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

Inspire Medical Systems Inc (NY: INSP )

158.72 +3.90 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 188.09 188.09 188.09 155,461 -1.34(-0.71%)
Dec 30, 2020 192.58 196.04 188.01 189.43 155,461 -1.94(-1.01%)
Dec 29, 2020 193.99 194.25 184.86 191.37 190,775 -1.30(-0.67%)
Dec 28, 2020 194.68 195.29 190.19 192.67 184,142 +1.96(+1.03%)
Dec 24, 2020 189.86 192.48 188.12 190.71 106,800 -0.08(-0.04%)
Dec 23, 2020 193.08 193.08 188.01 190.79 198,082 -1.71(-0.89%)
Dec 22, 2020 192.37 198.40 191.10 192.50 391,755 +1.87(+0.98%)
Dec 21, 2020 181.88 191.17 181.88 190.63 340,444 +4.92(+2.65%)
Dec 18, 2020 190.99 191.69 183.35 185.71 535,100 -4.01(-2.11%)
Dec 17, 2020 186.18 191.21 185.50 189.72 370,447 +2.63(+1.41%)
Dec 16, 2020 191.76 192.92 186.80 187.09 410,956 -4.55(-2.37%)
Dec 15, 2020 191.34 193.78 184.43 191.64 324,580 -3.18(-1.63%)
Dec 14, 2020 198.00 201.19 194.43 194.82 249,738 -1.82(-0.93%)
Dec 11, 2020 194.23 199.06 192.90 196.64 186,300 -0.55(-0.28%)
Dec 10, 2020 190.66 199.20 190.12 197.19 262,568 +6.54(+3.43%)
Dec 09, 2020 201.23 202.36 189.04 190.65 369,591 -7.97(-4.01%)
Dec 08, 2020 198.03 202.21 197.54 198.62 425,568 -1.64(-0.82%)
Dec 07, 2020 200.14 204.72 198.60 200.26 297,035 -0.20(-0.10%)
Dec 04, 2020 193.74 201.36 193.74 200.46 223,900 +6.86(+3.54%)
Dec 03, 2020 192.91 194.50 189.29 193.60 372,914 +2.10(+1.10%)
Dec 02, 2020 188.59 192.20 185.63 191.50 183,701 +1.64(+0.86%)
Dec 01, 2020 188.18 190.53 184.00 189.86 1,026,547 +4.12(+2.22%)
Nov 30, 2020 185.60 187.93 182.22 185.74 253,336 +0.75(+0.41%)
Nov 27, 2020 182.23 185.59 182.12 184.99 89,700 +3.01(+1.65%)
Nov 25, 2020 183.59 183.84 180.66 181.98 145,700 -1.61(-0.88%)
Nov 24, 2020 185.86 186.92 181.00 183.59 341,768 +0.45(+0.25%)
Nov 23, 2020 181.49 184.49 179.07 183.14 195,514 +3.60(+2.01%)
Nov 20, 2020 177.26 182.01 175.58 179.54 188,400 +1.15(+0.64%)
Nov 19, 2020 172.98 178.68 172.68 178.39 129,483 +5.41(+3.13%)
Nov 18, 2020 171.94 174.64 169.96 172.98 165,102 +2.98(+1.75%)
Nov 17, 2020 171.90 173.94 165.44 170.00 522,679 -3.91(-2.25%)
Nov 16, 2020 176.98 178.00 172.24 173.91 300,576 -0.75(-0.43%)
Nov 13, 2020 182.74 183.40 171.87 174.66 334,000 -6.09(-3.37%)
Nov 12, 2020 181.01 184.39 177.50 180.75 210,527 -0.44(-0.24%)
Nov 11, 2020 175.94 181.59 175.25 181.19 194,955 +7.10(+4.08%)
Nov 10, 2020 171.05 175.62 168.12 174.09 319,590 +4.74(+2.80%)
Nov 09, 2020 173.82 176.37 169.31 169.35 269,647 +1.36(+0.81%)
Nov 06, 2020 167.87 172.55 167.02 167.99 215,500 +0.35(+0.21%)
Nov 05, 2020 163.10 168.22 161.71 167.64 468,835 +1.63(+0.98%)
