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:

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 107.86 108.52 107.64 107.84 6,210,103 -0.07(-0.07%)
Dec 30, 2021 108.55 109.07 107.83 107.91 6,544,296 -0.48(-0.44%)
Dec 29, 2021 108.51 109.03 107.78 108.39 7,570,762 -0.56(-0.51%)
Dec 28, 2021 109.04 109.67 108.47 108.95 7,090,885 -0.21(-0.19%)
Dec 27, 2021 106.66 109.19 106.05 109.16 8,428,987 +2.19(+2.04%)
Dec 23, 2021 107.06 108.36 106.96 106.97 8,070,925 +0.26(+0.24%)
Dec 22, 2021 106.06 107.22 105.14 106.72 9,079,376 +0.61(+0.57%)
Dec 21, 2021 105.15 106.66 105.03 106.11 12,367,285 +1.67(+1.60%)
Dec 20, 2021 102.79 104.48 101.75 104.44 14,649,041 +0.05(+0.04%)
Dec 17, 2021 106.52 107.02 104.33 104.39 24,949,678 -2.79(-2.61%)
Dec 16, 2021 106.77 108.61 106.52 107.18 12,340,629 +0.99(+0.93%)
Dec 15, 2021 106.89 106.89 104.73 106.19 12,044,594 -0.61(-0.57%)
Dec 14, 2021 106.36 107.44 106.11 106.80 13,319,901 +0.31(+0.29%)
Dec 13, 2021 107.94 108.30 106.24 106.49 9,283,750 -2.26(-2.08%)
Dec 10, 2021 109.29 109.54 107.40 108.75 9,892,683 +0.18(+0.17%)
Dec 09, 2021 108.30 108.98 108.05 108.56 9,065,070 -0.28(-0.26%)
Dec 08, 2021 108.79 109.59 108.12 108.85 9,606,025 +0.49(+0.45%)
Dec 07, 2021 107.74 109.04 107.73 108.36 12,422,630 +1.58(+1.48%)
Dec 06, 2021 106.56 107.93 105.72 106.78 10,699,396 +1.64(+1.56%)
Dec 03, 2021 107.28 107.52 104.38 105.14 11,369,204 -0.67(-0.63%)
Dec 02, 2021 104.07 106.32 102.86 105.81 12,401,845 +2.79(+2.71%)
Dec 01, 2021 105.63 106.65 103.00 103.01 13,388,622 -0.71(-0.68%)
Nov 30, 2021 104.25 106.18 103.33 103.72 26,602,034 -1.82(-1.72%)
Nov 29, 2021 106.91 107.67 105.41 105.54 13,059,467 +0.31(+0.30%)
Nov 26, 2021 104.16 105.52 103.50 105.23 12,908,219 -2.46(-2.29%)
Nov 24, 2021 107.34 108.43 107.22 107.69 9,250,821 +0.82(+0.77%)
Nov 23, 2021 105.85 107.37 105.73 106.87 11,281,330 +2.20(+2.10%)
Nov 22, 2021 102.94 105.85 102.78 104.68 10,824,656 +1.84(+1.79%)
Nov 19, 2021 103.39 103.98 102.09 102.84 14,732,344 -2.33(-2.22%)
Nov 18, 2021 105.54 105.56 104.98 105.17 9,114,240 -0.89(-0.84%)
Nov 17, 2021 105.56 107.08 105.36 106.06 12,084,395 -0.48(-0.45%)
Nov 16, 2021 106.39 107.27 106.16 106.54 11,497,930 +0.42(+0.39%)
Nov 15, 2021 104.42 106.24 103.81 106.12 12,134,501 +2.35(+2.27%)
