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

Atrion Corp (NQ: ATRI )

464.00 -7.99 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 28, 2019 751.77 751.77 733.19 735.31 6,621 -16.48(-2.19%)
Feb 27, 2019 745.26 754.23 745.26 751.79 3,668 -2.62(-0.35%)
Feb 26, 2019 755.54 755.54 748.07 754.41 4,550 -0.94(-0.13%)
Feb 25, 2019 747.96 761.95 747.96 755.35 6,985 +8.42(+1.13%)
Feb 22, 2019 742.66 747.12 728.42 746.93 4,170 +4.48(+0.60%)
Feb 21, 2019 739.50 747.77 739.50 742.45 3,539 -2.12(-0.28%)
Feb 20, 2019 748.53 756.84 744.57 744.57 6,235 -4.37(-0.58%)
Feb 19, 2019 741.52 751.31 741.52 748.94 6,306 +5.55(+0.75%)
Feb 15, 2019 740.48 743.38 740.48 743.38 3,849 +5.13(+0.70%)
Feb 14, 2019 736.56 738.71 735.12 738.25 3,189 +2.35(+0.32%)
Feb 13, 2019 743.37 743.38 735.90 735.90 4,625 -5.89(-0.79%)
Feb 12, 2019 734.03 743.48 733.47 741.79 7,963 +6.69(+0.91%)
Feb 11, 2019 732.24 735.10 731.70 735.10 2,991 -5.57(-0.75%)
Feb 08, 2019 743.38 743.38 732.86 740.67 3,101 -1.20(-0.16%)
Feb 07, 2019 735.68 743.38 735.68 741.87 3,730 +4.84(+0.66%)
Feb 06, 2019 725.37 750.86 712.53 737.03 20,797 +3.00(+0.41%)
Feb 05, 2019 729.36 736.36 724.66 734.03 7,482 +8.89(+1.23%)
Feb 04, 2019 700.23 726.09 685.51 725.14 12,502 +13.08(+1.84%)
Feb 01, 2019 692.14 718.07 692.14 712.06 9,624 +14.64(+2.10%)
Jan 31, 2019 713.89 722.93 682.60 697.41 13,254 -18.21(-2.54%)
Jan 30, 2019 720.82 731.20 712.75 715.62 9,585 -3.45(-0.48%)
Jan 29, 2019 722.82 722.82 717.20 719.07 5,562 -5.06(-0.70%)
Jan 28, 2019 727.33 731.78 720.00 724.13 6,070 -5.23(-0.72%)
Jan 25, 2019 731.11 732.63 714.87 729.36 10,908 -3.40(-0.46%)
Jan 24, 2019 729.46 734.03 724.22 732.76 6,591 +9.01(+1.25%)
Jan 23, 2019 724.68 725.62 720.19 723.75 7,171 +3.74(+0.52%)
Jan 22, 2019 716.73 720.25 706.63 720.01 9,756 +3.91(+0.55%)
Jan 18, 2019 709.28 720.01 708.66 716.10 8,448 +9.68(+1.37%)
Jan 17, 2019 690.93 714.96 690.93 706.42 11,803 +11.68(+1.68%)
Jan 16, 2019 684.47 695.51 684.47 694.74 3,658 +14.48(+2.13%)
Jan 15, 2019 676.99 680.34 674.66 680.26 7,699 +2.40(+0.35%)
Jan 14, 2019 684.67 684.67 673.51 677.85 2,727 -19.61(-2.81%)
Jan 11, 2019 693.65 698.31 679.89 697.46 5,561 +1.96(+0.28%)
Jan 10, 2019 687.80 700.09 687.80 695.50 6,045 +2.61(+0.38%)
Jan 09, 2019 673.25 694.88 673.25 692.89 18,739 +20.87(+3.11%)
Jan 08, 2019 678.59 678.59 660.64 672.02 14,917 +6.25(+0.94%)
Jan 07, 2019 666.61 666.72 655.40 665.77 11,235 +1.96(+0.30%)
Jan 04, 2019 674.29 679.99 655.79 663.81 9,304 -5.80(-0.87%)
Jan 03, 2019 681.67 681.67 669.54 669.61 10,082 -15.83(-2.31%)
Jan 02, 2019 683.87 689.40 668.58 685.44 20,196 -7.53(-1.09%)
