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

Red Hat (NY: RHT )

N/A UNCHANGED
Last Price Updated: 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, 2019 182.30 182.59 182.10 182.53 1,304,944 +0.23(+0.13%)
Apr 29, 2019 182.39 182.53 182.21 182.30 1,131,521 -0.09(-0.05%)
Apr 26, 2019 182.30 182.53 182.28 182.39 949,500 +0.09(+0.05%)
Apr 25, 2019 182.50 182.70 182.23 182.30 1,016,218 -0.21(-0.12%)
Apr 24, 2019 182.61 182.92 182.42 182.51 968,613 +0.03(+0.02%)
Apr 23, 2019 182.14 182.74 182.08 182.48 2,112,007 +0.47(+0.26%)
Apr 22, 2019 182.00 182.40 181.57 182.01 1,981,138 +0.07(+0.04%)
Apr 18, 2019 182.60 182.75 181.87 181.94 1,737,100 -0.62(-0.34%)
Apr 17, 2019 182.75 183.00 182.50 182.56 1,213,142 -0.08(-0.04%)
Apr 16, 2019 182.38 183.22 182.04 182.64 1,110,913 +0.33(+0.18%)
Apr 15, 2019 182.43 182.78 182.24 182.31 916,564 -0.06(-0.03%)
Apr 12, 2019 182.75 182.98 182.26 182.37 1,165,700 -0.13(-0.07%)
Apr 11, 2019 183.10 183.36 182.50 182.50 1,302,076 -0.50(-0.27%)
Apr 10, 2019 183.13 183.45 183.00 183.00 1,353,475 +0.07(+0.04%)
Apr 09, 2019 183.00 183.15 182.85 182.93 978,608 -0.12(-0.07%)
Apr 08, 2019 183.17 183.31 182.85 183.05 948,956 -0.20(-0.11%)
Apr 05, 2019 182.75 183.28 182.70 183.25 1,246,600 +0.61(+0.33%)
Apr 04, 2019 183.14 183.29 182.60 182.64 1,139,194 -0.36(-0.20%)
Apr 03, 2019 183.50 183.58 182.75 183.00 1,882,120 -0.10(-0.05%)
Apr 02, 2019 183.15 183.54 182.86 183.10 1,119,091 -0.19(-0.10%)
Apr 01, 2019 182.70 183.35 182.60 183.29 1,033,304 +0.59(+0.32%)
Mar 29, 2019 182.07 183.14 181.85 182.70 1,332,200 +0.77(+0.42%)
Mar 28, 2019 181.99 182.00 181.48 181.93 1,086,939 +0.21(+0.12%)
Mar 27, 2019 181.83 182.15 181.60 181.72 964,934 -0.27(-0.15%)
Mar 26, 2019 182.00 182.20 181.62 181.99 1,439,215 +0.53(+0.29%)
Mar 25, 2019 182.00 182.36 181.39 181.46 1,470,478 -0.24(-0.13%)
Mar 22, 2019 182.20 182.38 181.68 181.70 1,168,800 -0.83(-0.45%)
Mar 21, 2019 181.92 182.63 181.92 182.53 929,899 +0.48(+0.26%)
Mar 20, 2019 181.99 182.28 181.79 182.05 840,712 +0.21(+0.12%)
Mar 19, 2019 181.84 182.15 181.74 181.84 1,158,563 +0.00(+0.00%)
Mar 18, 2019 181.70 182.14 181.67 181.84 675,640 +0.06(+0.03%)
Mar 15, 2019 181.73 182.00 181.35 181.78 1,550,200 +0.11(+0.06%)
Mar 14, 2019 181.65 182.49 181.60 181.67 1,102,248 +0.09(+0.05%)
Mar 13, 2019 182.76 182.76 181.50 181.58 1,419,297 -0.95(-0.52%)
