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

Dolby Laboratories (NY: DLB )

79.62 -0.39 (-0.49%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jun 7, 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 (%)
Apr 30, 2021 97.04 97.73 96.18 97.30 713,916 -0.58(-0.60%)
Apr 29, 2021 97.40 98.11 96.58 97.89 416,088 +0.82(+0.84%)
Apr 28, 2021 97.27 97.72 95.22 97.07 282,791 -0.26(-0.27%)
Apr 27, 2021 96.61 97.40 96.20 97.33 338,955 +1.35(+1.41%)
Apr 26, 2021 96.07 96.91 95.45 95.98 745,703 +0.23(+0.24%)
Apr 23, 2021 96.31 96.35 95.49 95.75 280,936 +0.11(+0.11%)
Apr 22, 2021 95.66 96.58 94.75 95.64 207,282 +0.14(+0.15%)
Apr 21, 2021 95.80 95.95 94.81 95.50 342,395 -0.02(-0.02%)
Apr 20, 2021 96.89 97.31 94.86 95.52 552,339 -1.53(-1.58%)
Apr 19, 2021 97.48 98.53 96.42 97.05 401,913 -0.85(-0.87%)
Apr 16, 2021 98.43 99.30 97.90 97.91 448,517 +0.03(+0.03%)
Apr 15, 2021 97.14 98.11 96.36 97.88 420,442 +1.52(+1.58%)
Apr 14, 2021 97.03 97.83 95.71 96.35 497,254 -0.43(-0.45%)
Apr 13, 2021 97.79 98.54 96.58 96.79 476,160 -1.16(-1.18%)
Apr 12, 2021 97.06 98.33 96.71 97.95 694,027 +0.59(+0.61%)
Apr 09, 2021 97.93 98.01 96.84 97.35 954,182 -0.81(-0.82%)
Apr 08, 2021 97.90 99.24 97.37 98.16 339,502 +0.62(+0.64%)
Apr 07, 2021 97.97 98.17 96.56 97.53 446,460 -0.67(-0.68%)
Apr 06, 2021 98.68 99.50 97.57 98.20 938,068 -0.75(-0.76%)
Apr 05, 2021 98.82 99.61 97.87 98.95 340,886 +1.14(+1.17%)
Apr 01, 2021 95.63 98.27 94.86 97.81 598,058 +3.15(+3.32%)
Mar 31, 2021 94.23 95.96 93.98 94.67 493,186 +0.21(+0.22%)
Mar 30, 2021 94.37 94.83 92.82 94.46 419,091 +0.12(+0.12%)
Mar 29, 2021 93.99 94.79 93.17 94.34 483,153 +0.15(+0.16%)
Mar 26, 2021 93.42 94.19 92.12 94.19 302,001 +1.23(+1.32%)
Mar 25, 2021 91.62 93.12 90.22 92.96 347,878 +0.82(+0.88%)
Mar 24, 2021 94.07 94.19 92.02 92.14 352,915 -1.40(-1.50%)
Mar 23, 2021 95.28 95.59 92.90 93.54 425,748 -2.01(-2.11%)
Mar 22, 2021 95.45 96.25 95.19 95.56 269,650 +0.39(+0.41%)
Mar 19, 2021 94.17 95.62 93.65 95.16 543,623 +0.76(+0.80%)
Mar 18, 2021 94.93 96.37 94.00 94.41 418,030 -1.16(-1.21%)
Mar 17, 2021 96.40 96.52 95.11 95.57 333,352 -1.10(-1.14%)
Mar 16, 2021 96.48 97.36 96.09 96.67 355,745 +0.57(+0.59%)
Mar 15, 2021 94.96 96.11 94.44 96.10 383,456 +1.20(+1.26%)
Mar 12, 2021 93.55 94.95 92.53 94.91 391,058 +0.57(+0.60%)
Mar 11, 2021 94.78 95.79 93.93 94.34 522,561 +0.47(+0.50%)
Mar 10, 2021 95.50 95.58 93.32 93.87 525,598 -1.13(-1.19%)
Mar 09, 2021 95.57 96.32 94.85 95.00 600,060 +0.35(+0.37%)
Mar 08, 2021 94.58 95.49 93.97 94.65 488,783 +0.13(+0.14%)
