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

Synopsys Inc (NQ: SNPS )

566.73 -2.54 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2020 128.23 131.00 126.72 128.79 2,463,849 -0.52(-0.40%)
Mar 30, 2020 125.70 130.46 124.43 129.31 1,502,096 +4.93(+3.96%)
Mar 27, 2020 123.93 128.35 120.17 124.38 1,300,800 -3.59(-2.81%)
Mar 26, 2020 122.24 128.34 121.56 127.97 1,373,501 +6.65(+5.48%)
Mar 25, 2020 119.99 125.63 117.91 121.32 1,528,061 +0.69(+0.57%)
Mar 24, 2020 114.28 121.47 114.01 120.63 1,709,364 +12.15(+11.20%)
Mar 23, 2020 110.35 112.48 104.90 108.48 1,508,889 -1.52(-1.38%)
Mar 20, 2020 116.60 119.56 109.21 110.00 1,825,400 -4.96(-4.31%)
Mar 19, 2020 113.85 117.29 108.79 114.96 1,424,827 +0.73(+0.64%)
Mar 18, 2020 112.89 115.68 108.52 114.23 1,858,075 -5.39(-4.51%)
Mar 17, 2020 115.02 120.65 111.10 119.62 1,780,387 +6.87(+6.09%)
Mar 16, 2020 112.59 125.38 109.13 112.75 2,003,302 -17.13(-13.19%)
Mar 13, 2020 124.91 129.97 116.47 129.88 2,032,200 +10.73(+9.01%)
Mar 12, 2020 123.12 129.04 119.06 119.15 2,429,200 -12.59(-9.56%)
Mar 11, 2020 131.55 135.33 128.82 131.74 2,063,148 -3.45(-2.55%)
Mar 10, 2020 131.39 135.29 128.07 135.19 1,614,376 +7.49(+5.87%)
Mar 09, 2020 128.11 132.67 126.00 127.70 1,870,777 -10.02(-7.28%)
Mar 06, 2020 136.88 139.76 133.71 137.72 1,491,300 -4.92(-3.45%)
Mar 05, 2020 142.91 145.32 141.31 142.64 1,486,626 -4.18(-2.85%)
Mar 04, 2020 142.58 146.96 141.62 146.82 1,529,052 +6.70(+4.78%)
Mar 03, 2020 141.22 144.33 138.19 140.12 2,075,054 -1.51(-1.07%)
Mar 02, 2020 137.96 141.73 135.41 141.63 1,692,025 +3.70(+2.68%)
Feb 28, 2020 131.77 138.07 131.51 137.93 3,132,500 +1.10(+0.80%)
Feb 27, 2020 139.84 141.76 136.12 136.83 1,840,786 -5.21(-3.67%)
Feb 26, 2020 142.96 145.83 141.10 142.04 2,039,888 -0.12(-0.08%)
Feb 25, 2020 147.35 148.03 141.56 142.16 2,162,792 -3.78(-2.59%)
Feb 24, 2020 142.67 146.93 141.30 145.94 2,502,917 -3.39(-2.27%)
Feb 21, 2020 153.52 154.24 148.16 149.33 2,777,300 -5.75(-3.71%)
Feb 20, 2020 159.06 160.50 151.05 155.08 4,665,714 -9.91(-6.01%)
Feb 19, 2020 165.24 166.87 164.52 164.99 1,758,251 +2.07(+1.27%)
Feb 18, 2020 164.01 164.49 162.38 162.92 910,240 -0.43(-0.26%)
Feb 14, 2020 162.01 164.10 162.01 163.35 784,900 +1.98(+1.23%)
Feb 13, 2020 158.78 161.93 158.28 161.37 788,823 +1.85(+1.16%)
Feb 12, 2020 158.20 160.02 156.95 159.52 682,589 +1.30(+0.82%)