Mar 12, 2019 181.82 182.53 181.50 182.53 1,506,720 +0.74(+0.41%)
Mar 11, 2019 180.87 181.84 180.82 181.79 784,714 +1.08(+0.60%)
Mar 08, 2019 180.50 181.10 180.36 180.71 1,299,100 +0.39(+0.22%)
Mar 07, 2019 181.25 181.42 180.30 180.32 2,028,199 -0.93(-0.51%)
Mar 06, 2019 181.74 181.97 181.16 181.25 1,484,767 -0.49(-0.27%)
Mar 05, 2019 182.80 182.90 181.63 181.74 2,627,417 -1.13(-0.62%)
Mar 04, 2019 182.90 182.92 182.21 182.87 797,191 +0.28(+0.15%)
Mar 01, 2019 182.90 183.08 182.15 182.59 1,376,600 -0.01(-0.01%)
Feb 28, 2019 182.40 182.61 182.06 182.60 1,294,446 +0.14(+0.08%)
Feb 27, 2019 182.11 182.53 181.95 182.46 764,223 +0.21(+0.12%)
Feb 26, 2019 182.34 182.84 182.02 182.25 1,095,225 -0.15(-0.08%)
Feb 25, 2019 183.54 183.54 182.00 182.40 1,148,499 -0.43(-0.24%)
Feb 22, 2019 183.00 183.25 182.57 182.83 965,300 -0.07(-0.04%)
Feb 21, 2019 182.25 182.95 181.92 182.90 1,037,046 +0.59(+0.32%)
Feb 20, 2019 181.75 182.42 181.61 182.31 1,238,254 +0.50(+0.28%)
Feb 19, 2019 181.00 182.00 180.95 181.81 1,165,543 +0.83(+0.46%)
Feb 15, 2019 180.65 181.44 180.25 180.98 1,406,200 +0.96(+0.53%)
Feb 14, 2019 180.00 180.41 179.76 180.02 1,151,565 +0.04(+0.02%)
Feb 13, 2019 179.53 180.57 179.43 179.98 2,313,502 +0.64(+0.36%)
Feb 12, 2019 179.41 179.82 179.03 179.34 2,013,595 +0.16(+0.09%)
Feb 11, 2019 179.40 179.45 178.85 179.18 1,668,219 -0.19(-0.11%)
Feb 08, 2019 178.80 179.39 178.60 179.37 961,000 +0.25(+0.14%)
Feb 07, 2019 178.70 179.19 178.60 179.12 867,738 +0.31(+0.17%)
Feb 06, 2019 178.49 179.03 178.48 178.81 1,247,079 +0.12(+0.07%)
Feb 05, 2019 178.80 179.05 178.26 178.69 1,500,080 +0.11(+0.06%)
Feb 04, 2019 178.44 178.58 177.97 178.58 1,542,188 +0.20(+0.11%)
Feb 01, 2019 178.00 178.49 177.51 178.38 1,716,100 +0.54(+0.30%)
Jan 31, 2019 176.22 178.12 176.22 177.84 2,156,109 +1.39(+0.79%)
Jan 30, 2019 176.20 176.48 176.05 176.45 1,317,235 +0.25(+0.14%)
Jan 29, 2019 176.00 176.44 176.00 176.20 1,148,685 +0.10(+0.06%)
Jan 28, 2019 176.30 176.50 175.90 176.10 1,660,787 -0.40(-0.23%)
Jan 25, 2019 176.50 176.75 176.26 176.50 1,077,200 +0.15(+0.09%)
Jan 24, 2019 176.35 176.48 175.90 176.35 1,854,306 +0.11(+0.06%)
Jan 23, 2019 175.90 176.50 175.64 176.24 1,445,260 +0.77(+0.44%)
Jan 22, 2019 175.32 175.97 175.07 175.47 3,747,054 -0.04(-0.02%)
Jan 18, 2019 175.90 176.00 175.25 175.51 1,455,600 -0.23(-0.13%)