Mar 05, 2021 93.64 94.74 89.88 94.51 510,878 +1.86(+2.01%)
Mar 04, 2021 95.44 95.77 91.99 92.65 1,178,210 -3.02(-3.16%)
Mar 03, 2021 95.38 96.56 95.03 95.67 701,647 -0.28(-0.29%)
Mar 02, 2021 96.57 97.35 95.66 95.95 916,556 -0.53(-0.55%)
Mar 01, 2021 94.77 96.99 94.66 96.48 762,508 +2.86(+3.05%)
Feb 26, 2021 93.76 95.53 93.48 93.62 803,807 +0.84(+0.91%)
Feb 25, 2021 92.44 94.04 92.32 92.78 465,994 -0.12(-0.13%)
Feb 24, 2021 93.13 93.68 92.71 92.90 498,787 -0.58(-0.63%)
Feb 23, 2021 89.72 93.62 88.58 93.49 903,112 +3.65(+4.07%)
Feb 22, 2021 88.99 90.54 88.99 89.83 368,228 -0.10(-0.11%)
Feb 19, 2021 90.26 91.06 89.83 89.93 324,630 -0.01(-0.01%)
Feb 18, 2021 89.68 90.77 89.37 89.94 343,833 -0.68(-0.75%)
Feb 17, 2021 90.81 90.92 89.63 90.62 363,339 -0.34(-0.37%)
Feb 16, 2021 91.10 91.75 90.39 90.96 469,845 +0.39(+0.43%)
Feb 12, 2021 89.00 90.96 89.00 90.56 368,846 +1.05(+1.17%)
Feb 11, 2021 89.91 90.26 89.11 89.52 466,900 +0.17(+0.19%)
Feb 10, 2021 88.53 90.40 88.23 89.34 915,353 +1.12(+1.27%)
Feb 09, 2021 88.23 88.64 87.62 88.22 467,711 -0.03(-0.03%)
Feb 08, 2021 87.85 88.66 87.55 88.25 938,762 +0.88(+1.01%)
Feb 05, 2021 88.23 88.23 87.07 87.37 354,056 -0.53(-0.60%)
Feb 04, 2021 87.28 88.31 87.05 87.89 552,167 +0.67(+0.77%)
Feb 03, 2021 87.68 88.95 86.74 87.23 668,754 -0.01(-0.01%)
Feb 02, 2021 86.10 87.69 85.68 87.23 1,079,268 +1.72(+2.01%)
Feb 01, 2021 84.95 85.83 84.38 85.51 617,376 +1.30(+1.54%)
Jan 29, 2021 86.00 86.42 83.36 84.21 821,219 -1.12(-1.31%)
Jan 28, 2021 83.93 86.30 83.27 85.33 420,632 +2.50(+3.01%)
Jan 27, 2021 87.73 87.92 82.33 82.83 543,023 -6.34(-7.11%)
Jan 26, 2021 90.54 90.75 89.03 89.18 944,545 -1.30(-1.44%)
Jan 25, 2021 90.22 92.21 89.59 90.48 1,034,347 +0.53(+0.58%)
Jan 22, 2021 89.98 90.36 89.54 89.95 222,343 -0.16(-0.18%)
Jan 21, 2021 91.40 91.44 90.08 90.11 230,762 -0.88(-0.97%)
Jan 20, 2021 91.31 91.86 89.92 90.99 305,566 +1.47(+1.65%)
Jan 19, 2021 90.20 90.51 88.54 89.52 549,309 -0.04(-0.04%)
Jan 15, 2021 90.47 90.81 88.97 89.56 492,773 -0.91(-1.00%)
Jan 14, 2021 91.16 91.41 90.18 90.47 224,958 -0.53(-0.58%)
Jan 13, 2021 91.81 92.15 90.62 90.99 303,892 -0.53(-0.57%)
Jan 12, 2021 91.99 92.32 91.06 91.52 282,106 -0.61(-0.66%)
Jan 11, 2021 91.36 92.59 90.93 92.13 212,063 +0.24(+0.26%)
Jan 08, 2021 93.11 93.34 90.91 91.89 394,825 -1.08(-1.16%)
Jan 07, 2021 91.83 93.54 91.65 92.97 386,156 +1.91(+2.10%)
Jan 06, 2021 91.06 91.54 90.21 91.06 482,844 +0.23(+0.25%)
Jan 05, 2021 90.08 91.68 90.08 90.83 261,937 +0.08(+0.08%)
