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

Dassault Systeme A ADR (OP: DASTY )

40.54 -0.01 (-0.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 29, 2022 44.85 45.47 44.14 44.18 319,432 -1.03(-2.28%)
Apr 28, 2022 44.43 45.28 43.67 45.21 111,663 +2.63(+6.18%)
Apr 27, 2022 42.60 42.99 41.76 42.58 130,039 +1.26(+3.05%)
Apr 26, 2022 42.56 42.63 40.75 41.32 116,560 -1.84(-4.26%)
Apr 25, 2022 42.49 43.20 42.42 43.16 96,100 +0.10(+0.23%)
Apr 22, 2022 43.74 43.93 43.04 43.06 81,880 -0.77(-1.76%)
Apr 21, 2022 44.81 45.02 43.59 43.83 92,289 +0.27(+0.62%)
Apr 20, 2022 43.63 43.81 43.37 43.56 87,802 +0.21(+0.48%)
Apr 19, 2022 42.92 43.43 42.84 43.35 136,107 -0.14(-0.31%)
Apr 18, 2022 42.90 44.84 42.90 43.49 90,903 -0.26(-0.60%)
Apr 14, 2022 44.39 44.46 43.59 43.75 247,886 -0.35(-0.79%)
Apr 13, 2022 43.42 44.21 43.29 44.10 170,635 +0.10(+0.23%)
Apr 12, 2022 44.52 44.97 43.88 44.00 165,948 +0.14(+0.32%)
Apr 11, 2022 44.51 44.78 43.86 43.86 121,750 -1.57(-3.46%)
Apr 08, 2022 45.49 45.87 45.39 45.43 65,801 -2.30(-4.82%)
Apr 07, 2022 47.53 48.08 47.43 47.73 77,604 -0.43(-0.89%)
Apr 06, 2022 48.36 48.54 47.67 48.16 64,887 -1.77(-3.54%)
Apr 05, 2022 50.75 50.75 49.78 49.93 49,158 -0.21(-0.43%)
Apr 04, 2022 49.68 50.47 49.68 50.14 116,715 +1.06(+2.17%)
Apr 01, 2022 48.99 49.15 48.73 49.08 64,627 -0.24(-0.49%)
Mar 31, 2022 49.89 50.29 49.22 49.32 51,538 -1.40(-2.76%)
Mar 30, 2022 50.83 51.21 50.68 50.72 79,371 -0.39(-0.76%)
Mar 29, 2022 51.26 51.49 50.63 51.11 95,654 +1.70(+3.44%)
Mar 28, 2022 48.95 49.51 48.59 49.41 91,343 +0.19(+0.39%)
Mar 25, 2022 50.33 50.37 48.74 49.22 76,813 -0.73(-1.45%)
Mar 24, 2022 49.58 49.99 49.16 49.95 44,822 +0.44(+0.88%)
Mar 23, 2022 49.47 49.77 49.07 49.51 65,146 -0.30(-0.60%)
Mar 22, 2022 49.18 50.00 49.11 49.81 79,525 +0.25(+0.50%)
Mar 21, 2022 49.52 49.94 48.99 49.56 94,422 -1.09(-2.15%)
Mar 18, 2022 48.88 51.07 48.76 50.65 97,516 +1.28(+2.59%)
Mar 17, 2022 48.62 49.71 48.55 49.37 97,442 +0.81(+1.67%)
Mar 16, 2022 47.88 48.70 47.52 48.56 88,953 +2.19(+4.72%)
Mar 15, 2022 46.36 46.73 45.51 46.37 123,175 +0.49(+1.07%)
Mar 14, 2022 45.90 46.71 45.66 45.88 121,529 +0.89(+1.98%)
Mar 11, 2022 46.14 46.30 44.84 44.99 242,347 -0.80(-1.75%)
Mar 10, 2022 45.77 46.08 45.42 45.79 109,633 -0.71(-1.53%)
Mar 09, 2022 45.11 47.00 44.84 46.50 205,367 +2.16(+4.87%)
Mar 08, 2022 44.29 45.47 43.55 44.34 243,732 -2.36(-5.05%)
Mar 07, 2022 47.93 47.97 46.42 46.70 159,058 +0.34(+0.72%)
Mar 04, 2022 46.69 46.93 45.90 46.37 162,070 -1.41(-2.94%)