Jan 17, 2019 175.33 175.97 175.33 175.74 903,333 +0.41(+0.23%)
Jan 16, 2019 175.26 175.98 175.24 175.33 1,710,898 -0.28(-0.16%)
Jan 15, 2019 175.00 175.79 174.85 175.61 1,585,767 +0.76(+0.43%)
Jan 14, 2019 175.60 176.07 174.75 174.85 3,594,166 -1.21(-0.69%)
Jan 11, 2019 174.50 176.08 174.50 176.06 1,644,000 +1.56(+0.89%)
Jan 10, 2019 174.10 174.76 174.02 174.50 2,629,411 +0.40(+0.23%)
Jan 09, 2019 174.70 175.15 174.03 174.10 2,746,970 -0.68(-0.39%)
Jan 08, 2019 174.75 175.36 174.30 174.78 2,706,759 +0.28(+0.16%)
Jan 07, 2019 174.19 175.04 174.00 174.50 1,663,664 +0.51(+0.29%)
Jan 04, 2019 174.53 175.16 173.99 173.99 2,225,000 +0.03(+0.02%)
Jan 03, 2019 174.00 175.18 173.73 173.96 2,597,350 -0.22(-0.13%)
Jan 02, 2019 174.91 175.59 173.52 174.18 3,504,105 -1.46(-0.83%)
Dec 31, 2018 174.98 175.64 174.66 175.64 1,109,600 +1.05(+0.60%)
Dec 28, 2018 175.75 175.78 174.50 174.59 1,439,700 -0.80(-0.46%)
Dec 27, 2018 173.50 175.50 173.00 175.39 2,393,774 +1.69(+0.97%)
Dec 26, 2018 173.54 174.01 172.74 173.70 4,322,372 +0.75(+0.43%)
Dec 24, 2018 173.60 174.00 172.80 172.95 1,531,100 -0.52(-0.30%)
Dec 21, 2018 175.50 175.80 173.11 173.47 4,503,200 -1.39(-0.79%)
Dec 20, 2018 175.34 175.70 174.78 174.86 2,721,407 -0.57(-0.32%)
Dec 19, 2018 176.60 176.91 175.08 175.43 4,080,630 -0.57(-0.32%)
Dec 18, 2018 176.16 177.13 175.77 176.00 2,247,140 +0.00(+0.00%)
Dec 17, 2018 176.21 176.39 175.50 176.00 2,547,942 -0.50(-0.28%)
Dec 14, 2018 176.80 177.26 176.25 176.50 2,122,500 -0.32(-0.18%)
Dec 13, 2018 177.07 177.79 176.77 176.82 2,148,302 +0.08(+0.05%)
Dec 12, 2018 177.32 177.37 176.70 176.74 2,076,041 +0.21(+0.12%)
Dec 11, 2018 177.65 177.65 176.00 176.53 2,132,771 -0.47(-0.27%)
Dec 10, 2018 177.20 177.52 176.50 177.00 2,665,198 -0.10(-0.06%)
Dec 07, 2018 178.15 178.27 177.00 177.10 1,638,000 -1.15(-0.65%)
Dec 06, 2018 177.20 178.36 177.00 178.25 2,063,209 +0.40(+0.22%)
Dec 04, 2018 178.29 178.35 177.22 177.85 1,587,900 -0.51(-0.29%)
Dec 03, 2018 179.01 179.04 176.92 178.36 2,572,818 -0.20(-0.11%)
Nov 30, 2018 177.85 179.49 177.52 178.56 2,460,000 +0.67(+0.38%)
Nov 29, 2018 177.52 178.26 177.30 177.89 1,726,631 -0.16(-0.09%)
Nov 28, 2018 177.27 178.17 176.93 178.05 1,910,352 +1.32(+0.75%)
Nov 27, 2018 176.93 177.71 176.73 176.73 2,742,830 -0.24(-0.14%)
Nov 26, 2018 175.60 177.55 175.51 176.97 3,471,504 +1.82(+1.04%)