Nov 04, 2020 162.00 167.61 162.00 166.01 691,752 +5.51(+3.43%)
Nov 03, 2020 145.00 160.90 142.00 160.50 1,519,166 +38.75(+31.83%)
Nov 02, 2020 120.54 126.19 118.75 121.75 320,051 +2.32(+1.94%)
Oct 30, 2020 122.71 123.43 115.00 119.43 281,700 -4.46(-3.60%)
Oct 29, 2020 119.80 125.67 117.58 123.89 201,108 +3.89(+3.24%)
Oct 28, 2020 123.50 123.50 118.02 120.00 252,864 -5.98(-4.75%)
Oct 27, 2020 126.21 126.62 124.29 125.98 240,482 +0.50(+0.40%)
Oct 26, 2020 124.69 126.82 122.50 125.48 158,962 -1.20(-0.95%)
Oct 23, 2020 124.45 126.98 121.91 126.68 119,200 +2.83(+2.29%)
Oct 22, 2020 120.22 124.07 119.69 123.85 136,006 +4.50(+3.77%)
Oct 21, 2020 122.24 122.53 118.44 119.35 144,543 -3.41(-2.78%)
Oct 20, 2020 124.16 124.98 120.60 122.76 221,608 -1.21(-0.98%)
Oct 19, 2020 127.31 128.75 123.77 123.97 99,296 -2.77(-2.19%)
Oct 16, 2020 126.60 128.00 123.98 126.74 133,200 +0.38(+0.30%)
Oct 15, 2020 122.72 127.49 121.33 126.36 138,236 +1.50(+1.20%)
Oct 14, 2020 128.37 130.25 123.88 124.86 146,579 -3.77(-2.93%)
Oct 13, 2020 125.37 129.02 125.20 128.63 234,930 +3.65(+2.92%)
Oct 12, 2020 130.59 131.09 122.71 124.98 289,649 -5.02(-3.86%)
Oct 09, 2020 129.62 131.28 126.90 130.00 223,300 +1.32(+1.03%)
Oct 08, 2020 135.16 135.20 128.24 128.68 246,165 -5.11(-3.82%)
Oct 07, 2020 131.66 134.28 131.30 133.79 197,839 +3.64(+2.80%)
Oct 06, 2020 130.00 134.29 128.03 130.15 212,970 +0.48(+0.37%)
Oct 05, 2020 127.31 129.89 126.50 129.67 200,540 +3.37(+2.67%)
Oct 02, 2020 128.05 129.95 125.80 126.30 236,800 -4.12(-3.16%)
Oct 01, 2020 131.00 131.79 129.18 130.42 259,888 +1.37(+1.06%)
Sep 30, 2020 130.29 132.57 127.51 129.05 263,155 -0.88(-0.68%)
Sep 29, 2020 131.80 132.69 129.54 129.93 208,489 -0.98(-0.75%)
Sep 28, 2020 129.00 131.73 127.61 130.91 216,989 +3.50(+2.75%)
Sep 25, 2020 123.00 128.00 121.94 127.41 308,000 +2.40(+1.92%)
Sep 24, 2020 127.65 128.07 123.80 125.01 363,014 -3.06(-2.39%)
Sep 23, 2020 126.95 130.62 125.72 128.07 422,959 +0.07(+0.05%)
Sep 22, 2020 122.73 131.32 122.26 128.00 760,032 +6.59(+5.43%)
Sep 21, 2020 124.80 125.38 120.14 121.41 486,945 -5.44(-4.29%)
Sep 18, 2020 127.66 130.80 124.44 126.85 1,058,700 +2.84(+2.29%)
Sep 17, 2020 121.14 126.92 120.31 124.01 617,753 +0.43(+0.35%)
Sep 16, 2020 125.20 127.50 123.15 123.58 436,039 -1.67(-1.33%)
Sep 15, 2020 131.66 131.78 125.17 125.25 546,631 -4.32(-3.33%)
Sep 14, 2020 128.68 132.15 127.89 129.57 298,950 +2.10(+1.65%)
Sep 11, 2020 123.33 131.26 123.33 127.47 397,900 +4.90(+4.00%)
Sep 10, 2020 122.47 127.68 122.09 122.57 291,693 +1.72(+1.42%)
Sep 09, 2020 119.99 122.96 116.30 120.85 303,432 +3.13(+2.66%)