Mar 03, 2022 48.76 48.78 47.49 47.77 112,426 -1.16(-2.37%)
Mar 02, 2022 48.35 49.11 48.14 48.93 151,782 +0.59(+1.22%)
Mar 01, 2022 48.92 49.02 47.72 48.34 141,563 -0.16(-0.33%)
Feb 28, 2022 48.36 49.17 48.15 48.50 162,202 +1.26(+2.67%)
Feb 25, 2022 47.10 47.25 46.56 47.24 98,936 +0.74(+1.59%)
Feb 24, 2022 44.38 46.58 44.32 46.50 133,986 +1.18(+2.60%)
Feb 23, 2022 46.27 46.28 45.24 45.32 81,499 -0.36(-0.79%)
Feb 22, 2022 45.53 46.06 45.42 45.68 88,541 -0.59(-1.28%)
Feb 18, 2022 46.27 0 -0.98(-2.06%)
Feb 17, 2022 48.10 48.10 47.14 47.25 181,202 +0.25(+0.53%)
Feb 16, 2022 47.56 47.56 46.45 47.00 67,206 +0.34(+0.73%)
Feb 15, 2022 47.26 47.26 46.30 46.66 98,216 +1.08(+2.37%)
Feb 14, 2022 45.15 45.75 44.97 45.58 133,573 -0.22(-0.47%)
Feb 11, 2022 47.32 47.32 45.63 45.80 107,110 -1.82(-3.83%)
Feb 10, 2022 47.19 48.29 47.15 47.62 64,313 -0.83(-1.71%)
Feb 09, 2022 48.59 48.87 48.24 48.45 105,979 +1.09(+2.30%)
Feb 08, 2022 47.04 47.36 46.66 47.36 74,792 -1.08(-2.23%)
Feb 07, 2022 48.54 49.09 48.23 48.44 110,646 -0.83(-1.68%)
Feb 04, 2022 48.46 49.44 48.39 49.27 153,604 +2.08(+4.40%)
Feb 03, 2022 47.45 47.20 119,879 -1.83(-3.72%)
Feb 02, 2022 49.16 49.21 48.61 49.02 58,330 +1.48(+3.11%)
Feb 01, 2022 47.77 47.77 47.09 47.54 162,602 -0.43(-0.90%)
Jan 31, 2022 46.85 48.01 46.81 47.97 114,560 +1.77(+3.84%)
Jan 28, 2022 45.71 46.21 45.15 46.20 87,861 +0.54(+1.19%)
Jan 27, 2022 45.83 47.05 45.53 45.66 116,892 -1.45(-3.07%)
Jan 26, 2022 47.82 47.89 46.93 47.10 196,408 -0.94(-1.96%)
Jan 25, 2022 48.34 48.43 47.57 48.04 85,336 -0.94(-1.92%)
Jan 24, 2022 48.68 49.01 47.89 48.98 134,425 -1.86(-3.66%)
Jan 21, 2022 51.35 51.60 50.83 50.84 63,910 -1.11(-2.14%)
Jan 20, 2022 52.28 52.59 51.88 51.95 60,555 -0.01(-0.02%)
Jan 19, 2022 51.85 52.41 51.80 51.96 58,416 +0.47(+0.91%)
Jan 18, 2022 51.11 51.87 50.93 51.49 120,780 -0.59(-1.13%)
Jan 14, 2022 52.08 0 -0.41(-0.78%)
Jan 13, 2022 54.53 54.53 52.49 52.49 99,296 -1.51(-2.80%)
Jan 12, 2022 53.97 54.25 53.57 54.00 79,003 +0.27(+0.50%)
Jan 11, 2022 54.47 54.47 53.21 53.73 82,574 +0.46(+0.86%)
Jan 10, 2022 53.00 53.33 52.61 53.27 82,355 -1.08(-1.99%)
Jan 07, 2022 54.56 54.80 53.77 54.35 47,922 -0.49(-0.89%)
Jan 06, 2022 54.81 55.53 54.69 54.84 50,451 -1.88(-3.31%)
Jan 05, 2022 57.14 57.39 56.63 56.72 66,938 -0.67(-1.18%)
Jan 04, 2022 58.20 58.27 57.26 57.39 72,747 -0.15(-0.26%)
Jan 03, 2022 57.69 57.79 56.93 57.54 59,660 -2.14(-3.59%)
Dec 31, 2021 60.34 60.34 57.72 59.68 24,222 -0.76(-1.26%)
