80%)
Apr 27, 2020 86.41 86.42 85.00 85.19 2,522,074 -0.23(-0.27%)
Apr 24, 2020 84.81 85.47 83.29 85.42 2,512,118 +1.47(+1.75%)
Apr 23, 2020 83.53 84.93 82.76 83.95 3,423,831 +0.72(+0.86%)
Apr 22, 2020 84.09 84.09 82.72 83.23 4,309,922 +0.40(+0.49%)
Apr 21, 2020 85.33 85.34 82.64 82.83 2,929,626 -3.71(-4.29%)
Apr 20, 2020 85.40 87.50 84.83 86.54 4,572,031 +1.09(+1.28%)
Apr 17, 2020 84.42 85.49 83.73 85.45 2,723,809 +2.22(+2.67%)
Apr 16, 2020 80.65 83.52 79.58 83.22 5,055,147 +3.35(+4.19%)
Apr 15, 2020 80.33 81.20 79.53 79.87 2,240,088 -1.25(-1.54%)
Apr 14, 2020 80.72 81.43 80.00 81.13 4,116,568 +2.07(+2.62%)
Apr 13, 2020 78.70 79.61 77.74 79.06 2,717,731 -0.82(-1.02%)
Apr 09, 2020 77.61 80.71 76.76 79.87 4,232,842 +2.22(+2.85%)
Apr 08, 2020 76.39 78.30 75.52 77.66 3,210,722 +1.81(+2.39%)
Apr 07, 2020 79.74 79.98 75.82 75.85 3,038,286 -2.22(-2.85%)
Apr 06, 2020 77.25 78.53 76.11 78.07 3,126,470 +3.23(+4.31%)
Apr 03, 2020 74.86 76.01 73.72 74.85 3,558,390 -0.74(-0.97%)
Apr 02, 2020 72.02 75.71 71.68 75.58 3,438,771 +3.27(+4.53%)
Apr 01, 2020 72.41 74.32 71.54 72.31 3,282,856 -2.33(-3.12%)
Mar 31, 2020 75.07 77.54 74.24 74.64 3,010,780 -0.92(-1.22%)
Mar 30, 2020 74.34 76.29 73.83 75.55 2,579,475 +2.21(+3.01%)
Mar 27, 2020 71.70 74.16 70.20 73.35 4,836,695 -0.35(-0.47%)
Mar 26, 2020 68.42 74.22 67.94 73.70 4,857,926 +6.07(+8.97%)
Mar 25, 2020 66.90 68.82 66.38 67.63 6,520,215 -0.31(-0.46%)
Mar 24, 2020 67.17 69.62 66.28 67.94 5,097,002 +1.93(+2.92%)
Mar 23, 2020 68.81 69.03 64.06 66.01 5,073,638 -3.62(-5.20%)
Mar 20, 2020 70.65 72.38 68.06 69.63 6,632,915 -2.22(-3.10%)
Mar 19, 2020 78.30 78.32 70.93 71.86 7,062,320 -5.90(-7.59%)
Mar 18, 2020 70.05 78.34 69.82 77.76 8,185,084 +3.75(+5.07%)
Mar 17, 2020 67.44 74.72 67.00 74.01 6,441,810 +8.22(+12.49%)
Mar 16, 2020 66.79 70.91 63.52 65.79 4,734,130 -8.66(-11.63%)
Mar 13, 2020 72.21 74.75 67.65 74.45 6,281,220 +5.07(+7.31%)
Mar 12, 2020 67.20 71.02 65.53 69.38 7,595,760 -2.30(-3.21%)
Mar 11, 2020 74.39 75.29 70.21 71.67 4,009,098 -4.61(-6.04%)
Mar 10, 2020 74.01 76.58 72.38 76.28 3,797,031 +4.21(+5.84%)
Mar 09, 2020 74.08 75.13 71.79 72.07 4,469,935 -6.42(-8.18%)
Mar 06, 2020 77.95 79.23 76.25 78.49 3,745,170 -2.09(-2.59%)
Mar 05, 2020 82.03 82.68 79.44 80.57 4,157,498 -3.13(-3.74%)
Mar 04, 2020 80.22 83.78 80.06 83.71 4,723,992 +4.73(+5.99%)
Mar 03, 2020 79.90 81.80 77.73 78.97 3,525,362 -1.17(-1.46%)
Mar 02, 2020 76.64 80.19 76.21 80.14 3,665,079 +3.41(+4.44%)