Nov 23, 2018 173.42 175.25 173.35 175.15 1,142,900 +2.05(+1.18%)
Nov 21, 2018 173.10 173.10 173.10 0 -0.36(-0.21%)
Nov 20, 2018 172.66 173.77 172.61 173.46 2,282,387 +0.10(+0.06%)
Nov 19, 2018 173.50 173.70 173.23 173.36 2,567,591 -0.14(-0.08%)
Nov 16, 2018 173.54 173.99 173.35 173.50 2,959,800 -0.32(-0.18%)
Nov 15, 2018 173.20 174.30 173.09 173.82 2,230,229 +0.51(+0.29%)
Nov 14, 2018 173.43 174.17 173.20 173.31 2,300,879 +0.36(+0.21%)
Nov 13, 2018 173.47 173.50 172.91 172.95 3,674,221 +0.07(+0.04%)
Nov 12, 2018 173.42 173.90 172.75 172.88 3,323,734 -0.87(-0.50%)
Nov 09, 2018 173.30 174.29 173.30 173.75 1,973,800 +0.11(+0.06%)
Nov 08, 2018 173.24 174.03 172.95 173.64 2,788,813 +0.01(+0.01%)
Nov 07, 2018 173.79 174.43 173.11 173.63 2,190,093 +0.13(+0.07%)
Nov 06, 2018 173.25 174.75 173.25 173.50 3,515,732 +0.19(+0.11%)
Nov 05, 2018 172.00 174.00 171.30 173.31 3,557,382 +1.07(+0.62%)
Nov 02, 2018 172.19 172.93 171.92 172.24 4,802,300 -0.16(-0.09%)
Nov 01, 2018 171.20 172.77 171.00 172.40 6,253,530 +0.76(+0.44%)
Oct 31, 2018 170.40 171.70 170.00 171.64 4,906,850 +1.64(+0.96%)
Oct 30, 2018 167.84 170.73 167.45 170.00 9,686,348 +0.37(+0.22%)
Oct 29, 2018 174.16 174.48 166.10 169.63 30,815,952 +52.95(+45.38%)
Oct 26, 2018 117.84 119.91 115.31 116.68 1,545,200 -3.84(-3.19%)
Oct 25, 2018 118.23 120.95 117.63 120.52 1,500,108 +3.65(+3.12%)
Oct 24, 2018 122.23 122.35 116.74 116.87 2,120,830 -5.46(-4.46%)
Oct 23, 2018 120.92 123.16 119.66 122.33 1,371,023 +0.43(+0.35%)
Oct 22, 2018 120.77 122.55 119.47 121.90 1,104,040 +1.78(+1.48%)
Oct 19, 2018 122.56 123.81 119.63 120.12 1,465,900 -1.73(-1.42%)
Oct 18, 2018 124.21 124.33 120.86 121.85 1,509,638 -2.99(-2.40%)
Oct 17, 2018 125.17 125.60 123.32 124.84 1,175,160 -0.76(-0.61%)
Oct 16, 2018 125.05 126.45 124.04 125.60 2,004,659 +2.06(+1.67%)
Oct 15, 2018 122.55 124.99 120.99 123.54 2,437,700 +1.03(+0.84%)
Oct 12, 2018 120.61 122.93 120.18 122.51 1,968,900 +5.13(+4.37%)
Oct 11, 2018 117.01 120.00 116.31 117.38 2,585,552 -0.30(-0.25%)
Oct 10, 2018 122.50 122.50 117.56 117.68 2,618,268 -5.10(-4.15%)
Oct 09, 2018 124.07 126.13 121.44 122.78 2,666,973 -2.22(-1.78%)
Oct 08, 2018 126.21 126.57 122.66 125.00 2,347,245 -1.90(-1.50%)
Oct 05, 2018 127.45 129.37 124.76 126.90 2,098,600 -1.07(-0.84%)
Oct 04, 2018 129.50 129.83 127.13 127.97 1,641,527 -2.09(-1.61%)