Dec 30, 2021 60.44 60.50 59.30 60.44 38,949 +0.03(+0.05%)
Dec 29, 2021 60.50 60.67 59.94 60.41 86,066 -0.17(-0.28%)
Dec 28, 2021 59.41 61.09 59.32 60.58 28,938 +0.27(+0.45%)
Dec 27, 2021 59.60 60.33 59.60 60.31 38,650 +0.66(+1.11%)
Dec 23, 2021 59.56 59.87 59.38 59.65 48,017 -0.11(-0.18%)
Dec 22, 2021 59.12 59.76 58.98 59.76 51,568 +1.55(+2.66%)
Dec 21, 2021 58.44 59.29 57.80 58.21 72,382 +0.17(+0.29%)
Dec 20, 2021 58.14 58.55 57.79 58.04 271,231 +0.01(+0.01%)
Dec 17, 2021 57.65 58.37 57.56 58.03 52,409 -1.09(-1.84%)
Dec 16, 2021 60.28 60.28 58.82 59.12 37,228 -0.79(-1.32%)
Dec 15, 2021 59.04 59.96 58.89 59.91 33,104 +1.78(+3.06%)
Dec 14, 2021 58.66 59.17 58.00 58.13 57,670 -1.43(-2.40%)
Dec 13, 2021 59.90 59.90 59.34 59.56 463,568 -0.36(-0.60%)
Dec 10, 2021 59.79 60.32 59.69 59.92 119,818 -0.64(-1.06%)
Dec 09, 2021 60.77 61.06 60.44 60.56 31,446 -0.15(-0.25%)
Dec 08, 2021 61.18 61.18 60.31 60.71 44,125 +0.37(+0.60%)
Dec 07, 2021 59.73 60.61 59.68 60.34 78,933 +2.02(+3.45%)
Dec 06, 2021 59.10 59.33 58.06 58.33 69,633 +0.07(+0.12%)
Dec 03, 2021 59.81 60.00 58.03 58.26 81,757 -0.90(-1.52%)
Dec 02, 2021 59.93 60.19 58.84 59.16 73,280 -0.91(-1.52%)
Dec 01, 2021 60.81 61.10 59.99 60.07 46,769 -0.27(-0.44%)
Nov 30, 2021 61.20 61.62 59.77 60.34 61,506 +0.04(+0.07%)
Nov 29, 2021 60.32 60.58 59.73 60.30 43,792 +0.59(+1.00%)
Nov 26, 2021 60.91 61.30 59.40 59.70 42,025 +1.42(+2.45%)
Nov 24, 2021 57.41 58.40 57.28 58.28 53,689 -1.77(-2.94%)
Nov 23, 2021 60.80 61.07 59.65 60.05 83,106 -1.98(-3.20%)
Nov 22, 2021 63.40 63.40 62.03 62.03 37,046 -1.24(-1.96%)
Nov 19, 2021 63.74 64.00 63.25 63.27 51,032 +0.53(+0.84%)
Nov 18, 2021 62.86 62.80 62.65 62.74 121,725 +0.21(+0.34%)
Nov 17, 2021 62.86 62.86 62.31 62.53 93,889 +0.29(+0.47%)
Nov 16, 2021 62.09 63.06 61.95 62.24 48,660 -0.77(-1.22%)
Nov 15, 2021 61.91 63.48 61.91 63.01 30,200 -0.07(-0.11%)
Nov 12, 2021 63.17 63.33 62.67 63.08 27,087 +0.48(+0.77%)
Nov 11, 2021 63.51 63.51 61.16 62.60 42,464 +0.85(+1.38%)
Nov 10, 2021 62.30 61.75 37,851 -1.85(-2.91%)
Nov 09, 2021 63.74 64.00 63.37 63.60 67,754 +0.01(+0.02%)
Nov 08, 2021 63.54 63.73 63.30 63.59 68,057 +0.59(+0.94%)
Nov 05, 2021 62.58 63.00 62.30 63.00 61,032 +0.37(+0.59%)
Nov 04, 2021 62.08 62.98 61.92 62.63 124,881 +0.91(+1.47%)
Nov 03, 2021 60.94 61.79 60.93 61.72 47,905 +1.58(+2.63%)
Nov 02, 2021 59.79 60.27 59.34 60.14 41,347 +1.27(+2.16%)
Nov 01, 2021 58.41 58.96 58.28 58.87 45,746 +0.60(+1.03%)
Oct 29, 2021 58.00 58.45 57.87 58.27 29,065 -0.18(-0.31%)