Feb 11, 2020 157.88 159.53 157.15 158.22 837,282 +1.30(+0.83%)
Feb 10, 2020 153.64 157.11 153.56 156.92 676,491 +2.64(+1.71%)
Feb 07, 2020 154.50 155.18 153.34 154.28 588,900 -0.49(-0.32%)
Feb 06, 2020 154.80 156.13 154.20 154.77 507,905 +0.56(+0.36%)
Feb 05, 2020 157.44 158.00 153.57 154.21 982,733 -1.60(-1.03%)
Feb 04, 2020 152.58 155.92 152.02 155.81 1,160,091 +5.55(+3.69%)
Feb 03, 2020 148.77 150.85 148.50 150.26 969,287 +2.75(+1.86%)
Jan 31, 2020 150.22 150.50 147.14 147.51 984,500 -3.31(-2.19%)
Jan 30, 2020 149.66 150.87 148.64 150.82 1,337,710 +0.38(+0.25%)
Jan 29, 2020 153.00 153.37 150.34 150.44 765,045 -1.61(-1.06%)
Jan 28, 2020 151.67 152.71 150.85 152.05 829,782 +1.67(+1.11%)
Jan 27, 2020 150.74 151.45 149.27 150.38 886,619 -3.67(-2.38%)
Jan 24, 2020 156.29 156.97 153.30 154.05 826,600 -0.91(-0.59%)
Jan 23, 2020 153.00 155.36 152.11 154.96 856,460 +1.55(+1.01%)
Jan 22, 2020 154.16 155.70 153.31 153.41 648,883 -0.17(-0.11%)
Jan 21, 2020 151.10 154.07 151.00 153.58 1,015,752 +1.72(+1.13%)
Jan 17, 2020 150.31 151.99 149.11 151.86 1,431,700 +2.17(+1.45%)
Jan 16, 2020 148.49 149.75 148.23 149.69 819,316 +1.78(+1.20%)
Jan 15, 2020 148.78 150.03 147.46 147.91 842,366 -0.28(-0.19%)
Jan 14, 2020 149.59 149.59 147.26 148.19 802,308 -1.74(-1.16%)
Jan 13, 2020 148.96 150.43 148.65 149.93 717,051 +1.47(+0.99%)
Jan 10, 2020 149.77 150.53 147.22 148.46 739,500 -0.21(-0.14%)
Jan 09, 2020 147.04 149.30 146.52 148.67 1,211,799 +2.81(+1.93%)
Jan 08, 2020 143.20 146.60 142.56 145.86 1,241,767 +2.90(+2.03%)
Jan 07, 2020 141.18 143.48 140.32 142.96 701,144 +0.98(+0.69%)
Jan 06, 2020 140.52 142.16 139.70 141.98 924,834 +0.22(+0.16%)
Jan 03, 2020 141.10 142.09 140.05 141.76 834,700 -1.11(-0.78%)
Jan 02, 2020 140.31 142.93 139.84 142.87 1,095,121 +3.67(+2.64%)
Dec 31, 2019 138.81 140.24 138.45 139.20 732,900 +0.10(+0.07%)
Dec 30, 2019 140.12 140.29 137.81 139.10 613,238 -1.52(-1.08%)
Dec 27, 2019 140.42 140.79 139.23 140.62 533,300 +0.55(+0.39%)
Dec 26, 2019 138.88 140.30 138.61 140.07 539,366 +1.86(+1.35%)
Dec 24, 2019 139.69 140.26 137.50 138.21 417,800 -1.70(-1.22%)
Dec 23, 2019 140.00 141.28 139.21 139.91 1,073,161 +0.03(+0.02%)
Dec 20, 2019 141.01 141.01 138.98 139.88 2,666,600 +0.38(+0.27%)
Dec 19, 2019 138.27 140.22 137.50 139.50 1,131,625 +1.40(+1.01%)