Jan 04, 2021 93.42 93.42 88.68 90.76 497,577 -2.16(-2.33%)
Dec 31, 2020 92.92 92.92 92.92 350,670 +0.05(+0.05%)
Dec 30, 2020 91.67 93.27 91.55 92.87 350,670 +1.51(+1.65%)
Dec 29, 2020 92.30 92.41 91.14 91.36 306,832 -0.64(-0.70%)
Dec 28, 2020 92.03 92.61 91.69 92.00 240,136 +0.85(+0.93%)
Dec 24, 2020 90.54 91.18 90.32 91.15 99,411 +0.50(+0.55%)
Dec 23, 2020 88.97 90.96 88.91 90.65 386,957 +1.94(+2.19%)
Dec 22, 2020 88.82 89.30 88.27 88.71 669,214 -0.28(-0.31%)
Dec 21, 2020 87.86 89.07 87.15 88.99 378,157 +0.26(+0.29%)
Dec 18, 2020 88.24 88.82 87.44 88.73 1,105,656 +0.34(+0.39%)
Dec 17, 2020 87.67 88.49 87.08 88.38 499,823 +1.30(+1.49%)
Dec 16, 2020 88.01 88.11 86.24 87.08 458,879 -1.00(-1.14%)
Dec 15, 2020 87.68 88.33 87.33 88.09 1,651,109 +1.17(+1.34%)
Dec 14, 2020 87.81 88.32 86.92 86.92 259,497 -0.24(-0.27%)
Dec 11, 2020 87.31 88.02 86.19 87.16 294,054 +0.03(+0.03%)
Dec 10, 2020 86.30 87.66 85.77 87.13 347,647 +0.04(+0.04%)
Dec 09, 2020 88.20 88.40 86.52 87.09 505,996 -0.98(-1.11%)
Dec 08, 2020 86.84 88.28 86.84 88.07 442,820 +0.86(+0.99%)
Dec 07, 2020 87.42 87.89 86.78 87.21 320,741 -0.26(-0.30%)
Dec 04, 2020 86.70 87.84 86.43 87.46 355,729 +1.17(+1.35%)
Dec 03, 2020 86.04 86.88 86.00 86.30 322,824 +0.11(+0.13%)
Dec 02, 2020 85.84 86.57 85.33 86.18 419,784 +0.50(+0.58%)
Dec 01, 2020 85.66 86.12 85.12 85.69 807,245 +1.07(+1.27%)
Nov 30, 2020 86.32 86.44 84.19 84.61 851,290 -2.03(-2.34%)
Nov 27, 2020 85.14 86.83 85.08 86.64 423,781 +1.65(+1.95%)
Nov 25, 2020 85.29 85.53 84.69 84.99 720,762 -0.80(-0.94%)
Nov 24, 2020 84.75 86.16 83.97 85.79 730,588 +1.97(+2.35%)
Nov 23, 2020 84.18 85.24 83.14 83.82 786,666 +0.04(+0.05%)
Nov 20, 2020 83.75 84.79 83.39 83.78 647,748 -0.04(-0.05%)
Nov 19, 2020 83.56 85.31 83.56 83.82 688,126 -0.93(-1.09%)
Nov 18, 2020 85.31 85.97 84.56 84.75 509,728 -0.50(-0.58%)
Nov 17, 2020 84.48 85.75 83.97 85.24 630,071 +0.36(+0.43%)
Nov 16, 2020 82.04 84.89 81.59 84.88 1,150,916 +1.67(+2.01%)
Nov 13, 2020 79.57 83.62 79.20 83.21 979,010 +5.21(+6.68%)
Nov 12, 2020 80.33 80.38 77.31 78.00 680,072 -2.19(-2.73%)
Nov 11, 2020 81.03 81.30 79.95 80.18 414,334 -0.08(-0.10%)
Nov 10, 2020 81.78 82.83 79.92 80.26 786,556 -1.88(-2.29%)
Nov 09, 2020 81.43 83.14 81.43 82.14 772,506 +1.19(+1.47%)
Nov 06, 2020 80.73 81.08 80.23 80.95 459,952 -0.09(-0.11%)
Nov 05, 2020 78.68 81.12 78.26 81.03 978,746 +3.07(+3.94%)
Nov 04, 2020 76.68 78.49 76.67 77.96 787,241 +1.48(+1.93%)
Nov 03, 2020 74.95 76.81 74.43 76.48 769,528 +2.15(+2.89%)
Nov 02, 2020 72.39 74.33 71.70 74.33 1,257,181 +2.69(+3.76%)