Oct 28, 2021 58.46 58.67 58.02 58.45 39,730 +3.77(+6.89%)
Oct 27, 2021 54.73 55.00 54.38 54.68 38,432 -0.06(-0.11%)
Oct 26, 2021 54.58 54.74 53,356 +0.29(+0.53%)
Oct 25, 2021 54.28 54.49 54.01 54.45 72,457 +0.06(+0.11%)
Oct 22, 2021 54.46 54.70 54.15 54.39 32,121 -0.27(-0.50%)
Oct 21, 2021 53.85 54.78 53.85 54.66 44,657 +0.55(+1.01%)
Oct 20, 2021 54.45 54.51 53.95 54.11 29,941 -0.06(-0.12%)
Oct 19, 2021 53.81 54.21 53.77 54.18 38,251 +0.47(+0.87%)
Oct 18, 2021 53.53 53.81 53.28 53.71 164,730 +0.35(+0.66%)
Oct 15, 2021 53.21 53.54 53.13 53.36 355,770 +0.18(+0.35%)
Oct 14, 2021 52.99 53.26 52.88 53.18 140,008 +0.61(+1.15%)
Oct 13, 2021 52.02 52.70 52.02 52.57 74,167 +2.21(+4.39%)
Oct 12, 2021 50.64 50.74 50.30 50.36 41,581 +0.11(+0.22%)
Oct 11, 2021 50.17 50.50 49.94 50.25 99,406 -0.26(-0.51%)
Oct 08, 2021 51.49 51.49 50.50 50.51 436,289 -1.18(-2.28%)
Oct 07, 2021 51.88 51.95 51.14 51.69 217,061 +0.14(+0.27%)
Oct 06, 2021 50.79 51.55 50.74 51.55 190,477 +0.28(+0.55%)
Oct 05, 2021 51.33 51.53 51.09 51.27 598,159 +0.17(+0.33%)
Oct 04, 2021 51.85 51.85 50.93 51.10 685,570 -0.90(-1.73%)
Oct 01, 2021 52.99 52.99 51.73 52.00 279,197 -0.70(-1.33%)
Sep 30, 2021 53.53 53.53 52.39 52.70 50,331 -0.01(-0.02%)
Sep 29, 2021 54.33 54.33 52.59 52.71 54,121 -0.68(-1.27%)
Sep 28, 2021 54.19 54.19 52.99 53.39 54,077 -2.44(-4.37%)
Sep 27, 2021 56.85 56.92 55.74 55.83 76,457 -2.38(-4.09%)
Sep 24, 2021 59.09 59.09 57.85 58.21 65,540 -1.23(-2.06%)
Sep 23, 2021 59.43 59.83 59.34 59.44 61,108 +0.51(+0.86%)
Sep 22, 2021 59.67 59.67 58.01 58.93 67,740 -0.96(-1.60%)
Sep 21, 2021 58.69 60.17 57.80 59.89 45,374 +1.21(+2.06%)
Sep 20, 2021 58.68 58.68 57.98 58.68 59,095 +0.02(+0.03%)
Sep 17, 2021 60.10 60.10 58.61 58.66 65,913 -1.07(-1.79%)
Sep 16, 2021 59.13 59.77 58.98 59.73 63,758 +1.30(+2.23%)
Sep 15, 2021 57.13 58.99 57.13 58.42 37,712 +0.89(+1.54%)
Sep 14, 2021 56.31 57.87 56.31 57.54 49,423 +0.89(+1.57%)
Sep 13, 2021 56.34 58.12 56.34 56.65 48,359 -0.44(-0.77%)
Sep 10, 2021 57.62 57.82 56.93 57.09 73,299 -0.65(-1.13%)
Sep 09, 2021 57.46 58.43 57.45 57.74 75,370 +0.23(+0.41%)
Sep 08, 2021 57.16 58.17 57.16 57.51 60,962 -0.74(-1.27%)
Sep 07, 2021 58.35 58.40 57.01 58.25 52,025 +0.21(+0.36%)
Sep 03, 2021 57.30 58.31 57.24 58.04 33,577 -0.16(-0.28%)
Sep 02, 2021 58.49 58.49 57.00 58.20 58,361 +0.09(+0.15%)
Sep 01, 2021 57.05 58.53 57.05 58.11 45,506 +0.92(+1.61%)
Aug 31, 2021 57.45 58.41 56.97 57.19 39,832 -0.31(-0.54%)
Aug 30, 2021 58.40 58.40 55.90 57.50 35,544 -0.11(-0.19%)