Dec 18, 2019 137.55 139.24 137.55 138.10 932,316 +1.16(+0.85%)
Dec 17, 2019 137.02 137.38 134.64 136.94 1,121,500 +0.34(+0.25%)
Dec 16, 2019 137.63 138.86 136.60 136.60 875,444 -0.10(-0.07%)
Dec 13, 2019 135.95 137.55 135.51 136.70 730,100 +0.82(+0.60%)
Dec 12, 2019 134.26 136.33 132.09 135.88 1,852,758 +3.80(+2.88%)
Dec 11, 2019 132.21 132.25 130.72 132.08 1,443,522 +0.47(+0.36%)
Dec 10, 2019 132.58 133.29 131.27 131.61 1,455,589 -0.63(-0.48%)
Dec 09, 2019 134.24 134.93 132.10 132.24 1,136,075 -1.97(-1.47%)
Dec 06, 2019 132.13 134.88 132.13 134.21 1,416,400 +2.33(+1.77%)
Dec 05, 2019 133.50 135.50 131.51 131.88 2,119,967 -4.13(-3.04%)
Dec 04, 2019 136.40 137.20 135.32 136.01 1,019,955 +0.80(+0.59%)
Dec 03, 2019 133.91 135.65 132.52 135.21 991,917 -0.28(-0.21%)
Dec 02, 2019 141.79 144.24 135.14 135.49 1,413,159 -5.55(-3.94%)
Nov 29, 2019 142.01 143.00 140.76 141.04 519,300 -0.73(-0.51%)
Nov 27, 2019 140.36 141.77 139.63 141.77 925,100 +1.70(+1.21%)
Nov 26, 2019 138.57 140.54 138.41 140.07 2,325,520 +1.88(+1.36%)
Nov 25, 2019 135.95 138.44 135.81 138.19 1,079,594 +2.81(+2.08%)
Nov 22, 2019 139.13 139.25 134.79 135.38 1,035,400 -3.39(-2.44%)
Nov 21, 2019 140.59 141.14 138.55 138.77 765,424 -2.07(-1.47%)
Nov 20, 2019 141.47 141.78 139.43 140.84 772,179 -0.91(-0.64%)
Nov 19, 2019 140.00 142.10 139.64 141.75 1,064,215 +2.52(+1.81%)
Nov 18, 2019 139.25 139.87 138.49 139.23 644,853 -0.48(-0.34%)
Nov 15, 2019 139.34 139.71 137.28 139.71 731,300 +1.58(+1.14%)
Nov 14, 2019 138.75 138.81 137.00 138.13 674,099 -1.07(-0.77%)
Nov 13, 2019 138.96 139.86 138.34 139.20 635,888 +0.31(+0.22%)
Nov 12, 2019 137.63 140.29 137.59 138.89 656,898 +1.08(+0.78%)
Nov 11, 2019 135.70 138.85 135.31 137.81 679,994 +1.60(+1.17%)
Nov 08, 2019 134.83 136.84 134.22 136.21 763,700 +0.98(+0.72%)
Nov 07, 2019 137.06 138.08 134.89 135.23 925,260 -1.34(-0.98%)
Nov 06, 2019 135.29 137.05 135.00 136.57 590,169 +0.94(+0.69%)
Nov 05, 2019 135.81 136.41 133.84 135.63 805,231 -0.14(-0.10%)
Nov 04, 2019 137.33 137.58 135.15 135.77 970,622 -0.33(-0.24%)
Nov 01, 2019 136.40 138.25 135.69 136.10 954,200 +0.35(+0.26%)
Oct 31, 2019 137.66 137.84 135.13 135.75 1,061,111 -1.86(-1.35%)
Oct 30, 2019 136.69 137.92 135.89 137.61 995,695 +0.93(+0.68%)
Oct 29, 2019 137.48 138.41 136.60 136.68 720,416 -0.61(-0.44%)
Oct 28, 2019 138.48 138.69 136.94 137.29 503,890 +0.15(+0.11%)