Sep 08, 2020 115.97 120.14 115.11 117.72 319,834 -0.56(-0.47%)
Sep 04, 2020 119.84 120.27 110.06 118.28 270,400 -1.29(-1.08%)
Sep 03, 2020 123.44 123.44 115.01 119.57 284,831 -5.58(-4.46%)
Sep 02, 2020 125.66 126.45 122.59 125.15 252,894 +1.23(+0.99%)
Sep 01, 2020 120.28 124.65 118.98 123.92 300,781 +4.47(+3.74%)
Aug 31, 2020 116.61 120.33 116.12 119.45 271,913 +2.32(+1.98%)
Aug 28, 2020 116.96 118.04 115.25 117.13 243,000 +1.65(+1.43%)
Aug 27, 2020 116.91 116.91 114.00 115.48 351,081 -3.14(-2.65%)
Aug 26, 2020 117.60 119.03 116.46 118.62 175,798 +1.47(+1.25%)
Aug 25, 2020 113.82 117.62 112.31 117.15 218,189 +4.01(+3.54%)
Aug 24, 2020 112.86 113.79 111.45 113.14 201,552 +1.83(+1.64%)
Aug 21, 2020 111.26 113.87 109.30 111.31 277,300 -1.21(-1.08%)
Aug 20, 2020 110.00 114.38 110.00 112.52 243,563 +1.55(+1.40%)
Aug 19, 2020 111.67 113.52 110.44 110.97 200,764 -0.03(-0.03%)
Aug 18, 2020 107.96 111.36 107.24 111.00 391,503 +3.62(+3.37%)
Aug 17, 2020 107.87 108.73 106.31 107.38 392,875 -0.68(-0.63%)
Aug 14, 2020 109.41 109.76 107.42 108.06 230,800 -1.94(-1.76%)
Aug 13, 2020 108.31 112.57 108.20 110.00 360,828 +1.98(+1.83%)
Aug 12, 2020 105.24 109.00 105.24 108.02 331,901 +2.79(+2.65%)
Aug 11, 2020 106.20 106.78 104.79 105.23 326,625 -0.15(-0.14%)
Aug 10, 2020 105.62 107.74 103.15 105.38 227,300 +0.46(+0.44%)
Aug 07, 2020 106.00 109.47 104.44 104.92 207,600 -1.03(-0.97%)
Aug 06, 2020 108.28 108.38 103.81 105.95 482,443 -2.94(-2.70%)
Aug 05, 2020 107.65 119.26 107.12 108.89 551,372 +6.90(+6.77%)
Aug 04, 2020 101.41 103.99 100.99 101.99 328,668 +0.58(+0.57%)
Aug 03, 2020 100.39 102.34 99.41 101.41 309,201 +2.05(+2.06%)
Jul 31, 2020 99.63 100.87 97.19 99.36 222,800 -0.36(-0.36%)
Jul 30, 2020 99.12 100.57 97.46 99.72 168,215 -1.48(-1.46%)
Jul 29, 2020 97.96 103.76 97.55 101.20 255,398 +3.67(+3.76%)
Jul 28, 2020 101.31 101.43 97.29 97.53 166,487 -4.13(-4.06%)
Jul 27, 2020 99.55 101.89 98.58 101.66 206,760 +1.92(+1.93%)
Jul 24, 2020 100.02 100.95 98.21 99.74 155,000 -1.44(-1.42%)
Jul 23, 2020 101.98 105.53 100.73 101.18 224,773 -0.70(-0.69%)
Jul 22, 2020 99.74 102.26 99.23 101.88 265,240 +2.49(+2.51%)
Jul 21, 2020 98.96 100.75 98.44 99.39 229,056 +0.28(+0.28%)
Jul 20, 2020 98.48 103.06 98.16 99.11 158,744 +0.63(+0.64%)
Jul 17, 2020 96.76 99.65 96.76 98.48 169,000 +2.32(+2.41%)
Jul 16, 2020 98.79 99.67 94.83 96.16 230,483 -3.31(-3.33%)
Jul 15, 2020 94.88 102.62 94.39 99.47 515,728 +9.50(+10.56%)
Jul 14, 2020 92.00 92.20 85.03 89.97 301,149 -2.13(-2.31%)
Jul 13, 2020 93.19 96.90 91.79 92.10 288,916 -0.12(-0.13%)
Jul 10, 2020 94.50 94.84 91.76 92.22 242,500 -2.43(-2.57%)