Nov 12, 2021 103.38 103.84 103.19 103.77 9,558,040 +0.06(+0.06%)
Nov 11, 2021 103.20 104.17 103.17 103.71 8,053,261 +0.01(+0.01%)
Nov 10, 2021 105.16 103.70 11,335,007 -1.68(-1.59%)
Nov 09, 2021 104.72 105.49 103.98 105.38 12,041,763 +0.77(+0.74%)
Nov 08, 2021 104.55 105.37 104.19 104.61 8,471,050 +0.37(+0.36%)
Nov 05, 2021 103.81 104.52 103.50 104.23 8,932,613 +1.12(+1.08%)
Nov 04, 2021 103.76 103.80 102.57 103.12 10,646,271 +0.45(+0.44%)
Nov 03, 2021 101.99 102.90 101.72 102.66 11,465,203 -0.74(-0.72%)
Nov 02, 2021 103.72 103.73 102.84 103.41 10,125,479 -0.64(-0.61%)
Nov 01, 2021 104.50 104.11 103.61 104.04 12,353,018 +0.04(+0.03%)
Oct 29, 2021 104.31 104.73 102.79 104.01 16,835,862 +1.25(+1.21%)
Oct 28, 2021 101.36 102.90 101.36 102.76 8,293,575 +0.95(+0.94%)
Oct 27, 2021 102.85 103.18 101.43 101.81 10,011,394 -1.84(-1.78%)
Oct 26, 2021 103.54 103.65 8,217,673 +0.23(+0.22%)
Oct 25, 2021 103.13 103.88 102.93 103.42 10,563,649 +0.95(+0.93%)
Oct 22, 2021 101.94 102.54 101.25 102.47 9,548,100 +0.96(+0.95%)
Oct 21, 2021 102.39 102.48 100.72 101.51 10,316,631 -1.29(-1.25%)
Oct 20, 2021 100.92 102.81 100.64 102.80 11,897,814 +1.33(+1.31%)
Oct 19, 2021 100.07 101.47 99.74 101.47 11,401,280 +1.94(+1.95%)
Oct 18, 2021 100.13 100.30 98.98 99.53 11,752,124 -0.05(-0.05%)
Oct 15, 2021 99.72 99.95 99.41 99.57 10,972,864 +0.73(+0.74%)
Oct 14, 2021 98.91 99.16 98.21 98.85 8,421,279 +0.93(+0.95%)
Oct 13, 2021 96.99 98.42 96.73 97.92 10,150,259 +0.58(+0.60%)
Oct 12, 2021 97.19 97.73 96.45 97.34 9,999,277 +0.02(+0.02%)
Oct 11, 2021 99.53 99.59 97.13 97.32 10,780,148 -0.84(-0.85%)
Oct 08, 2021 97.03 98.50 96.84 98.16 11,653,843 +2.15(+2.24%)
Oct 07, 2021 95.94 96.57 95.58 96.00 9,720,380 +0.68(+0.71%)
Oct 06, 2021 94.64 95.70 94.10 95.32 11,701,041 -0.84(-0.88%)
Oct 05, 2021 96.33 97.90 95.77 96.17 14,324,604 +1.04(+1.09%)
Oct 04, 2021 95.39 96.17 94.58 95.13 14,642,662 +0.35(+0.37%)
Oct 01, 2021 92.85 94.97 92.55 94.78 11,949,069 +2.62(+2.84%)
Sep 30, 2021 93.95 93.98 92.16 92.16 16,868,926 -1.71(-1.82%)
Sep 29, 2021 93.76 94.70 92.97 93.87 11,301,414 -0.03(-0.03%)
Sep 28, 2021 94.40 95.29 93.46 93.90 17,128,168 +0.35(+0.38%)
Sep 27, 2021 93.20 94.28 93.20 93.54 13,974,564 +2.15(+2.36%)
Sep 24, 2021 90.53 91.72 90.53 91.39 9,054,389 +0.49(+0.54%)