Oct 25, 2019 136.65 138.47 136.23 137.14 573,100 -0.58(-0.42%)
Oct 24, 2019 134.45 137.84 133.72 137.72 870,589 +3.76(+2.81%)
Oct 23, 2019 131.73 134.79 131.62 133.96 668,612 +1.84(+1.39%)
Oct 22, 2019 138.18 138.25 131.60 132.12 1,360,443 -4.56(-3.34%)
Oct 21, 2019 135.46 137.36 134.81 136.68 725,105 +1.73(+1.28%)
Oct 18, 2019 136.83 137.52 133.49 134.95 1,099,800 -1.88(-1.37%)
Oct 17, 2019 139.08 139.87 136.57 136.83 796,309 -1.91(-1.38%)
Oct 16, 2019 139.87 140.00 136.63 138.74 735,901 -1.92(-1.36%)
Oct 15, 2019 139.21 141.90 139.11 140.66 772,722 +1.81(+1.30%)
Oct 14, 2019 138.41 139.76 138.07 138.85 427,359 +0.24(+0.17%)
Oct 11, 2019 139.49 141.06 138.51 138.61 770,800 +0.39(+0.28%)
Oct 10, 2019 136.35 138.38 135.19 138.22 1,035,843 +2.43(+1.79%)
Oct 09, 2019 135.09 136.62 134.97 135.79 887,245 +1.85(+1.38%)
Oct 08, 2019 137.00 137.60 133.79 133.94 873,044 -3.95(-2.86%)
Oct 07, 2019 139.96 139.96 137.70 137.89 597,421 -0.89(-0.64%)
Oct 04, 2019 136.51 139.20 136.28 138.78 819,900 +2.75(+2.02%)
Oct 03, 2019 133.71 136.07 131.58 136.03 794,029 +2.72(+2.04%)
Oct 02, 2019 134.90 135.35 131.59 133.31 1,066,110 -2.68(-1.97%)
Oct 01, 2019 137.53 138.23 135.51 135.99 784,388 -1.26(-0.92%)
Sep 30, 2019 136.86 138.27 136.11 137.25 950,586 +1.04(+0.76%)
Sep 27, 2019 141.00 141.15 134.44 136.21 1,081,700 -4.53(-3.22%)
Sep 26, 2019 139.46 141.45 139.03 140.74 756,923 +1.35(+0.97%)
Sep 25, 2019 136.06 139.68 134.55 139.39 1,115,579 +2.91(+2.13%)
Sep 24, 2019 137.99 139.37 135.15 136.48 1,353,144 -0.63(-0.46%)
Sep 23, 2019 134.92 137.41 133.12 137.11 895,845 +1.39(+1.02%)
Sep 20, 2019 137.11 137.99 135.63 135.72 1,227,800 -1.41(-1.03%)
Sep 19, 2019 136.67 138.73 136.46 137.13 784,310 +0.63(+0.46%)
Sep 18, 2019 136.66 137.07 133.64 136.50 981,559 -0.20(-0.15%)
Sep 17, 2019 133.05 136.88 132.51 136.70 1,029,993 +3.46(+2.60%)
Sep 16, 2019 133.62 134.15 132.53 133.24 1,150,582 -1.40(-1.04%)
Sep 13, 2019 137.32 138.08 134.13 134.64 1,155,800 -2.75(-2.00%)
Sep 12, 2019 135.13 138.62 135.13 137.39 1,231,565 +2.75(+2.04%)
Sep 11, 2019 134.82 136.77 133.75 134.64 1,744,324 -0.61(-0.45%)
Sep 10, 2019 140.54 140.54 134.39 135.25 1,636,907 -6.01(-4.25%)
Sep 09, 2019 146.20 146.50 140.63 141.26 1,515,490 -4.25(-2.92%)
Sep 06, 2019 146.00 146.66 145.32 145.51 903,200 -0.44(-0.30%)