Oct 30, 2020 70.14 71.71 70.04 71.64 1,175,399 +1.15(+1.64%)
Oct 29, 2020 68.63 70.54 68.23 70.49 720,088 +1.86(+2.71%)
Oct 28, 2020 66.89 68.98 66.89 68.63 672,511 +0.39(+0.57%)
Oct 27, 2020 67.99 68.38 67.81 68.24 302,233 +0.22(+0.32%)
Oct 26, 2020 67.66 68.24 67.51 68.02 322,487 -0.42(-0.61%)
Oct 23, 2020 67.86 68.62 67.47 68.44 298,775 +0.69(+1.01%)
Oct 22, 2020 66.98 67.86 66.75 67.75 353,163 +0.67(+1.00%)
Oct 21, 2020 65.24 67.10 65.06 67.08 474,491 +2.16(+3.32%)
Oct 20, 2020 64.96 65.40 64.73 64.93 229,421 +0.28(+0.43%)
Oct 19, 2020 66.18 66.64 64.43 64.65 247,176 -1.14(-1.73%)
Oct 16, 2020 66.61 66.66 65.68 65.78 211,270 -0.35(-0.53%)
Oct 15, 2020 64.10 66.33 64.10 66.14 343,048 +1.10(+1.69%)
Oct 14, 2020 68.32 68.57 65.01 65.04 553,224 -3.47(-5.07%)
Oct 13, 2020 67.13 69.12 66.26 68.51 808,590 +1.26(+1.87%)
Oct 12, 2020 65.78 67.47 65.61 67.25 329,690 +1.89(+2.89%)
Oct 09, 2020 65.89 66.07 65.19 65.36 483,217 -0.20(-0.31%)
Oct 08, 2020 64.05 65.57 63.87 65.57 816,158 +1.77(+2.77%)
Oct 07, 2020 61.77 64.03 61.68 63.80 834,430 +2.45(+4.00%)
Oct 06, 2020 63.07 63.30 61.14 61.35 289,555 -1.56(-2.49%)
Oct 05, 2020 62.97 63.43 62.58 62.91 234,241 +0.31(+0.49%)
Oct 02, 2020 62.38 63.23 62.34 62.61 426,522 -0.87(-1.37%)
Oct 01, 2020 63.61 64.08 63.16 63.48 561,379 +0.23(+0.36%)
Sep 30, 2020 63.35 63.82 62.93 63.25 398,533 +0.20(+0.32%)
Sep 29, 2020 62.96 63.49 62.77 63.05 367,453 +0.08(+0.12%)
Sep 28, 2020 62.65 63.29 62.48 62.97 274,700 +0.95(+1.54%)
Sep 25, 2020 61.13 62.12 60.77 62.02 557,203 +0.89(+1.45%)
Sep 24, 2020 61.43 62.05 60.85 61.13 776,347 -0.80(-1.29%)
Sep 23, 2020 62.86 63.18 61.82 61.93 1,054,731 -0.94(-1.50%)
Sep 22, 2020 62.77 63.06 62.15 62.87 445,944 +0.42(+0.67%)
Sep 21, 2020 61.09 62.64 60.55 62.45 602,961 +0.43(+0.69%)
Sep 18, 2020 63.45 63.46 61.75 62.02 591,996 -1.00(-1.59%)
Sep 17, 2020 62.26 63.15 62.08 63.03 615,828 -0.08(-0.12%)
Sep 16, 2020 62.90 63.47 62.58 63.10 572,684 +0.44(+0.70%)
Sep 15, 2020 62.95 63.37 62.14 62.66 301,699 +0.11(+0.18%)
Sep 14, 2020 63.06 63.22 62.25 62.55 279,426 +0.35(+0.57%)
Sep 11, 2020 62.23 62.95 61.51 62.20 463,934 +0.39(+0.63%)
Sep 10, 2020 63.42 63.52 61.63 61.81 398,633 -1.20(-1.91%)
Sep 09, 2020 62.90 63.69 62.44 63.01 411,557 +1.02(+1.65%)
Sep 08, 2020 62.29 62.86 61.47 61.99 417,049 -1.40(-2.21%)
Sep 04, 2020 64.99 65.41 62.18 63.39 612,431 -1.35(-2.08%)
Sep 03, 2020 67.61 67.62 64.29 64.73 704,395 -3.02(-4.45%)
Sep 02, 2020 67.07 68.02 66.89 67.75 546,300 +0.96(+1.44%)
Sep 01, 2020 66.70 67.17 66.35 66.79 776,109 +0.13(+0.20%)