Sep 23, 2021 89.24 91.09 88.80 90.90 11,110,806 +2.20(+2.48%)
Sep 22, 2021 87.43 89.74 87.43 88.70 14,632,435 +2.53(+2.94%)
Sep 21, 2021 86.82 87.11 85.42 86.16 12,062,472 +0.06(+0.07%)
Sep 20, 2021 85.97 86.53 84.77 86.10 17,383,214 -1.80(-2.05%)
Sep 17, 2021 88.22 89.37 87.55 87.90 17,622,582 -0.51(-0.58%)
Sep 16, 2021 89.32 89.56 88.04 88.41 11,687,101 -0.84(-0.94%)
Sep 15, 2021 88.11 89.51 88.11 89.24 12,791,795 +1.85(+2.12%)
Sep 14, 2021 89.37 89.70 87.19 87.39 16,835,074 -1.61(-1.81%)
Sep 13, 2021 88.31 89.67 88.31 89.00 12,657,048 +1.73(+1.98%)
Sep 10, 2021 88.66 88.72 87.11 87.27 12,129,343 +0.06(+0.07%)
Sep 09, 2021 87.11 88.68 86.62 87.21 11,246,496 -0.35(-0.40%)
Sep 08, 2021 88.57 89.45 87.53 87.56 11,859,286 -0.61(-0.69%)
Sep 07, 2021 88.14 89.00 87.88 88.17 10,169,325 -0.39(-0.44%)
Sep 03, 2021 88.48 89.42 88.48 88.56 10,016,634 -0.20(-0.23%)
Sep 02, 2021 87.79 89.38 87.71 88.76 13,583,997 +1.82(+2.09%)
Sep 01, 2021 87.99 88.18 86.73 86.95 11,616,651 -0.96(-1.10%)
Aug 31, 2021 89.15 89.40 87.79 87.91 17,252,880 -1.47(-1.65%)
Aug 30, 2021 90.02 90.21 89.00 89.38 8,946,102 -0.23(-0.25%)
Aug 27, 2021 89.15 90.35 89.07 89.61 11,317,497 +1.29(+1.46%)
Aug 26, 2021 89.13 89.69 88.30 88.32 8,940,544 -1.17(-1.31%)
Aug 25, 2021 88.32 89.68 87.86 89.49 10,283,420 +0.61(+0.68%)
Aug 24, 2021 88.57 89.58 88.47 88.88 9,822,479 +1.01(+1.15%)
Aug 23, 2021 87.29 88.12 87.26 87.87 11,300,361 +2.21(+2.58%)
Aug 20, 2021 84.96 86.19 84.68 85.67 10,686,146 +0.01(+0.01%)
Aug 19, 2021 86.13 86.58 84.36 85.66 19,194,194 -2.19(-2.49%)
Aug 18, 2021 89.65 90.32 87.71 87.85 14,192,520 -2.44(-2.71%)
Aug 17, 2021 89.81 91.14 89.30 90.29 12,974,770 -0.17(-0.19%)
Aug 16, 2021 90.38 90.71 89.55 90.46 10,573,554 -0.93(-1.02%)
Aug 13, 2021 91.63 91.91 91.10 91.39 7,334,898 -0.61(-0.66%)
Aug 12, 2021 92.20 92.55 91.23 92.00 8,231,067 -0.19(-0.20%)
Aug 11, 2021 91.46 92.30 91.07 92.19 7,897,914 +0.69(+0.75%)
Aug 10, 2021 90.30 91.71 90.15 91.50 10,890,793 +1.64(+1.83%)
Aug 09, 2021 90.45 90.87 89.57 89.86 10,309,720 -1.52(-1.67%)
Aug 06, 2021 91.45 91.95 91.07 91.38 7,224,418 +0.65(+0.71%)
Aug 05, 2021 90.48 91.81 90.24 90.74 8,907,973 +0.83(+0.93%)
Aug 04, 2021 90.03 91.34 89.72 89.90 11,589,514 -2.06(-2.24%)