Oct 03, 2018 129.95 131.09 129.24 130.06 1,158,458 +0.42(+0.32%)
Oct 02, 2018 132.59 132.78 129.19 129.64 2,589,797 -3.39(-2.55%)
Oct 01, 2018 137.06 137.45 132.28 133.03 1,886,983 -3.25(-2.38%)
Sep 28, 2018 133.85 137.06 133.72 136.28 2,228,100 +2.27(+1.69%)
Sep 27, 2018 135.74 137.30 133.83 134.01 2,053,144 -1.71(-1.26%)
Sep 26, 2018 136.11 137.29 134.94 135.72 1,702,153 +0.16(+0.12%)
Sep 25, 2018 134.76 136.47 134.06 135.56 2,168,783 +0.70(+0.52%)
Sep 24, 2018 133.86 135.26 132.51 134.86 2,302,472 +0.24(+0.18%)
Sep 21, 2018 134.38 136.04 133.34 134.62 3,929,600 +0.81(+0.61%)
Sep 20, 2018 135.96 136.05 132.29 133.81 10,034,018 -9.35(-6.53%)
Sep 19, 2018 142.50 143.50 140.04 143.16 3,958,426 +0.45(+0.32%)
Sep 18, 2018 141.69 144.69 140.81 142.71 2,602,742 -1.66(-1.15%)
Sep 17, 2018 148.62 149.19 144.13 144.37 1,542,196 -4.49(-3.02%)
Sep 14, 2018 146.73 149.48 146.73 148.86 2,080,400 +2.00(+1.36%)
Sep 13, 2018 151.29 151.48 145.17 146.86 3,064,798 -5.04(-3.32%)
Sep 12, 2018 151.00 152.15 148.69 151.90 1,134,329 +1.01(+0.67%)
Sep 11, 2018 149.58 152.99 149.13 150.89 1,464,350 +1.12(+0.75%)
Sep 10, 2018 148.17 150.44 147.84 149.77 1,073,324 +1.75(+1.18%)
Sep 07, 2018 145.00 149.10 144.23 148.02 1,058,600 +2.09(+1.43%)
Sep 06, 2018 144.50 146.15 143.13 145.93 1,081,714 +1.65(+1.14%)
Sep 05, 2018 149.46 149.46 143.33 144.28 1,583,124 -5.21(-3.49%)
Sep 04, 2018 147.01 149.63 146.28 149.49 1,725,654 +1.76(+1.19%)
Aug 31, 2018 147.73 147.73 147.73 0 +1.41(+0.96%)
Aug 30, 2018 147.18 147.85 145.11 146.32 1,068,102 -1.48(-1.00%)
Aug 29, 2018 144.02 149.78 143.40 147.80 2,741,871 +3.73(+2.59%)
Aug 28, 2018 142.51 144.18 141.52 144.07 1,717,902 +2.10(+1.48%)
Aug 27, 2018 142.61 143.60 140.87 141.97 1,318,787 +0.34(+0.24%)
Aug 24, 2018 139.50 142.07 139.50 141.63 1,072,500 +2.13(+1.53%)
Aug 23, 2018 140.29 141.22 139.14 139.50 966,046 -0.64(-0.46%)
Aug 22, 2018 140.14 141.00 139.50 140.14 1,350,712 -0.04(-0.03%)
Aug 21, 2018 140.32 141.46 139.97 140.18 881,463 +0.14(+0.10%)
Aug 20, 2018 140.54 140.76 139.00 140.04 1,061,157 -0.11(-0.08%)
Aug 17, 2018 140.78 141.32 138.57 140.15 988,900 -0.64(-0.45%)
Aug 16, 2018 140.00 141.96 140.00 140.79 1,363,253 +1.66(+1.19%)
Aug 15, 2018 142.33 142.65 137.77 139.13 2,807,320 -4.40(-3.07%)
Aug 14, 2018 143.57 144.71 141.90 143.53 1,683,093 +0.13(+0.09%)