Aug 31, 2020 67.23 67.50 66.48 66.65 441,053 -0.47(-0.70%)
Aug 28, 2020 67.56 67.75 66.97 67.12 381,145 +0.39(+0.59%)
Aug 27, 2020 67.54 67.66 66.43 66.73 329,153 -0.63(-0.93%)
Aug 26, 2020 67.03 67.58 67.03 67.36 276,028 +0.40(+0.60%)
Aug 25, 2020 67.44 67.44 66.66 66.96 251,230 -0.18(-0.27%)
Aug 24, 2020 65.99 67.30 65.99 67.14 440,509 +0.95(+1.44%)
Aug 21, 2020 65.74 66.24 65.40 66.19 343,104 +0.48(+0.73%)
Aug 20, 2020 65.63 65.90 65.60 65.71 243,587 -0.24(-0.36%)
Aug 19, 2020 66.90 66.90 65.75 65.95 334,978 -0.80(-1.20%)
Aug 18, 2020 67.27 67.27 66.61 66.75 339,951 -0.39(-0.58%)
Aug 17, 2020 66.62 67.43 66.62 67.14 296,229 +0.63(+0.95%)
Aug 14, 2020 67.00 67.23 66.41 66.51 311,455 -0.84(-1.25%)
Aug 13, 2020 67.06 67.53 66.85 67.35 318,312 +0.06(+0.08%)
Aug 12, 2020 66.72 67.35 66.58 67.29 347,102 +1.04(+1.57%)
Aug 11, 2020 66.60 67.11 66.12 66.26 563,900 -0.29(-0.43%)
Aug 10, 2020 66.83 67.31 66.15 66.54 374,659 -0.21(-0.31%)
Aug 07, 2020 66.30 66.80 66.21 66.75 502,594 +0.29(+0.43%)
Aug 06, 2020 66.35 66.92 66.23 66.46 425,605 -0.07(-0.10%)
Aug 05, 2020 66.90 67.24 65.92 66.53 665,863 -0.96(-1.42%)
Aug 04, 2020 68.49 70.34 66.83 67.49 577,346 +0.94(+1.42%)
Aug 03, 2020 66.44 67.14 65.97 66.55 475,831 +0.34(+0.52%)
Jul 31, 2020 65.77 66.24 65.03 66.21 339,653 +0.56(+0.86%)
Jul 30, 2020 64.81 65.72 64.47 65.65 328,323 +0.20(+0.31%)
Jul 29, 2020 65.15 65.70 64.90 65.45 197,421 +0.49(+0.76%)
Jul 28, 2020 65.88 66.10 64.95 64.95 257,597 -1.26(-1.90%)
Jul 27, 2020 64.99 66.42 64.98 66.21 287,957 +1.51(+2.34%)
Jul 24, 2020 64.81 65.05 64.12 64.70 303,490 -0.49(-0.76%)
Jul 23, 2020 64.69 65.25 64.34 65.19 295,803 +0.73(+1.14%)
Jul 22, 2020 64.15 64.54 63.78 64.46 300,204 +0.58(+0.91%)
Jul 21, 2020 63.99 64.21 63.58 63.88 331,762 -0.11(-0.18%)
Jul 20, 2020 62.92 64.03 62.72 63.99 315,263 +1.11(+1.77%)
Jul 17, 2020 63.16 63.16 62.34 62.88 329,456 +0.09(+0.14%)
Jul 16, 2020 62.60 63.21 62.46 62.79 444,835 +0.01(+0.02%)
Jul 15, 2020 63.38 63.42 62.39 62.78 445,306 +0.37(+0.59%)
Jul 14, 2020 61.23 62.47 61.23 62.41 216,036 +0.91(+1.48%)
Jul 13, 2020 62.95 63.12 61.43 61.50 251,886 -1.11(-1.78%)
Jul 10, 2020 62.33 62.74 61.78 62.61 201,731 +0.32(+0.52%)
Jul 09, 2020 62.68 62.82 61.69 62.29 476,297 -0.22(-0.35%)
Jul 08, 2020 62.19 62.70 61.87 62.51 293,797 +0.64(+1.03%)
Jul 07, 2020 63.13 63.27 61.83 61.87 283,012 -1.57(-2.47%)
Jul 06, 2020 63.79 64.16 63.32 63.44 277,512 +0.68(+1.09%)
Jul 02, 2020 63.62 63.90 62.68 62.75 239,365 -0.15(-0.24%)