Aug 03, 2021 91.06 92.24 90.24 91.97 9,412,006 +0.87(+0.95%)
Aug 02, 2021 91.50 93.20 91.03 91.10 9,938,133 -0.16(-0.18%)
Jul 30, 2021 92.38 93.27 90.32 91.26 13,717,105 -0.68(-0.74%)
Jul 29, 2021 91.77 92.22 91.37 91.94 9,680,539 +1.25(+1.37%)
Jul 28, 2021 90.44 91.26 89.89 90.69 9,534,407 +0.51(+0.57%)
Jul 27, 2021 89.68 90.28 88.68 90.18 9,295,395 -0.30(-0.34%)
Jul 26, 2021 89.15 90.76 89.13 90.49 11,409,789 +1.87(+2.11%)
Jul 23, 2021 88.56 88.85 87.79 88.61 8,446,248 +0.04(+0.04%)
Jul 22, 2021 89.10 89.11 87.74 88.58 8,582,636 -0.90(-1.00%)
Jul 21, 2021 87.82 90.06 87.57 89.47 12,804,812 +2.95(+3.41%)
Jul 20, 2021 85.95 87.88 85.20 86.52 13,513,048 +0.51(+0.59%)
Jul 19, 2021 85.89 86.90 84.72 86.01 19,390,518 -2.38(-2.70%)
Jul 16, 2021 91.10 91.15 88.14 88.40 13,609,819 -2.40(-2.65%)
Jul 15, 2021 90.58 91.65 90.40 90.80 10,783,446 -0.60(-0.66%)
Jul 14, 2021 93.65 94.40 91.18 91.40 10,280,910 -1.76(-1.89%)
Jul 13, 2021 93.22 93.74 92.52 93.16 7,540,076 -0.31(-0.34%)
Jul 12, 2021 92.83 94.13 92.53 93.47 11,041,634 +0.19(+0.20%)
Jul 09, 2021 92.74 93.43 91.75 93.28 9,559,053 +1.32(+1.43%)
Jul 08, 2021 90.84 92.40 90.73 91.97 9,699,375 -0.30(-0.32%)
Jul 07, 2021 93.13 94.03 91.54 92.26 9,197,611 -0.95(-1.02%)
Jul 06, 2021 94.99 94.99 92.67 93.21 11,301,455 -1.86(-1.96%)
Jul 02, 2021 94.74 95.37 94.15 95.08 7,930,921 -0.13(-0.13%)
Jul 01, 2021 95.86 96.00 94.78 95.20 12,130,210 +1.32(+1.40%)
Jun 30, 2021 93.08 94.01 92.97 93.88 8,843,950 +0.88(+0.94%)
Jun 29, 2021 93.75 94.09 92.87 93.01 8,060,169 -0.21(-0.22%)
Jun 28, 2021 95.62 95.91 92.92 93.21 12,657,599 -2.97(-3.08%)
Jun 25, 2021 96.44 96.86 95.71 96.18 9,039,195 +0.14(+0.15%)
Jun 24, 2021 96.03 96.61 95.34 96.03 9,732,437 +0.78(+0.82%)
Jun 23, 2021 96.23 96.92 95.22 95.25 8,690,722 -0.12(-0.12%)
Jun 22, 2021 94.41 95.87 93.50 95.37 11,405,228 +0.31(+0.33%)
Jun 21, 2021 93.70 95.40 93.16 95.06 15,156,606 +2.71(+2.93%)
Jun 18, 2021 94.34 95.25 92.24 92.35 24,861,448 -3.62(-3.77%)
Jun 17, 2021 98.02 98.58 86.32 95.97 15,994,778 -2.33(-2.37%)
Jun 16, 2021 98.63 99.06 97.61 98.30 10,356,065 -0.56(-0.57%)
Jun 15, 2021 97.17 99.03 97.16 98.87 11,756,140 +2.09(+2.16%)
Jun 14, 2021 96.97 97.67 95.76 96.78 10,096,551 +0.05(+0.06%)
Jun 11, 2021 97.42 97.68 96.68 96.72 8,625,813 -0.45(-0.46%)