Dec 31, 2018 690.27 693.83 672.56 692.96 14,758 +7.29(+1.06%)
Dec 28, 2018 663.89 685.67 663.89 685.67 9,517 +19.90(+2.99%)
Dec 27, 2018 646.79 665.77 635.96 665.77 10,279 +13.80(+2.12%)
Dec 26, 2018 646.14 656.06 637.71 651.97 14,743 +12.29(+1.92%)
Dec 24, 2018 635.85 649.76 635.85 639.68 1,818 +1.30(+0.20%)
Dec 21, 2018 637.08 641.92 627.48 638.38 24,703 -3.50(-0.54%)
Dec 20, 2018 656.84 656.84 636.22 641.88 17,827 -15.91(-2.42%)
Dec 19, 2018 675.12 678.86 652.68 657.79 20,952 -21.17(-3.12%)
Dec 18, 2018 710.42 714.40 678.96 678.96 15,412 -29.62(-4.18%)
Dec 17, 2018 724.54 724.68 708.58 708.58 15,239 -17.50(-2.41%)
Dec 14, 2018 713.48 726.99 705.52 726.09 11,870 +13.27(+1.86%)
Dec 13, 2018 719.07 721.51 710.46 712.82 17,314 -8.68(-1.20%)
Dec 12, 2018 721.88 722.51 711.33 721.49 5,816 +6.78(+0.95%)
Dec 11, 2018 720.33 720.33 710.65 714.71 12,579 -0.91(-0.13%)
Dec 10, 2018 716.32 722.35 708.91 715.62 9,137 -13.59(-1.86%)
Dec 07, 2018 724.92 737.24 717.20 729.21 18,608 +3.01(+0.41%)
Dec 06, 2018 731.51 744.92 724.68 726.20 12,192 -8.49(-1.16%)
Dec 04, 2018 716.27 736.80 716.27 734.69 8,983 +19.36(+2.71%)
Dec 03, 2018 725.62 733.85 698.20 715.33 17,186 -7.69(-1.06%)
Nov 30, 2018 722.80 729.17 721.78 723.02 15,934 -1.14(-0.16%)
Nov 29, 2018 727.90 737.42 723.93 724.16 10,381 -8.04(-1.10%)
Nov 28, 2018 718.75 732.75 713.10 732.20 24,830 +18.86(+2.64%)
Nov 27, 2018 697.93 718.17 697.28 713.33 19,774 +12.31(+1.76%)
Nov 26, 2018 690.83 701.02 685.29 701.02 12,507 +12.13(+1.76%)
Nov 23, 2018 683.27 690.75 683.27 688.88 1,499 +5.46(+0.80%)
Nov 21, 2018 683.42 683.42 683.42 0 +6.56(+0.97%)
Nov 20, 2018 670.40 676.86 651.84 676.86 8,528 +2.81(+0.42%)
Nov 19, 2018 676.75 676.76 671.41 674.05 11,170 -2.71(-0.40%)
Nov 16, 2018 680.95 685.99 675.91 676.76 6,749 -0.10(-0.02%)
Nov 15, 2018 673.95 677.68 663.66 676.86 19,994 +0.10(+0.02%)
Nov 14, 2018 681.42 681.42 670.22 676.76 18,056 -2.29(-0.34%)
Nov 13, 2018 666.48 679.08 659.95 679.04 25,542 +9.76(+1.46%)
Nov 12, 2018 638.48 671.85 638.48 669.28 3,482 +3.73(+0.56%)
Nov 09, 2018 661.81 665.55 661.81 665.55 6,427 +2.80(+0.42%)
Nov 08, 2018 662.34 669.02 662.34 662.75 1,669 -0.08(-0.01%)
Nov 07, 2018 650.32 662.82 650.32 662.82 2,969 +14.23(+2.19%)
Nov 06, 2018 640.34 648.60 634.00 648.60 8,277 +9.56(+1.50%)
Nov 05, 2018 634.93 640.46 633.16 639.04 2,354 +2.26(+0.35%)
Nov 02, 2018 631.40 642.02 629.25 636.78 6,642 +8.10(+1.29%)
Nov 01, 2018 634.87 640.14 620.98 628.68 6,718 -8.10(-1.27%)
Oct 31, 2018 632.88 642.95 632.88 636.78 3,096 -0.85(-0.13%)
Oct 30, 2018 634.74 638.49 634.74 637.63 4,103 +1.55(+0.24%)