Sep 05, 2019 143.40 146.27 143.23 145.95 1,231,525 +4.43(+3.13%)
Sep 04, 2019 141.17 143.00 140.49 141.52 874,241 +2.25(+1.62%)
Sep 03, 2019 140.08 141.29 138.47 139.27 879,214 -2.54(-1.79%)
Aug 30, 2019 142.28 142.94 140.69 141.81 831,000 +0.50(+0.35%)
Aug 29, 2019 138.50 142.37 138.50 141.31 1,072,831 +4.56(+3.33%)
Aug 28, 2019 136.21 137.22 134.79 136.75 1,037,308 +0.06(+0.04%)
Aug 27, 2019 137.29 137.80 135.70 136.69 1,295,261 +0.07(+0.05%)
Aug 26, 2019 136.63 136.96 134.85 136.62 1,316,746 +1.57(+1.16%)
Aug 23, 2019 137.47 140.82 134.51 135.05 1,622,900 -3.95(-2.84%)
Aug 22, 2019 135.00 142.00 134.25 139.00 2,887,222 +7.16(+5.43%)
Aug 21, 2019 131.32 132.43 130.57 131.84 1,236,175 +1.88(+1.45%)
Aug 20, 2019 129.81 130.98 128.62 129.96 736,531 +0.02(+0.02%)
Aug 19, 2019 130.58 131.37 128.68 129.94 743,660 +0.96(+0.74%)
Aug 16, 2019 128.94 130.00 128.35 128.98 871,600 +1.69(+1.33%)
Aug 15, 2019 127.42 128.04 126.18 127.29 689,546 +0.58(+0.46%)
Aug 14, 2019 129.18 129.81 125.99 126.71 1,211,059 -5.41(-4.09%)
Aug 13, 2019 127.97 132.86 127.00 132.12 1,329,568 +3.96(+3.09%)
Aug 12, 2019 129.88 130.50 127.32 128.16 793,847 -2.84(-2.17%)
Aug 09, 2019 131.05 131.71 129.31 131.00 805,200 -0.97(-0.74%)
Aug 08, 2019 127.81 132.36 127.81 131.97 990,889 +4.93(+3.88%)
Aug 07, 2019 126.71 127.57 124.10 127.04 688,283 +0.81(+0.64%)
Aug 06, 2019 125.87 127.20 125.04 126.23 878,069 +1.46(+1.17%)
Aug 05, 2019 126.25 126.75 123.85 124.77 1,338,091 -4.58(-3.54%)
Aug 02, 2019 132.07 132.07 128.06 129.35 1,111,900 -3.17(-2.39%)
Aug 01, 2019 133.35 135.67 131.78 132.52 756,730 -0.24(-0.18%)
Jul 31, 2019 135.65 135.65 131.07 132.76 854,094 -2.61(-1.93%)
Jul 30, 2019 135.13 136.36 134.85 135.37 548,398 -0.84(-0.62%)
Jul 29, 2019 137.39 137.39 133.85 136.21 697,866 -0.88(-0.64%)
Jul 26, 2019 138.28 138.72 137.02 137.09 646,200 -0.41(-0.30%)
Jul 25, 2019 136.93 138.25 136.43 137.50 712,369 -0.12(-0.09%)
Jul 24, 2019 135.98 137.78 135.05 137.62 622,097 +1.46(+1.07%)
Jul 23, 2019 135.15 136.29 134.19 136.16 918,267 +0.74(+0.55%)
Jul 22, 2019 135.58 136.41 135.07 135.42 619,625 +0.43(+0.32%)
Jul 19, 2019 136.69 136.86 134.86 134.99 771,300 -1.05(-0.77%)
Jul 18, 2019 135.27 136.52 134.66 136.04 858,206 +0.29(+0.21%)
Jul 17, 2019 136.53 137.10 135.67 135.75 609,386 -0.16(-0.12%)
Jul 16, 2019 137.44 137.52 135.78 135.91 758,571 -1.55(-1.13%)