Jun 10, 2021 97.76 98.82 96.13 97.17 15,090,164 +0.56(+0.58%)
Jun 09, 2021 97.76 98.18 96.49 96.61 11,329,366 -0.85(-0.87%)
Jun 08, 2021 96.38 97.68 95.28 97.46 11,779,919 +0.88(+0.91%)
Jun 07, 2021 97.18 97.43 96.42 96.58 7,528,639 -0.63(-0.65%)
Jun 04, 2021 97.02 97.41 96.10 97.21 7,474,026 +0.77(+0.80%)
Jun 03, 2021 96.47 96.89 95.51 96.44 9,826,760 -0.44(-0.45%)
Jun 02, 2021 96.10 97.31 95.20 96.88 10,196,518 +1.28(+1.34%)
Jun 01, 2021 94.39 96.29 94.39 95.60 11,444,337 +2.56(+2.76%)
May 28, 2021 92.88 93.33 92.28 93.03 8,120,187 +0.70(+0.76%)
May 27, 2021 93.33 94.04 91.94 92.33 13,054,706 -0.99(-1.07%)
May 26, 2021 93.69 94.04 92.91 93.33 10,299,343 +0.22(+0.24%)
May 25, 2021 94.50 94.67 92.87 93.10 8,795,513 -1.55(-1.64%)
May 24, 2021 94.07 94.87 93.22 94.65 7,554,301 +1.33(+1.42%)
May 21, 2021 93.31 94.30 92.94 93.33 11,549,938 +0.50(+0.54%)
May 20, 2021 92.39 93.28 91.40 92.83 10,829,799 +0.32(+0.35%)
May 19, 2021 93.06 93.48 91.40 92.50 16,469,456 -2.67(-2.81%)
May 18, 2021 97.65 97.76 94.99 95.17 14,234,137 -2.95(-3.01%)
May 17, 2021 96.60 98.19 96.49 98.12 14,330,494 +1.19(+1.22%)
May 14, 2021 95.46 97.25 95.46 96.94 10,303,782 +2.47(+2.62%)
May 13, 2021 93.93 95.52 93.37 94.47 10,967,819 -0.61(-0.64%)
May 12, 2021 94.75 97.54 94.50 95.08 13,164,130 +0.59(+0.63%)
May 11, 2021 95.92 97.03 94.05 94.48 14,400,287 -2.54(-2.62%)
May 10, 2021 98.68 100.15 96.98 97.03 15,340,822 -0.40(-0.41%)
May 07, 2021 95.71 98.00 95.37 97.42 11,601,278 +0.89(+0.92%)
May 06, 2021 96.48 96.64 95.12 96.54 10,901,910 +0.05(+0.06%)
May 05, 2021 95.90 97.00 94.59 96.49 14,546,888 +2.52(+2.69%)
May 04, 2021 93.83 94.32 92.85 93.96 9,829,140 +0.51(+0.55%)
May 03, 2021 92.08 93.62 91.40 93.45 8,963,698 +2.18(+2.39%)
Apr 30, 2021 92.96 93.32 91.18 91.27 15,505,088 -3.39(-3.58%)
Apr 29, 2021 94.24 95.33 93.64 94.66 10,993,752 +1.49(+1.60%)
Apr 28, 2021 91.69 93.74 91.54 93.17 9,843,822 +2.23(+2.45%)
Apr 27, 2021 90.15 91.30 89.89 90.94 7,789,660 +1.04(+1.16%)
Apr 26, 2021 89.68 90.92 89.67 89.90 6,367,533 -0.03(-0.03%)
Apr 23, 2021 89.53 90.47 89.19 89.92 7,637,412 +0.53(+0.59%)
Apr 22, 2021 91.09 91.09 89.32 89.39 13,129,852 -1.58(-1.73%)
Apr 21, 2021 88.84 91.20 88.67 90.97 9,331,407 +1.24(+1.38%)
Apr 20, 2021 91.06 91.20 89.00 89.73 11,048,447 -1.71(-1.87%)