Oct 29, 2018 640.72 644.09 632.87 636.08 9,866 -1.20(-0.19%)
Oct 26, 2018 640.82 644.92 634.74 637.27 8,141 -6.59(-1.02%)
Oct 25, 2018 638.48 653.41 638.48 643.86 8,406 +10.87(+1.72%)
Oct 24, 2018 639.42 646.78 632.13 632.99 6,768 -6.47(-1.01%)
Oct 23, 2018 624.57 642.54 624.57 639.46 9,880 +5.67(+0.89%)
Oct 22, 2018 644.54 646.88 631.06 633.79 9,915 -9.93(-1.54%)
Oct 19, 2018 642.72 648.75 638.10 643.72 10,177 +0.60(+0.09%)
Oct 18, 2018 640.51 645.95 634.74 643.13 11,279 -5.14(-0.79%)
Oct 17, 2018 641.28 650.59 634.79 648.27 8,844 +3.27(+0.51%)
Oct 16, 2018 635.68 661.23 634.74 645.00 9,422 +10.03(+1.58%)
Oct 15, 2018 639.89 644.80 634.74 634.97 7,163 -0.34(-0.05%)
Oct 12, 2018 656.66 670.32 635.30 635.30 10,284 -16.24(-2.49%)
Oct 11, 2018 661.65 662.75 637.07 651.55 14,878 +16.80(+2.65%)
Oct 10, 2018 638.47 662.30 628.26 634.74 21,393 -4.16(-0.65%)
Oct 09, 2018 638.17 649.91 638.17 638.91 8,289 +0.00(+0.00%)
Oct 08, 2018 632.88 639.70 615.57 638.91 9,333 +6.43(+1.02%)
Oct 05, 2018 624.57 634.47 624.57 632.48 9,748 +8.99(+1.44%)
Oct 04, 2018 625.69 629.38 620.03 623.49 10,696 -2.05(-0.33%)
Oct 03, 2018 630.98 634.41 619.06 625.54 9,439 -5.10(-0.81%)
Oct 02, 2018 626.34 636.61 621.21 630.64 5,955 -3.17(-0.50%)
Oct 01, 2018 650.11 650.11 631.94 633.81 10,058 -14.75(-2.27%)
Sep 28, 2018 639.41 648.56 633.02 648.56 5,677 +7.28(+1.14%)
Sep 27, 2018 655.33 658.08 641.28 641.28 4,867 -11.76(-1.80%)
Sep 26, 2018 636.54 657.80 635.40 653.04 19,362 +20.63(+3.26%)
Sep 25, 2018 617.34 640.65 616.03 632.41 14,911 +14.70(+2.38%)
Sep 24, 2018 614.21 617.71 611.41 617.71 15,443 +3.59(+0.59%)
Sep 21, 2018 598.90 618.92 598.90 614.12 28,603 +14.94(+2.49%)
Sep 20, 2018 592.74 600.21 592.64 599.18 9,127 +5.51(+0.93%)
Sep 19, 2018 593.72 599.97 591.80 593.67 6,989 -5.55(-0.93%)
Sep 18, 2018 595.49 601.33 594.61 599.23 5,841 -1.87(-0.31%)
Sep 17, 2018 582.47 601.09 582.47 601.09 10,764 +14.33(+2.44%)
Sep 14, 2018 592.09 597.03 586.76 586.76 2,035 -10.64(-1.78%)
Sep 13, 2018 599.83 600.21 590.45 597.41 3,814 -1.35(-0.23%)
Sep 12, 2018 598.95 605.42 598.01 598.76 5,815 +2.42(+0.41%)
Sep 11, 2018 587.07 596.34 587.07 596.34 6,357 +3.12(+0.53%)
Sep 10, 2018 592.42 595.92 592.42 593.22 1,889 +0.65(+0.11%)
Sep 07, 2018 597.13 597.13 592.57 592.57 2,361 -5.68(-0.95%)
Sep 06, 2018 605.68 605.68 594.24 598.25 1,909 -5.82(-0.96%)
Sep 05, 2018 605.00 605.00 604.07 604.07 1,203 -0.09(-0.02%)
Sep 04, 2018 607.38 611.47 604.16 604.16 5,968 -6.01(-0.98%)
Aug 31, 2018 610.17 610.17 610.17 0 +23.33(+3.98%)
Aug 30, 2018 593.82 598.01 586.84 586.84 2,404 -18.07(-2.99%)