Jul 09, 2020 93.66 95.90 93.08 94.65 286,303 +1.51(+1.62%)
Jul 08, 2020 89.04 93.92 88.87 93.14 222,040 +3.99(+4.48%)
Jul 07, 2020 90.58 93.00 88.96 89.15 210,341 -2.17(-2.38%)
Jul 06, 2020 90.57 92.25 90.57 91.32 168,096 +2.44(+2.75%)
Jul 02, 2020 89.00 89.21 86.64 88.88 279,700 +1.38(+1.58%)
Jul 01, 2020 87.14 89.79 87.14 87.50 344,576 +0.48(+0.55%)
Jun 30, 2020 84.48 87.40 83.09 87.02 287,795 +2.39(+2.82%)
Jun 29, 2020 85.95 86.30 82.77 84.63 329,081 +0.13(+0.15%)
Jun 26, 2020 90.81 90.81 83.01 84.50 2,013,700 -6.67(-7.32%)
Jun 25, 2020 91.75 92.66 89.20 91.17 495,536 -0.74(-0.81%)
Jun 24, 2020 97.11 97.94 88.48 91.91 620,052 -6.02(-6.15%)
Jun 23, 2020 96.39 99.26 96.25 97.93 425,689 +1.83(+1.90%)
Jun 22, 2020 96.02 98.00 93.89 96.10 358,072 +0.08(+0.08%)
Jun 19, 2020 94.44 97.42 94.38 96.02 429,300 +2.64(+2.83%)
Jun 18, 2020 90.82 94.44 90.82 93.38 346,824 +0.77(+0.83%)
Jun 17, 2020 88.29 93.20 87.68 92.61 425,222 +4.72(+5.37%)
Jun 16, 2020 87.95 89.45 85.76 87.89 217,978 +2.37(+2.77%)
Jun 15, 2020 80.00 85.71 80.00 85.52 434,608 +2.15(+2.58%)
Jun 12, 2020 83.50 85.71 81.18 83.37 245,300 +2.42(+2.99%)
Jun 11, 2020 82.92 84.16 80.08 80.95 546,111 -4.53(-5.30%)
Jun 10, 2020 88.93 89.39 85.31 85.48 325,199 -2.86(-3.24%)
Jun 09, 2020 88.38 91.73 87.24 88.34 266,350 -0.86(-0.96%)
Jun 08, 2020 89.00 92.37 88.10 89.20 370,158 +0.02(+0.02%)
Jun 05, 2020 86.09 89.93 85.68 89.18 233,200 +4.37(+5.15%)
Jun 04, 2020 85.53 87.06 83.61 84.81 310,058 -1.74(-2.01%)
Jun 03, 2020 85.45 88.86 84.95 86.55 230,956 +2.08(+2.46%)
Jun 02, 2020 83.35 84.70 82.06 84.47 333,714 +1.12(+1.34%)
Jun 01, 2020 82.00 85.25 81.60 83.35 232,363 +1.81(+2.22%)
May 29, 2020 80.21 81.81 78.80 81.54 400,200 +1.54(+1.93%)
May 28, 2020 79.60 82.66 78.78 80.00 225,956 +0.77(+0.97%)
May 27, 2020 80.61 80.61 75.16 79.23 462,402 -0.64(-0.80%)
May 26, 2020 88.00 88.10 79.19 79.87 317,378 -6.31(-7.32%)
May 22, 2020 81.83 86.29 81.70 86.18 416,300 +4.67(+5.73%)
May 21, 2020 82.75 83.49 80.81 81.51 290,533 -1.52(-1.83%)
May 20, 2020 81.35 86.25 80.01 83.03 441,382 +3.17(+3.97%)
May 19, 2020 80.00 84.05 78.63 79.86 364,690 +0.24(+0.30%)
May 18, 2020 78.47 82.76 77.26 79.62 464,938 +4.09(+5.42%)
May 15, 2020 72.27 76.19 71.21 75.53 287,300 +3.26(+4.51%)
May 14, 2020 67.29 73.26 66.09 72.27 431,508 +4.03(+5.91%)
May 13, 2020 68.20 68.77 65.71 68.24 437,725 -0.29(-0.42%)
May 12, 2020 70.49 72.84 68.00 68.53 314,410 -1.82(-2.59%)
May 11, 2020 70.44 71.34 68.11 70.35 558,262 -1.09(-1.53%)
May 08, 2020 71.00 72.39 67.19 71.44 282,700 -0.06(-0.08%)