Aug 13, 2018 144.76 145.90 143.19 143.40 734,754 -1.38(-0.95%)
Aug 10, 2018 143.33 145.63 143.10 144.78 808,000 +0.06(+0.04%)
Aug 09, 2018 143.07 145.85 143.07 144.72 1,250,379 +1.83(+1.28%)
Aug 08, 2018 142.98 143.56 141.59 142.89 878,321 +0.45(+0.32%)
Aug 07, 2018 143.69 144.50 141.81 142.44 1,335,843 -0.42(-0.29%)
Aug 06, 2018 140.70 143.12 140.39 142.86 1,253,958 +1.86(+1.32%)
Aug 03, 2018 141.49 141.89 139.04 141.00 1,686,300 -0.47(-0.33%)
Aug 02, 2018 140.83 141.79 139.40 141.47 2,407,027 +0.11(+0.08%)
Aug 01, 2018 141.95 143.19 140.70 141.36 1,409,821 +0.13(+0.09%)
Jul 31, 2018 141.45 143.09 138.49 141.23 1,752,803 +0.38(+0.27%)
Jul 30, 2018 145.01 145.31 136.63 140.85 3,113,717 -4.59(-3.16%)
Jul 27, 2018 149.20 149.61 144.40 145.44 1,443,900 -3.92(-2.62%)
Jul 26, 2018 148.22 150.94 147.76 149.36 1,723,910 +0.10(+0.07%)
Jul 25, 2018 146.06 149.47 145.52 149.26 2,402,624 +3.26(+2.23%)
Jul 24, 2018 149.20 150.45 145.05 146.00 2,035,554 -1.73(-1.17%)
Jul 23, 2018 147.12 148.14 146.01 147.73 1,191,540 -0.15(-0.10%)
Jul 20, 2018 146.54 148.85 146.50 147.88 2,813,410 +1.68(+1.15%)
Jul 19, 2018 147.78 148.35 146.05 146.20 1,605,750 -2.28(-1.54%)
Jul 18, 2018 147.84 149.06 147.13 148.48 1,443,242 +0.90(+0.61%)
Jul 17, 2018 145.00 148.22 144.30 147.58 1,775,738 +1.36(+0.93%)
Jul 16, 2018 148.00 148.82 145.90 146.22 1,502,015 -1.41(-0.96%)
Jul 13, 2018 150.00 150.33 146.91 147.63 2,100,713 -2.37(-1.58%)
Jul 12, 2018 145.70 150.74 145.64 150.00 3,920,625 +5.00(+3.45%)
Jul 11, 2018 140.60 145.20 140.25 145.00 2,640,703 +2.94(+2.07%)
Jul 10, 2018 141.34 143.48 140.28 142.06 3,625,286 +2.11(+1.51%)
Jul 09, 2018 137.56 140.04 137.10 139.95 2,491,850 +3.03(+2.21%)
Jul 06, 2018 135.75 137.39 134.85 136.92 1,447,873 +1.36(+1.00%)
Jul 05, 2018 135.59 136.50 134.14 135.56 1,487,122 +0.30(+0.22%)
Jul 03, 2018 135.26 135.26 135.26 0 -1.06(-0.78%)
Jul 02, 2018 133.07 136.62 132.32 136.32 1,868,322 +1.95(+1.45%)
Jun 29, 2018 135.42 137.56 134.23 134.37 2,700,681 -0.32(-0.24%)
Jun 28, 2018 132.28 134.94 130.71 134.69 2,776,159 +1.95(+1.47%)
Jun 27, 2018 139.00 139.50 132.40 132.74 6,312,221 -5.72(-4.13%)
Jun 26, 2018 140.87 141.54 137.90 138.46 4,274,931 -1.31(-0.94%)
Jun 25, 2018 140.33 141.78 137.83 139.77 4,647,518 -2.37(-1.67%)
Jun 22, 2018 143.05 149.00 140.73 142.14 14,469,681 -23.59(-14.23%)