Aug 29, 2018 609.10 609.10 604.91 604.91 1,726 +3.17(+0.53%)
Aug 28, 2018 606.49 611.52 601.04 601.74 3,461 -3.31(-0.55%)
Aug 27, 2018 600.53 612.85 600.53 605.05 3,829 +7.96(+1.33%)
Aug 24, 2018 601.27 602.86 597.08 597.08 3,328 -2.51(-0.42%)
Aug 23, 2018 604.53 608.26 597.50 599.60 5,945 +0.42(+0.07%)
Aug 22, 2018 599.18 599.18 599.18 599.18 1,264 -1.63(-0.27%)
Aug 21, 2018 611.80 611.80 600.81 600.81 1,952 -7.45(-1.22%)
Aug 20, 2018 610.77 614.78 605.65 608.26 3,807 -1.63(-0.27%)
Aug 17, 2018 611.20 622.33 609.89 609.89 4,938 -2.89(-0.47%)
Aug 16, 2018 625.49 632.95 610.50 612.78 10,172 -10.39(-1.67%)
Aug 15, 2018 612.96 626.56 612.96 623.16 5,707 +11.22(+1.83%)
Aug 14, 2018 605.00 615.88 605.00 611.94 10,048 +12.06(+2.01%)
Aug 13, 2018 597.08 605.47 589.93 599.88 23,789 +6.38(+1.08%)
Aug 10, 2018 597.50 597.50 586.84 593.50 10,520 -7.59(-1.26%)
Aug 09, 2018 594.29 601.09 593.36 601.09 2,042 +9.59(+1.62%)
Aug 08, 2018 583.16 596.90 582.18 591.49 14,721 +6.52(+1.11%)
Aug 07, 2018 598.57 598.57 581.34 584.97 9,133 -13.04(-2.18%)
Aug 06, 2018 592.84 604.30 590.56 598.01 19,133 +5.59(+0.94%)
Aug 03, 2018 623.14 636.25 572.12 592.42 14,815 -34.47(-5.50%)
Aug 02, 2018 621.25 630.62 621.25 626.89 11,266 +3.73(+0.60%)
Aug 01, 2018 641.38 646.68 616.74 623.16 9,503 -17.70(-2.76%)
Jul 31, 2018 595.03 643.68 585.25 640.86 22,390 +45.83(+7.70%)
Jul 30, 2018 586.84 595.03 586.84 595.03 3,365 +8.20(+1.40%)
Jul 27, 2018 590.38 596.15 584.90 586.84 4,079 -2.05(-0.35%)
Jul 26, 2018 591.96 596.15 588.88 588.88 3,889 -3.21(-0.54%)
Jul 25, 2018 590.61 592.24 590.47 592.10 3,279 +2.98(+0.51%)
Jul 24, 2018 596.10 597.22 586.04 589.12 8,127 -7.03(-1.18%)
Jul 23, 2018 585.35 596.85 584.93 596.15 3,203 +9.31(+1.59%)
Jul 20, 2018 587.91 588.70 585.51 586.84 4,741 -1.26(-0.21%)
Jul 19, 2018 584.83 589.54 584.83 588.09 3,587 +5.17(+0.89%)
Jul 18, 2018 572.86 582.92 572.86 582.92 1,895 +8.76(+1.52%)
Jul 17, 2018 561.17 574.82 561.17 574.17 2,696 +10.57(+1.88%)
Jul 16, 2018 574.26 580.36 563.60 563.60 5,957 -11.13(-1.94%)
Jul 13, 2018 578.55 578.55 573.42 574.73 3,660 -5.59(-0.96%)
Jul 12, 2018 573.00 581.25 560.10 580.32 12,496 +8.38(+1.47%)
Jul 11, 2018 577.57 584.88 571.05 571.93 5,774 -6.89(-1.19%)
Jul 10, 2018 591.21 592.38 576.40 578.83 7,751 -10.06(-1.71%)
Jul 09, 2018 594.20 594.20 588.88 588.88 7,488 -4.84(-0.82%)
Jul 06, 2018 587.58 600.76 587.58 593.73 8,985 +5.12(+0.87%)
Jul 05, 2018 566.34 596.10 563.60 588.61 14,308 +25.15(+4.46%)
Jul 03, 2018 563.46 563.46 563.46 0 +1.96(+0.35%)
Jul 02, 2018 558.43 561.50 552.84 561.50 6,759 +3.17(+0.57%)