May 07, 2020 71.18 71.67 68.01 71.50 278,449 +1.75(+2.51%)
May 06, 2020 68.72 71.99 66.12 69.75 373,465 +1.00(+1.45%)
May 05, 2020 67.26 71.10 66.78 68.75 292,636 +1.49(+2.22%)
May 04, 2020 67.23 69.22 66.52 67.26 223,927 -0.81(-1.19%)
May 01, 2020 70.79 71.55 65.25 68.07 281,200 -3.59(-5.01%)
Apr 30, 2020 73.74 75.99 71.58 71.66 290,213 -3.60(-4.78%)
Apr 29, 2020 75.49 76.34 73.67 75.26 336,005 +1.18(+1.59%)
Apr 28, 2020 79.33 79.33 73.78 74.08 435,897 -0.42(-0.56%)
Apr 27, 2020 73.02 76.40 71.89 74.50 358,124 +2.14(+2.96%)
Apr 24, 2020 70.57 73.96 69.50 72.36 397,500 +2.61(+3.74%)
Apr 23, 2020 70.36 72.79 68.84 69.75 455,614 -0.24(-0.34%)
Apr 22, 2020 68.02 72.29 66.32 69.99 662,926 +0.31(+0.44%)
Apr 21, 2020 72.68 72.84 68.21 69.68 291,249 -4.49(-6.05%)
Apr 20, 2020 74.52 77.01 73.18 74.17 333,550 -2.08(-2.73%)
Apr 17, 2020 75.36 79.63 73.80 76.25 486,800 +3.08(+4.21%)
Apr 16, 2020 69.00 73.73 67.62 73.17 375,394 +3.86(+5.57%)
Apr 15, 2020 69.50 70.45 66.31 69.31 438,911 -0.75(-1.07%)
Apr 14, 2020 64.99 71.05 64.16 70.06 1,536,315 +6.67(+10.52%)
Apr 13, 2020 64.78 64.78 61.04 63.39 237,105 -1.22(-1.89%)
Apr 09, 2020 64.00 70.43 63.25 64.61 446,900 +2.43(+3.91%)
Apr 08, 2020 58.36 62.82 55.61 62.18 538,303 +4.90(+8.55%)
Apr 07, 2020 56.05 59.86 56.05 57.28 467,993 +2.36(+4.30%)
Apr 06, 2020 50.57 55.35 50.00 54.92 428,046 +5.42(+10.95%)
Apr 03, 2020 51.24 52.12 46.08 49.50 466,500 -2.54(-4.88%)
Apr 02, 2020 50.92 54.57 50.74 52.04 323,921 +0.43(+0.83%)
Apr 01, 2020 57.54 58.45 50.91 51.61 580,187 -8.67(-14.38%)
Mar 31, 2020 60.42 60.56 57.69 60.28 279,641 +0.13(+0.22%)
Mar 30, 2020 56.03 60.33 55.38 60.15 274,259 +4.12(+7.35%)
Mar 27, 2020 56.31 58.59 55.06 56.03 279,500 -1.99(-3.43%)
Mar 26, 2020 52.87 58.98 52.20 58.02 614,807 +6.03(+11.60%)
Mar 25, 2020 47.55 56.91 47.26 51.99 585,719 +4.94(+10.50%)
Mar 24, 2020 44.02 47.34 43.02 47.05 1,493,615 +5.43(+13.05%)
Mar 23, 2020 45.51 46.29 40.53 41.62 787,670 -4.23(-9.23%)
Mar 20, 2020 49.59 53.94 44.65 45.85 530,500 -2.20(-4.58%)
Mar 19, 2020 45.24 48.70 43.03 48.05 536,569 +2.63(+5.79%)
Mar 18, 2020 47.01 50.39 40.79 45.42 492,005 -5.14(-10.17%)
Mar 17, 2020 51.25 51.88 43.00 50.56 915,877 -0.95(-1.84%)
Mar 16, 2020 53.25 56.24 50.06 51.51 767,065 -13.79(-21.12%)
Mar 13, 2020 69.96 69.96 59.35 65.30 742,800 -2.21(-3.27%)
Mar 12, 2020 70.71 70.86 65.00 67.51 536,175 -8.14(-10.76%)
Mar 11, 2020 80.40 81.47 73.72 75.65 698,383 -6.81(-8.26%)
Mar 10, 2020 79.50 84.54 79.20 82.46 351,319 +3.83(+4.87%)
Mar 09, 2020 78.47 83.11 76.10 78.63 368,115 -5.58(-6.63%)
Mar 06, 2020 83.27 85.27 81.32 84.21 753,800 -1.94(-2.25%)