Apr 19, 2021 91.36 91.94 90.51 91.44 7,981,687 +0.27(+0.29%)
Apr 16, 2021 91.92 92.41 90.70 91.17 8,424,191 -0.41(-0.44%)
Apr 15, 2021 92.10 92.33 91.15 91.58 8,876,428 -0.75(-0.82%)
Apr 14, 2021 90.90 93.27 90.85 92.33 11,511,900 +1.80(+1.99%)
Apr 13, 2021 89.93 90.85 89.69 90.53 7,712,568 +0.41(+0.45%)
Apr 12, 2021 91.80 91.97 89.89 90.13 8,860,013 -1.01(-1.11%)
Apr 09, 2021 91.31 91.81 90.41 91.14 8,089,920 -0.09(-0.10%)
Apr 08, 2021 91.67 91.76 90.38 91.23 9,351,772 -1.04(-1.12%)
Apr 07, 2021 91.62 92.60 91.44 92.26 8,694,626 +0.54(+0.59%)
Apr 06, 2021 92.31 93.05 91.61 91.72 9,174,984 -0.82(-0.89%)
Apr 05, 2021 93.62 93.71 92.24 92.54 9,815,145 -1.10(-1.17%)
Apr 01, 2021 92.94 93.74 92.28 93.64 9,616,726 +0.85(+0.92%)
Mar 31, 2021 93.47 94.06 92.62 92.79 10,111,830 -1.01(-1.08%)
Mar 30, 2021 93.92 94.60 93.50 93.80 7,095,969 -0.88(-0.93%)
Mar 29, 2021 94.22 95.22 93.60 94.68 8,514,791 -0.50(-0.52%)
Mar 26, 2021 94.34 95.23 93.30 95.17 11,089,776 +2.13(+2.29%)
Mar 25, 2021 90.99 93.21 90.38 93.04 12,577,172 +0.33(+0.35%)
Mar 24, 2021 91.20 93.65 91.13 92.71 12,452,050 +2.42(+2.68%)
Mar 23, 2021 89.83 92.36 89.16 90.30 16,691,400 -0.50(-0.56%)
Mar 22, 2021 91.26 92.54 90.60 90.80 14,125,142 -0.74(-0.81%)
Mar 19, 2021 92.04 92.88 90.98 91.54 20,881,656 -0.66(-0.71%)
Mar 18, 2021 94.76 95.22 91.84 92.20 14,957,904 -3.46(-3.62%)
Mar 17, 2021 94.94 96.13 94.40 95.66 10,352,644 +0.35(+0.36%)
Mar 16, 2021 96.10 96.41 94.82 95.32 13,208,813 -2.31(-2.37%)
Mar 15, 2021 98.76 99.09 96.42 97.63 11,845,093 -1.16(-1.17%)
Mar 12, 2021 98.86 99.80 98.04 98.79 12,343,405 +0.33(+0.33%)
Mar 11, 2021 98.87 99.66 98.19 98.46 12,399,612 -0.16(-0.16%)
Mar 10, 2021 97.26 99.19 97.14 98.62 19,630,998 +1.66(+1.71%)
Mar 09, 2021 96.58 98.02 95.53 96.96 21,464,224 -0.22(-0.23%)
Mar 08, 2021 97.28 97.79 95.69 97.18 20,357,888 +0.66(+0.69%)
Mar 05, 2021 94.59 96.64 94.00 96.52 26,694,356 +3.98(+4.31%)
Mar 04, 2021 92.42 95.26 91.32 92.54 25,892,990 +0.81(+0.88%)
Mar 03, 2021 91.69 93.64 91.56 91.73 16,885,286 +1.02(+1.12%)
Mar 02, 2021 90.25 91.48 90.07 90.71 12,015,203 +0.35(+0.38%)
Mar 01, 2021 90.73 91.92 89.79 90.37 11,789,694 +1.82(+2.05%)
Feb 26, 2021 88.65 89.49 86.43 88.55 16,322,923 -2.08(-2.30%)