Jul 15, 2019 137.64 137.69 135.81 137.46 671,919 +0.05(+0.04%)
Jul 12, 2019 137.61 137.73 135.58 137.41 695,300 +0.97(+0.71%)
Jul 11, 2019 137.64 137.85 136.33 136.44 1,231,310 -1.13(-0.82%)
Jul 10, 2019 136.35 137.88 136.11 137.57 1,063,430 +1.71(+1.26%)
Jul 09, 2019 134.91 135.97 134.55 135.86 1,117,371 +0.26(+0.19%)
Jul 08, 2019 134.66 135.68 134.45 135.60 1,483,415 +0.20(+0.15%)
Jul 05, 2019 133.78 135.54 132.37 135.40 1,008,700 +0.51(+0.38%)
Jul 03, 2019 133.07 135.25 133.07 134.89 991,300 +1.43(+1.07%)
Jul 02, 2019 131.99 133.50 131.68 133.46 1,156,420 +2.33(+1.78%)
Jul 01, 2019 131.40 132.09 130.14 131.13 1,442,374 +2.44(+1.90%)
Jun 28, 2019 126.44 128.84 125.67 128.69 4,971,100 +3.07(+2.44%)
Jun 27, 2019 124.03 125.86 124.03 125.62 989,433 +1.64(+1.32%)
Jun 26, 2019 125.97 126.77 123.58 123.98 1,514,969 -0.66(-0.53%)
Jun 25, 2019 128.36 128.36 124.56 124.64 1,367,321 -3.47(-2.71%)
Jun 24, 2019 129.21 129.56 127.88 128.11 807,222 -0.73(-0.57%)
Jun 21, 2019 130.40 130.51 128.75 128.84 1,630,400 -1.17(-0.90%)
Jun 20, 2019 128.58 130.64 128.34 130.01 1,357,200 +2.36(+1.85%)
Jun 19, 2019 126.39 128.00 126.00 127.65 1,258,454 +1.79(+1.42%)
Jun 18, 2019 126.11 126.51 125.41 125.86 1,253,659 +1.34(+1.08%)
Jun 17, 2019 124.82 125.79 124.18 124.52 999,009 -0.28(-0.22%)
Jun 14, 2019 126.07 126.14 123.40 124.80 916,700 -1.18(-0.94%)
Jun 13, 2019 127.22 127.39 125.50 125.98 764,805 -0.76(-0.60%)
Jun 12, 2019 125.88 127.43 125.44 126.74 682,300 +0.60(+0.48%)
Jun 11, 2019 127.45 127.91 124.59 126.14 1,116,636 -0.08(-0.06%)
Jun 10, 2019 124.86 126.87 124.52 126.22 1,054,398 +2.32(+1.87%)
Jun 07, 2019 122.90 124.13 122.47 123.90 1,175,300 +1.78(+1.46%)
Jun 06, 2019 121.60 122.23 120.35 122.12 1,346,525 +1.14(+0.94%)
Jun 05, 2019 119.35 120.99 119.01 120.98 1,208,962 +2.93(+2.48%)
Jun 04, 2019 114.04 118.12 113.52 118.05 1,734,276 +4.64(+4.09%)
Jun 03, 2019 116.55 117.03 112.75 113.41 1,245,427 -3.03(-2.60%)
May 31, 2019 115.72 117.20 115.55 116.44 1,158,500 -0.60(-0.51%)
May 30, 2019 116.61 117.99 116.61 117.04 1,064,977 +0.82(+0.71%)
May 29, 2019 116.91 117.57 115.84 116.22 867,708 -1.66(-1.41%)
May 28, 2019 117.10 119.38 117.10 117.88 1,830,861 +1.17(+1.00%)
May 24, 2019 117.36 118.47 116.40 116.71 1,946,400 -0.30(-0.26%)
May 23, 2019 116.40 119.87 115.51 117.01 2,387,025 +1.92(+1.67%)