Aug 27, 2021 55.81 57.64 55.81 57.61 90,611 +0.81(+1.43%)
Aug 26, 2021 55.36 57.00 55.36 56.80 89,573 -0.31(-0.54%)
Aug 25, 2021 55.51 57.24 55.51 57.11 41,630 +0.13(+0.23%)
Aug 24, 2021 56.90 57.48 56.69 56.98 35,848 +0.05(+0.09%)
Aug 23, 2021 55.20 57.30 55.20 56.93 49,488 +0.60(+1.07%)
Aug 20, 2021 55.99 56.42 55.01 56.33 43,176 +0.38(+0.68%)
Aug 19, 2021 55.27 56.03 53.49 55.95 61,237 +0.34(+0.61%)
Aug 18, 2021 56.46 56.55 55.26 55.61 70,170 -0.27(-0.48%)
Aug 17, 2021 56.41 56.55 55.51 55.88 69,616 -0.61(-1.08%)
Aug 16, 2021 55.51 56.57 55.51 56.49 37,319 -0.06(-0.11%)
Aug 13, 2021 56.39 57.57 56.20 56.55 47,797 -0.23(-0.40%)
Aug 12, 2021 54.81 56.84 54.81 56.77 37,294 +0.07(+0.13%)
Aug 11, 2021 56.99 56.99 56.33 56.70 33,694 +0.13(+0.23%)
Aug 10, 2021 56.71 59.08 56.50 56.57 59,062 -0.12(-0.21%)
Aug 09, 2021 56.80 56.80 56.32 56.69 33,436 +0.09(+0.15%)
Aug 06, 2021 56.66 57.19 55.26 56.60 30,590 -0.11(-0.19%)
Aug 05, 2021 57.13 57.24 55.35 56.71 30,689 +0.24(+0.43%)
Aug 04, 2021 56.97 56.97 55.23 56.47 60,478 +0.16(+0.28%)
Aug 03, 2021 56.31 56.99 54.26 56.31 39,489 +0.88(+1.59%)
Aug 02, 2021 56.19 56.19 53.68 55.43 54,866 +0.18(+0.33%)
Jul 30, 2021 57.11 57.11 54.59 55.25 43,632 +0.59(+1.08%)
Jul 29, 2021 54.83 55.07 53.15 54.66 68,693 -0.28(-0.51%)
Jul 28, 2021 53.68 55.04 53.49 54.94 68,718 +1.45(+2.71%)
Jul 27, 2021 54.99 54.99 53.11 53.49 53,166 +0.80(+1.52%)
Jul 26, 2021 54.23 54.23 51.26 52.69 28,081 +0.16(+0.30%)
Jul 23, 2021 52.15 52.79 51.91 52.53 47,893 +0.61(+1.17%)
Jul 22, 2021 52.26 53.99 51.92 51.92 98,311 +0.39(+0.76%)
Jul 21, 2021 52.08 52.08 50.63 51.53 38,780 +0.28(+0.55%)
Jul 20, 2021 51.66 51.66 49.57 51.25 32,871 -0.08(-0.16%)
Jul 19, 2021 51.89 51.89 49.86 51.33 66,918 -0.22(-0.43%)
Jul 16, 2021 50.05 53.13 50.05 51.55 67,614 +0.51(+1.00%)
Jul 15, 2021 53.17 53.42 50.01 51.04 26,304 -210.64(-80.49%)
Jul 14, 2021 259.61 262.00 258.09 261.68 7,026 +3.70(+1.44%)
Jul 13, 2021 255.18 258.63 254.58 257.97 7,574 +2.07(+0.81%)
Jul 12, 2021 258.88 259.85 254.77 255.90 8,351 +2.40(+0.95%)
Jul 09, 2021 251.21 259.85 251.13 253.50 8,051 -1.50(-0.59%)
Jul 08, 2021 256.89 259.79 248.49 255.00 12,009 +1.50(+0.59%)
Jul 07, 2021 250.00 256.50 248.91 253.50 10,848 +5.30(+2.14%)
Jul 06, 2021 247.00 249.87 243.75 248.20 7,548 +3.20(+1.31%)
Jul 02, 2021 243.19 246.14 243.15 245.00 9,807 +4.53(+1.88%)
Jul 01, 2021 244.69 244.69 240.46 240.47 7,259 -3.17(-1.30%)
Jun 30, 2021 246.24 246.24 241.44 243.64 10,142 -0.54(-0.22%)