Mar 05, 2020 87.83 88.80 85.06 86.15 231,727 -2.83(-3.18%)
Mar 04, 2020 85.10 89.12 83.42 88.98 818,003 +6.07(+7.32%)
Mar 03, 2020 90.43 90.43 82.26 82.91 538,863 -7.01(-7.80%)
Mar 02, 2020 86.35 91.35 85.32 89.92 474,134 +4.05(+4.72%)
Feb 28, 2020 86.49 88.50 81.14 85.87 710,000 -2.64(-2.98%)
Feb 27, 2020 83.94 92.09 82.77 88.51 547,225 +3.68(+4.34%)
Feb 26, 2020 84.00 95.00 83.06 84.83 1,067,963 +6.30(+8.02%)
Feb 25, 2020 80.06 81.56 77.90 78.53 454,390 -1.22(-1.53%)
Feb 24, 2020 78.83 80.63 77.42 79.75 233,777 -1.50(-1.85%)
Feb 21, 2020 81.12 82.43 80.01 81.25 314,600 +0.29(+0.36%)
Feb 20, 2020 81.99 82.71 80.06 80.96 197,627 -0.95(-1.16%)
Feb 19, 2020 81.21 82.14 80.91 81.91 317,005 +1.34(+1.66%)
Feb 18, 2020 81.30 81.53 79.91 80.57 132,616 -0.60(-0.74%)
Feb 14, 2020 80.50 81.30 80.03 81.17 168,000 +0.79(+0.98%)
Feb 13, 2020 79.13 81.30 79.13 80.38 146,169 +0.97(+1.22%)
Feb 12, 2020 79.00 80.06 78.11 79.41 328,220 +0.76(+0.97%)
Feb 11, 2020 78.49 79.62 77.86 78.65 96,382 +0.80(+1.03%)
Feb 10, 2020 77.01 78.03 76.67 77.85 137,453 +0.62(+0.80%)
Feb 07, 2020 76.00 77.79 75.38 77.23 157,300 +1.07(+1.40%)
Feb 06, 2020 76.73 78.77 75.87 76.16 195,266 -0.07(-0.09%)
Feb 05, 2020 76.46 76.46 73.24 76.23 2,171,392 +0.75(+0.99%)
Feb 04, 2020 77.01 78.59 75.10 75.48 538,759 -0.52(-0.68%)
Feb 03, 2020 75.10 76.87 75.10 76.00 145,169 +1.20(+1.60%)
Jan 31, 2020 77.81 78.07 74.36 74.80 202,700 -3.13(-4.02%)
Jan 30, 2020 76.84 78.62 75.84 77.93 147,410 +0.63(+0.82%)
Jan 29, 2020 76.01 78.16 75.06 77.30 215,479 +1.67(+2.21%)
Jan 28, 2020 76.65 76.65 71.17 75.63 549,060 -2.93(-3.73%)
Jan 27, 2020 78.48 80.14 77.69 78.56 196,635 -2.07(-2.57%)
Jan 24, 2020 80.39 81.01 79.75 80.63 151,200 +0.38(+0.47%)
Jan 23, 2020 80.50 81.12 80.00 80.25 309,535 -0.36(-0.45%)
Jan 22, 2020 81.29 82.00 80.45 80.61 158,331 -0.39(-0.48%)
Jan 21, 2020 82.48 83.71 80.96 81.00 248,650 -1.47(-1.78%)
Jan 17, 2020 82.68 83.15 81.39 82.47 181,400 +0.09(+0.11%)
Jan 16, 2020 82.52 82.76 80.79 82.38 160,462 +1.13(+1.39%)
Jan 15, 2020 80.24 82.15 79.24 81.25 195,005 +1.15(+1.44%)
Jan 14, 2020 79.43 81.13 78.44 80.10 235,311 +0.37(+0.46%)
Jan 13, 2020 81.20 81.20 79.04 79.73 248,694 -0.90(-1.12%)
Jan 10, 2020 79.62 80.90 79.34 80.63 238,500 +1.63(+2.06%)
Jan 09, 2020 78.27 80.69 78.01 79.00 322,749 +1.78(+2.31%)
Jan 08, 2020 76.06 77.59 75.97 77.22 240,647 +1.08(+1.42%)
Jan 07, 2020 76.03 76.54 74.38 76.14 357,070 +0.66(+0.87%)
Jan 06, 2020 72.77 76.38 71.09 75.48 464,988 +1.86(+2.53%)
Jan 03, 2020 73.50 74.06 72.57 73.62 117,600 -0.87(-1.17%)
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.