Feb 28, 2020 75.20 76.84 74.08 76.73 5,068,837 -0.74(-0.95%)
Feb 27, 2020 78.37 79.99 77.43 77.47 3,268,102 -2.33(-2.93%)
Feb 26, 2020 80.50 81.33 79.66 79.80 3,410,151 +0.04(+0.05%)
Feb 25, 2020 82.36 82.74 79.04 79.76 2,857,717 -2.33(-2.84%)
Feb 24, 2020 83.23 83.74 81.78 82.09 2,596,284 -2.88(-3.39%)
Feb 21, 2020 84.97 85.42 84.58 84.97 1,667,938 -0.36(-0.42%)
Feb 20, 2020 85.37 85.73 84.73 85.33 1,939,285 -0.09(-0.11%)
Feb 19, 2020 84.69 85.80 84.55 85.42 1,760,868 +0.86(+1.02%)
Feb 18, 2020 84.90 84.95 83.48 84.56 1,985,533 -0.84(-0.99%)
Feb 14, 2020 85.18 85.67 84.27 85.40 1,897,724 +0.52(+0.62%)
Feb 13, 2020 83.77 85.17 83.43 84.88 2,340,693 +1.05(+1.25%)
Feb 12, 2020 84.23 84.53 83.54 83.84 1,735,039 -0.39(-0.46%)
Feb 11, 2020 84.20 84.63 83.83 84.22 1,861,098 +0.52(+0.62%)
Feb 10, 2020 83.17 83.80 82.75 83.70 2,832,990 +0.03(+0.03%)
Feb 07, 2020 85.01 85.24 83.61 83.67 2,514,886 -1.88(-2.20%)
Feb 06, 2020 86.10 87.11 85.05 85.55 4,240,573 +1.82(+2.18%)
Feb 05, 2020 83.74 84.04 82.94 83.73 3,473,499 +0.40(+0.48%)
Feb 04, 2020 83.13 84.01 82.59 83.32 2,413,793 +1.08(+1.32%)
Feb 03, 2020 82.51 83.11 82.20 82.24 1,634,190 +0.43(+0.53%)
Jan 31, 2020 82.78 82.82 81.65 81.81 1,959,342 -1.30(-1.57%)
Jan 30, 2020 82.39 83.17 81.86 83.11 1,754,170 +0.13(+0.15%)
Jan 29, 2020 83.18 83.60 82.96 82.98 1,688,442 -0.05(-0.06%)
Jan 28, 2020 83.17 83.39 82.76 83.03 2,129,073 +0.02(+0.02%)
Jan 27, 2020 82.23 83.40 81.72 83.01 2,423,746 -0.23(-0.28%)
Jan 24, 2020 83.66 83.87 82.99 83.24 1,756,603 -0.29(-0.35%)
Jan 23, 2020 83.47 83.84 83.01 83.53 2,322,305 -0.06(-0.07%)
Jan 22, 2020 84.00 84.23 83.06 83.59 3,070,376 +0.08(+0.10%)
Jan 21, 2020 82.08 84.23 81.89 83.51 4,673,003 +1.23(+1.49%)
Jan 17, 2020 82.38 82.46 81.80 82.28 4,880,253 -0.24(-0.29%)
Jan 16, 2020 82.52 82.52 81.90 82.52 2,447,165 +0.39(+0.48%)
Jan 15, 2020 81.79 82.48 81.32 82.12 2,793,002 +0.32(+0.39%)
Jan 14, 2020 81.39 81.86 80.59 81.80 4,183,788 -0.15(-0.18%)
Jan 13, 2020 80.20 82.80 79.87 81.95 5,461,289 +3.18(+4.04%)
Jan 10, 2020 79.75 79.82 78.54 78.77 3,401,312 -0.59(-0.74%)
Jan 09, 2020 79.42 79.85 78.73 79.35 2,289,067 -0.17(-0.22%)
Jan 08, 2020 78.50 79.76 78.44 79.53 3,900,582 +1.14(+1.45%)
Jan 07, 2020 77.67 78.79 77.66 78.39 5,238,240 +0.18(+0.23%)
Jan 06, 2020 78.22 78.48 77.16 78.21 3,818,920 -0.19(-0.25%)
Jan 03, 2020 77.46 78.64 77.38 78.40 2,041,245 -0.34(-0.43%)
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.