Jun 29, 2021 246.89 246.89 242.67 244.18 7,981 -3.01(-1.22%)
Jun 28, 2021 245.96 247.95 245.05 247.19 7,482 +2.14(+0.87%)
Jun 25, 2021 246.99 246.99 243.28 245.05 6,350 -0.19(-0.08%)
Jun 24, 2021 244.04 246.18 242.63 245.24 18,074 +5.68(+2.37%)
Jun 23, 2021 239.73 241.29 238.83 239.56 11,618 -0.19(-0.08%)
Jun 22, 2021 237.85 240.11 237.69 239.75 24,369 +1.18(+0.49%)
Jun 21, 2021 235.60 239.85 234.52 238.57 27,178 +4.11(+1.75%)
Jun 18, 2021 234.22 235.53 232.70 234.46 6,736 -0.08(-0.03%)
Jun 17, 2021 230.94 235.00 228.26 234.54 6,937 -1.16(-0.49%)
Jun 16, 2021 237.50 238.05 235.02 235.70 6,154 -0.51(-0.22%)
Jun 15, 2021 235.81 237.10 234.90 236.21 7,588 -0.19(-0.08%)
Jun 14, 2021 235.25 236.45 234.96 236.40 7,431 +3.04(+1.30%)
Jun 11, 2021 232.56 233.71 231.78 233.36 9,986 +2.70(+1.17%)
Jun 10, 2021 228.02 231.15 228.02 230.66 8,690 +0.31(+0.14%)
Jun 09, 2021 230.79 231.41 229.57 230.35 7,247 +1.55(+0.68%)
Jun 08, 2021 231.68 231.68 228.32 228.80 8,627 +2.26(+1.00%)
Jun 07, 2021 227.39 227.39 224.31 226.54 6,826 -1.67(-0.73%)
Jun 04, 2021 224.51 228.45 224.51 228.21 6,925 +3.44(+1.53%)
Jun 03, 2021 226.94 226.94 223.04 224.77 15,640 -3.68(-1.61%)
Jun 02, 2021 227.38 228.59 227.33 228.45 10,903 -0.91(-0.40%)
Jun 01, 2021 230.42 233.28 229.08 229.36 9,160 -0.91(-0.40%)
May 28, 2021 230.48 231.35 227.71 230.27 8,482 +1.68(+0.73%)
May 27, 2021 230.59 230.59 226.35 228.59 15,329 -2.78(-1.20%)
May 26, 2021 233.54 233.69 230.00 231.37 7,142 -1.57(-0.67%)
May 25, 2021 231.71 234.44 230.84 232.94 9,152 +2.05(+0.89%)
May 24, 2021 227.98 231.09 227.98 230.89 9,243 +3.02(+1.33%)
May 21, 2021 228.54 229.38 227.17 227.87 7,463 -0.19(-0.08%)
May 20, 2021 223.82 228.84 223.82 228.06 12,983 +7.06(+3.19%)
May 19, 2021 222.21 223.76 220.57 221.00 36,685 -2.87(-1.28%)
May 18, 2021 223.57 225.59 221.55 223.87 8,042 +0.30(+0.13%)
May 17, 2021 222.71 224.25 222.71 223.57 8,565 -2.23(-0.99%)
May 14, 2021 222.83 226.05 222.50 225.80 7,933 +3.02(+1.36%)
May 13, 2021 222.71 224.50 221.43 222.78 10,769 +3.28(+1.49%)
May 12, 2021 222.79 222.79 219.00 219.50 14,957 -4.57(-2.04%)
May 11, 2021 218.55 225.02 218.55 224.07 9,584 -0.50(-0.22%)
May 10, 2021 225.32 229.04 224.50 224.57 7,410 -4.95(-2.16%)
May 07, 2021 225.15 229.99 225.15 229.52 7,892 +3.57(+1.58%)
May 06, 2021 226.00 226.89 224.52 225.95 8,916 -1.35(-0.59%)
May 05, 2021 225.00 228.19 225.00 227.30 8,086 +2.02(+0.90%)
May 04, 2021 226.76 228.12 223.88 225.28 13,658 -8.03(-3.44%)
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.