Jun 29, 2018 558.43 566.76 554.61 558.33 8,227 +0.28(+0.05%)
Jun 28, 2018 548.92 560.75 548.32 558.05 7,703 +9.45(+1.72%)
Jun 27, 2018 558.89 558.89 548.60 548.60 3,466 -7.78(-1.40%)
Jun 26, 2018 557.22 559.87 556.06 556.38 3,499 +0.28(+0.05%)
Jun 25, 2018 557.73 562.66 553.40 556.10 14,198 -6.57(-1.17%)
Jun 22, 2018 565.32 569.70 559.05 562.66 16,840 +0.79(+0.14%)
Jun 21, 2018 565.09 565.37 557.49 561.87 10,661 -1.40(-0.25%)
Jun 20, 2018 557.42 570.07 548.64 563.27 17,097 +12.30(+2.23%)
Jun 19, 2018 544.92 552.37 542.12 550.97 15,900 +4.89(+0.90%)
Jun 18, 2018 545.76 546.08 537.93 546.08 16,854 +4.89(+0.90%)
Jun 15, 2018 546.69 545.76 541.19 17,459 -4.57(-0.84%)
Jun 14, 2018 539.19 565.31 539.19 545.76 22,918 +5.92(+1.10%)
Jun 13, 2018 533.57 539.84 530.78 539.84 9,993 +8.92(+1.68%)
Jun 12, 2018 535.89 536.54 527.53 530.92 12,633 +0.28(+0.05%)
Jun 11, 2018 534.40 540.03 530.64 530.64 15,376 -2.00(-0.38%)
Jun 08, 2018 527.80 535.43 527.01 532.64 14,872 +3.16(+0.60%)
Jun 07, 2018 534.26 536.77 521.67 529.48 5,094 +1.25(+0.24%)
Jun 06, 2018 538.12 538.12 521.16 528.22 12,078 -4.60(-0.86%)
Jun 05, 2018 539.98 541.93 524.60 532.83 19,356 -6.00(-1.11%)
Jun 04, 2018 557.18 557.74 538.82 538.82 20,093 -13.34(-2.42%)
Jun 01, 2018 551.88 557.74 548.95 552.16 5,839 +3.72(+0.68%)
May 31, 2018 553.09 557.64 546.58 548.44 5,968 -5.53(-1.00%)
May 30, 2018 541.79 556.34 541.79 553.97 7,056 +11.62(+2.14%)
May 29, 2018 540.12 546.30 537.75 542.35 6,115 -5.86(-1.07%)
May 25, 2018 548.21 548.21 548.21 0 +8.09(+1.50%)
May 24, 2018 543.70 549.84 538.31 540.12 11,318 -3.21(-0.59%)
May 23, 2018 558.15 558.15 543.33 543.33 3,231 -8.13(-1.47%)
May 22, 2018 568.89 568.89 551.46 551.46 5,939 -5.90(-1.06%)
May 21, 2018 553.79 562.15 551.46 557.37 9,211 +4.79(+0.87%)
May 18, 2018 554.02 554.02 551.23 552.58 4,305 -2.23(-0.40%)
May 17, 2018 567.03 567.03 547.98 554.81 3,249 -2.93(-0.52%)
May 16, 2018 549.93 560.52 549.93 557.74 8,662 +14.55(+2.68%)
May 15, 2018 539.19 543.19 535.43 543.19 5,397 -0.84(-0.15%)
May 14, 2018 553.55 553.55 539.15 544.03 8,150 -8.83(-1.60%)
May 11, 2018 557.11 566.10 549.84 552.86 12,472 -3.95(-0.71%)
May 10, 2018 558.95 566.48 550.95 556.81 13,915 -8.69(-1.54%)
May 09, 2018 573.35 586.07 565.50 565.50 12,359 -7.95(-1.39%)
May 08, 2018 572.19 577.49 564.71 573.45 19,278 -5.25(-0.91%)
May 07, 2018 585.93 587.90 577.63 578.70 6,977 -5.95(-1.02%)
May 04, 2018 583.76 589.23 577.72 584.65 8,620 +0.33(+0.06%)
May 03, 2018 585.62 591.04 580.00 584.32 19,456 -3.95(-0.67%)
May 02, 2018 591.06 591.90 588.27 588.27 4,745 +3.81(+0.65%)
May 01, 2018 576.33 585.58 576.33 584.46 4,856 +6.18(+1.07%)