Feb 25, 2021 92.89 92.94 89.96 90.63 14,909,936 -0.85(-0.93%)
Feb 24, 2021 88.71 92.13 88.38 91.48 18,190,920 +3.26(+3.69%)
Feb 23, 2021 88.52 88.69 85.72 88.22 16,791,444 +1.10(+1.26%)
Feb 22, 2021 85.89 88.23 85.42 87.13 14,871,777 +2.29(+2.70%)
Feb 19, 2021 84.24 85.35 83.81 84.83 10,066,297 +0.71(+0.84%)
Feb 18, 2021 84.60 84.81 83.50 84.12 10,198,400 -0.81(-0.96%)
Feb 17, 2021 84.50 85.65 83.42 84.94 16,202,742 +2.47(+3.00%)
Feb 16, 2021 82.40 83.11 82.01 82.47 15,774,095 +1.66(+2.05%)
Feb 12, 2021 79.92 80.97 79.76 80.81 8,999,657 +0.46(+0.58%)
Feb 11, 2021 80.65 80.72 78.65 80.35 9,816,443 -0.44(-0.54%)
Feb 10, 2021 79.79 80.85 79.11 80.79 10,040,840 +1.36(+1.72%)
Feb 09, 2021 79.55 79.69 78.42 79.42 8,705,368 -0.45(-0.57%)
Feb 08, 2021 78.84 80.37 78.59 79.88 11,319,301 +1.94(+2.49%)
Feb 05, 2021 78.53 79.00 77.40 77.94 9,181,753 +0.23(+0.29%)
Feb 04, 2021 78.15 78.28 76.79 77.71 9,051,321 +0.03(+0.04%)
Feb 03, 2021 76.01 78.05 75.87 77.68 10,596,703 +1.66(+2.18%)
Feb 02, 2021 76.85 77.16 75.56 76.02 10,572,120 +0.57(+0.75%)
Feb 01, 2021 74.87 76.23 73.84 75.45 9,244,651 +1.06(+1.42%)
Jan 29, 2021 75.49 76.26 74.15 74.39 16,835,046 -3.34(-4.29%)
Jan 28, 2021 77.42 78.72 77.06 77.73 9,332,777 +0.72(+0.93%)
Jan 27, 2021 76.43 78.89 75.75 77.01 11,644,393 -1.01(-1.30%)
Jan 26, 2021 80.51 81.13 77.95 78.03 8,958,116 -1.34(-1.69%)
Jan 25, 2021 79.12 79.48 78.00 79.37 8,799,616 -0.72(-0.90%)
Jan 22, 2021 78.93 80.36 78.44 80.10 8,945,143 -0.24(-0.30%)
Jan 21, 2021 81.96 82.65 79.65 80.34 11,901,933 -2.94(-3.53%)
Jan 20, 2021 82.95 83.44 82.34 83.28 10,001,489 +0.76(+0.92%)
Jan 19, 2021 81.64 82.98 81.46 82.52 10,949,307 +2.11(+2.63%)
Jan 15, 2021 82.27 82.35 80.08 80.41 11,732,583 -2.97(-3.56%)
Jan 14, 2021 82.03 84.10 81.89 83.38 15,971,433 +1.96(+2.40%)
Jan 13, 2021 81.38 81.66 80.28 81.42 11,132,487 -0.08(-0.10%)
Jan 12, 2021 80.91 82.01 80.08 81.50 12,507,075 +1.52(+1.90%)
Jan 11, 2021 77.82 80.42 77.34 79.98 12,179,789 +0.45(+0.57%)
Jan 08, 2021 80.40 80.71 78.98 79.53 12,772,018 +0.75(+0.95%)
Jan 07, 2021 78.93 79.30 77.98 78.78 10,625,082 +0.37(+0.47%)
Jan 06, 2021 77.71 79.27 76.68 78.41 15,929,309 +2.44(+3.22%)
Jan 05, 2021 74.65 77.90 74.50 75.97 15,345,281 +2.00(+2.70%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.