Jul 01, 2020 63.12 63.42 61.83 62.91 479,780 +0.25(+0.39%)
Jun 30, 2020 63.04 63.13 62.12 62.66 560,739 -0.24(-0.38%)
Jun 29, 2020 63.03 63.14 62.21 62.90 251,829 +0.34(+0.55%)
Jun 26, 2020 62.90 63.08 62.07 62.56 525,090 -0.45(-0.71%)
Jun 25, 2020 62.47 63.00 61.29 63.00 302,434 +0.23(+0.36%)
Jun 24, 2020 63.25 64.69 62.02 62.77 677,109 -1.96(-3.03%)
Jun 23, 2020 64.51 65.25 64.11 64.73 501,840 +0.85(+1.33%)
Jun 22, 2020 62.62 63.97 62.18 63.89 407,731 +0.87(+1.37%)
Jun 19, 2020 63.84 64.22 62.65 63.02 477,049 +0.18(+0.29%)
Jun 18, 2020 61.97 62.94 61.64 62.84 340,635 +0.53(+0.85%)
Jun 17, 2020 63.40 63.40 61.98 62.31 363,386 -0.74(-1.18%)
Jun 16, 2020 62.78 63.53 62.20 63.05 1,017,549 +1.97(+3.22%)
Jun 15, 2020 58.51 61.22 58.33 61.08 396,801 +0.94(+1.57%)
Jun 12, 2020 59.24 60.46 58.76 60.14 593,210 +1.71(+2.93%)
Jun 11, 2020 59.62 60.21 58.23 58.43 548,104 -2.96(-4.82%)
Jun 10, 2020 62.98 62.98 60.86 61.39 510,646 -1.49(-2.38%)
Jun 09, 2020 62.71 62.94 62.15 62.88 484,178 -0.55(-0.87%)
Jun 08, 2020 61.83 63.43 61.52 63.43 600,882 +1.66(+2.70%)
Jun 05, 2020 61.37 61.78 60.96 61.77 299,706 +1.62(+2.69%)
Jun 04, 2020 59.74 60.46 59.25 60.15 343,651 +0.04(+0.06%)
Jun 03, 2020 59.65 60.37 59.37 60.11 246,592 +1.16(+1.97%)
Jun 02, 2020 58.27 59.07 57.80 58.95 534,488 +1.11(+1.92%)
Jun 01, 2020 57.60 58.02 57.04 57.84 219,940 +0.07(+0.12%)
May 29, 2020 58.04 58.04 56.48 57.77 527,929 -0.40(-0.69%)
May 28, 2020 58.37 58.66 57.82 58.17 610,239 -0.10(-0.16%)
May 27, 2020 58.39 58.74 57.81 58.26 428,853 +0.56(+0.97%)
May 26, 2020 56.77 58.18 56.68 57.70 568,659 +1.81(+3.23%)
May 22, 2020 55.86 56.21 55.53 55.90 476,629 +0.10(+0.19%)
May 21, 2020 55.47 56.00 55.17 55.79 695,921 +0.32(+0.58%)
May 20, 2020 53.65 55.53 53.64 55.47 1,230,180 +2.44(+4.59%)
May 19, 2020 52.82 53.68 52.78 53.03 355,043 +0.29(+0.56%)
May 18, 2020 51.88 53.27 51.81 52.74 255,015 +1.70(+3.34%)
May 15, 2020 50.68 51.23 50.50 51.04 355,842 -0.32(-0.63%)
May 14, 2020 49.97 51.45 49.39 51.36 378,266 +0.57(+1.12%)
May 13, 2020 52.61 52.61 50.26 50.79 470,767 -1.83(-3.47%)
May 12, 2020 55.25 55.25 52.34 52.62 361,631 -2.21(-4.03%)
May 11, 2020 54.38 55.39 54.03 54.83 397,201 -0.20(-0.36%)
May 08, 2020 54.61 55.24 54.49 55.03 298,077 +1.19(+2.22%)
May 07, 2020 53.27 54.40 52.99 53.83 338,819 +1.64(+3.14%)
May 06, 2020 52.53 53.51 52.14 52.19 549,017 -0.06(-0.11%)
May 05, 2020 52.96 53.41 49.92 52.25 1,081,480 -3.19(-5.76%)
May 04, 2020 54.25 55.53 54.10 55.44 435,229 +0.37(+0.67%)
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.