Apr 30, 2018 590.27 590.27 563.22 578.28 5,603 -5.39(-0.92%)
Apr 27, 2018 586.46 594.92 583.67 583.67 4,644 -1.67(-0.29%)
Apr 26, 2018 582.86 591.90 582.84 585.35 4,859 -2.14(-0.36%)
Apr 25, 2018 592.13 594.45 579.35 587.48 5,762 +3.72(+0.64%)
Apr 24, 2018 597.66 599.96 573.45 583.76 6,794 -6.04(-1.02%)
Apr 23, 2018 597.71 597.71 588.88 589.81 3,702 -1.21(-0.20%)
Apr 20, 2018 584.09 594.92 582.93 591.01 8,713 +5.72(+0.98%)
Apr 19, 2018 572.42 586.74 572.42 585.30 5,571 +8.78(+1.52%)
Apr 18, 2018 574.47 582.84 570.66 576.51 8,535 +2.04(+0.36%)
Apr 17, 2018 571.68 574.47 559.67 574.47 10,021 +10.55(+1.87%)
Apr 16, 2018 568.94 574.19 560.52 563.92 17,242 -0.51(-0.09%)
Apr 13, 2018 565.54 570.61 563.03 564.43 5,258 -0.05(-0.01%)
Apr 12, 2018 565.22 568.43 561.46 564.48 7,512 -2.46(-0.43%)
Apr 11, 2018 557.23 566.99 546.15 566.94 7,406 +8.27(+1.48%)
Apr 10, 2018 556.85 561.50 556.85 558.67 6,804 +6.04(+1.09%)
Apr 09, 2018 570.75 572.14 552.62 552.62 17,450 -6.97(-1.25%)
Apr 06, 2018 559.92 571.68 539.66 559.60 11,003 -6.51(-1.15%)
Apr 05, 2018 565.17 581.44 562.11 566.10 13,597 +2.65(+0.47%)
Apr 04, 2018 554.02 572.70 554.02 563.45 9,885 +1.81(+0.32%)
Apr 03, 2018 559.22 561.64 539.15 561.64 12,014 +5.86(+1.05%)
Apr 02, 2018 588.41 588.41 539.71 555.78 16,516 -31.05(-5.29%)
Mar 29, 2018 586.83 586.83 586.83 0 -2.37(-0.40%)
Mar 28, 2018 585.48 594.09 584.69 589.20 4,955 +8.23(+1.42%)
Mar 27, 2018 580.93 594.92 578.19 580.98 4,140 +0.28(+0.05%)
Mar 26, 2018 562.62 581.90 562.62 580.70 12,554 +24.36(+4.38%)
Mar 23, 2018 564.85 577.26 563.69 556.34 6,364 -8.37(-1.48%)
Mar 22, 2018 580.98 587.48 564.71 564.71 10,066 -20.92(-3.57%)
Mar 21, 2018 580.00 600.50 580.00 585.62 7,732 +6.41(+1.11%)
Mar 20, 2018 571.68 583.21 569.82 579.21 13,225 +11.25(+1.98%)
Mar 19, 2018 564.29 567.96 557.69 567.96 13,890 +4.18(+0.74%)
Mar 16, 2018 563.78 570.80 556.30 563.78 29,432 -0.84(-0.15%)
Mar 15, 2018 564.24 572.61 551.81 564.62 13,824 +4.93(+0.88%)
Mar 14, 2018 561.04 562.73 544.35 559.69 16,883 +2.56(+0.46%)
Mar 13, 2018 562.14 569.84 552.36 557.13 8,508 +0.05(+0.01%)
Mar 12, 2018 559.03 567.43 554.77 557.09 10,361 -2.78(-0.50%)
Mar 09, 2018 579.03 580.46 559.87 559.87 6,227 -16.24(-2.82%)
Mar 08, 2018 572.76 589.92 572.76 576.10 8,087 +6.45(+1.13%)
Mar 07, 2018 549.62 584.22 548.37 569.66 13,299 +15.73(+2.84%)
Mar 06, 2018 536.21 554.30 531.57 553.93 8,634 +13.92(+2.58%)
Mar 05, 2018 534.36 556.99 529.72 540.02 18,943 +11.50(+2.18%)
Mar 02, 2018 533.43 553.28 522.72 528.51 10,529 -9.18(-1.71%)
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.