May 22, 2019 114.85 115.42 113.95 115.09 2,459,189 -0.69(-0.60%)
May 21, 2019 116.39 117.13 115.05 115.78 1,726,988 +0.34(+0.29%)
May 20, 2019 121.51 121.51 113.94 115.44 2,159,138 -5.95(-4.90%)
May 17, 2019 123.50 123.80 121.10 121.39 1,362,300 -1.78(-1.45%)
May 16, 2019 120.53 124.12 120.53 123.17 2,069,310 +2.94(+2.45%)
May 15, 2019 117.51 120.33 117.17 120.23 644,508 +2.49(+2.11%)
May 14, 2019 116.49 118.38 116.37 117.74 736,966 +1.84(+1.59%)
May 13, 2019 117.06 118.47 115.66 115.90 910,577 -3.92(-3.27%)
May 10, 2019 118.18 120.26 116.61 119.82 661,200 +0.92(+0.77%)
May 09, 2019 117.73 119.25 116.89 118.90 729,731 -0.46(-0.39%)
May 08, 2019 119.32 120.15 118.30 119.36 646,327 -0.21(-0.18%)
May 07, 2019 120.27 120.89 118.59 119.57 928,647 -1.96(-1.61%)
May 06, 2019 119.18 121.83 118.37 121.53 744,599 -0.12(-0.10%)
May 03, 2019 120.50 122.36 120.50 121.65 662,000 +0.95(+0.79%)
May 02, 2019 120.00 121.00 119.19 120.70 777,829 +0.61(+0.51%)
May 01, 2019 121.32 121.45 120.05 120.09 678,529 -0.99(-0.82%)
Apr 30, 2019 119.88 121.18 119.66 121.08 794,883 +1.22(+1.02%)
Apr 29, 2019 120.18 120.98 119.84 119.86 667,610 -0.26(-0.22%)
Apr 26, 2019 119.61 120.12 118.19 120.12 788,800 +0.42(+0.35%)
Apr 25, 2019 119.95 120.43 118.41 119.70 730,683 -0.17(-0.14%)
Apr 24, 2019 120.25 121.37 119.78 119.87 948,471 -0.02(-0.02%)
Apr 23, 2019 118.42 120.75 118.03 119.89 1,406,327 +2.90(+2.48%)
Apr 22, 2019 115.70 117.46 115.01 116.99 491,851 +1.01(+0.87%)
Apr 18, 2019 116.55 116.55 113.81 115.98 1,064,400 -0.06(-0.05%)
Apr 17, 2019 117.45 117.57 115.97 116.04 990,787 -0.69(-0.59%)
Apr 16, 2019 118.08 118.51 116.12 116.73 765,631 -0.84(-0.71%)
Apr 15, 2019 118.31 118.94 117.03 117.57 767,213 -0.62(-0.52%)
Apr 12, 2019 118.69 119.21 117.39 118.19 832,500 +0.43(+0.37%)
Apr 11, 2019 117.58 118.27 116.86 117.76 881,426 +0.48(+0.41%)
Apr 10, 2019 116.80 117.73 116.69 117.28 740,544 +0.59(+0.51%)
Apr 09, 2019 116.12 117.01 116.06 116.69 768,102 +0.26(+0.22%)
Apr 08, 2019 116.22 116.67 114.83 116.43 990,370 -0.16(-0.14%)
Apr 05, 2019 115.88 116.74 115.02 116.59 1,845,300 +1.33(+1.15%)
Apr 04, 2019 117.49 117.77 114.48 115.26 1,239,676 -2.16(-1.84%)
Apr 03, 2019 118.45 119.23 116.94 117.42 2,138,254 -0.09(-0.08%)
Apr 02, 2019 117.57 117.66 115.74 117.51 1,497,121 -0.06(-0.05%)
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.