Jun 21, 2018 168.03 170.16 164.91 165.73 3,937,612 -3.49(-2.06%)
Jun 20, 2018 171.11 172.54 169.06 169.22 2,000,884 -1.42(-0.83%)
Jun 19, 2018 172.77 172.98 168.50 170.64 2,332,446 -5.63(-3.19%)
Jun 18, 2018 173.77 176.77 173.64 176.27 994,943 +1.28(+0.73%)
Jun 15, 2018 175.18 175.90 174.99 1,879,575 -0.91(-0.52%)
Jun 14, 2018 175.30 177.70 175.07 175.90 1,471,376 +1.87(+1.07%)
Jun 13, 2018 173.35 175.61 173.01 174.03 1,754,120 +1.02(+0.59%)
Jun 12, 2018 171.00 173.39 170.66 173.01 1,118,462 +2.78(+1.63%)
Jun 11, 2018 171.00 171.33 169.74 170.23 848,429 -0.83(-0.49%)
Jun 08, 2018 168.69 171.16 167.71 171.06 1,126,710 +1.93(+1.14%)
Jun 07, 2018 172.55 172.99 167.57 169.13 1,281,362 -3.36(-1.95%)
Jun 06, 2018 172.49 1,371,575 +0.16(+0.09%)
Jun 05, 2018 170.00 172.46 169.50 172.33 1,601,783 +2.88(+1.70%)
Jun 04, 2018 169.00 170.34 166.11 169.45 1,623,627 +1.55(+0.92%)
Jun 01, 2018 163.90 167.92 163.57 167.90 1,501,185 +5.48(+3.37%)
May 31, 2018 164.50 165.21 161.94 162.42 2,819,493 -1.96(-1.19%)
May 30, 2018 164.76 167.18 164.07 164.38 1,934,836 +1.45(+0.89%)
May 29, 2018 164.51 164.91 161.93 162.93 1,666,963 -2.17(-1.31%)
May 25, 2018 165.10 165.10 165.10 0 +0.01(+0.01%)
May 24, 2018 164.20 165.47 163.06 165.09 1,279,391 +0.83(+0.51%)
May 23, 2018 160.22 164.29 160.01 164.26 1,426,086 +2.85(+1.77%)
May 22, 2018 163.96 164.72 161.03 161.41 1,609,104 -1.58(-0.97%)
May 21, 2018 164.66 165.39 162.33 162.99 1,304,944 -0.29(-0.18%)
May 18, 2018 160.91 163.86 160.91 163.28 1,835,198 +2.20(+1.37%)
May 17, 2018 161.36 161.97 159.62 161.08 1,521,693 -0.88(-0.54%)
May 16, 2018 164.03 164.17 161.15 161.96 2,074,543 -1.60(-0.98%)
May 15, 2018 164.16 164.82 162.51 163.56 2,947,278 -1.19(-0.72%)
May 14, 2018 172.49 173.58 163.79 164.75 2,879,449 -7.72(-4.48%)
May 11, 2018 171.67 172.66 170.81 172.47 1,235,272 +0.99(+0.58%)
May 10, 2018 172.00 173.27 171.04 171.48 1,673,439 +0.32(+0.19%)
May 09, 2018 168.76 171.16 167.01 171.16 1,612,030 +2.56(+1.52%)
May 08, 2018 167.28 168.70 166.71 168.60 1,556,247 -0.16(-0.09%)
May 07, 2018 166.59 169.20 165.85 168.76 1,538,695 +2.66(+1.60%)
May 04, 2018 163.21 167.36 163.18 166.10 1,024,498 +1.97(+1.20%)
May 03, 2018 162.45 165.04 160.86 164.13 1,206,050 +1.53(+0.94%)
May 02, 2018 162.85 164.76 161.67 162.60 1,166,981 -0.54(-0.33%)
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.