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

Firstsrvce Sub VT Sh (NQ: FSV )

147.12 +3.49 (+2.43%)
Streaming Delayed Price Updated: 4:00 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 30, 2021 162.48 162.48 158.94 159.51 51,672 -3.35(-2.06%)
Apr 29, 2021 165.21 165.97 162.39 162.86 41,368 -2.21(-1.34%)
Apr 28, 2021 170.78 170.78 165.01 165.08 100,752 -6.58(-3.83%)
Apr 27, 2021 166.91 174.05 166.91 171.65 38,865 +5.18(+3.11%)
Apr 26, 2021 164.46 168.03 164.46 166.47 70,743 +1.60(+0.97%)
Apr 23, 2021 164.56 165.29 163.28 164.87 49,027 +1.32(+0.81%)
Apr 22, 2021 162.56 164.24 159.38 163.55 35,203 +1.75(+1.08%)
Apr 21, 2021 159.54 161.82 159.54 161.80 21,763 +2.99(+1.88%)
Apr 20, 2021 158.90 161.55 158.59 158.81 27,038 -1.21(-0.76%)
Apr 19, 2021 161.10 161.30 159.09 160.02 30,229 -2.02(-1.24%)
Apr 16, 2021 160.67 162.37 160.17 162.04 28,175 +1.41(+0.88%)
Apr 15, 2021 160.18 161.62 159.57 160.63 34,592 +1.68(+1.06%)
Apr 14, 2021 158.28 159.93 157.57 158.95 33,924 +1.16(+0.74%)
Apr 13, 2021 155.05 158.95 154.97 157.79 53,881 +3.14(+2.03%)
Apr 12, 2021 153.42 155.27 151.94 154.66 48,613 +0.69(+0.45%)
Apr 09, 2021 152.28 154.27 150.94 153.97 54,113 +1.99(+1.31%)
Apr 08, 2021 148.19 152.03 148.19 151.98 35,567 +2.67(+1.79%)
Apr 07, 2021 148.13 150.36 147.91 149.31 40,369 +0.72(+0.48%)
Apr 06, 2021 147.09 148.59 145.39 148.59 35,451 +1.28(+0.87%)
Apr 05, 2021 150.13 150.98 146.79 147.31 44,673 -3.19(-2.12%)
Apr 01, 2021 145.75 150.51 145.35 150.51 39,160 +4.82(+3.31%)
Mar 31, 2021 145.47 146.77 144.21 145.69 40,678 +1.98(+1.37%)
Mar 30, 2021 142.37 143.71 141.16 143.71 45,879 -0.12(-0.08%)
Mar 29, 2021 147.35 147.76 143.56 143.83 48,848 -3.25(-2.21%)
Mar 26, 2021 146.27 148.34 145.32 147.08 53,569 +2.03(+1.40%)
Mar 25, 2021 145.60 146.01 143.98 145.05 43,758 -1.86(-1.26%)
Mar 24, 2021 144.89 149.26 144.89 146.90 42,867 +0.51(+0.35%)
Mar 23, 2021 148.69 149.43 145.98 146.39 37,187 -2.26(-1.52%)
Mar 22, 2021 147.86 149.47 145.83 148.65 56,203 +2.31(+1.58%)
Mar 19, 2021 145.07 147.28 143.51 146.34 44,607 +1.99(+1.38%)
Mar 18, 2021 149.44 149.44 143.74 144.35 39,317 -4.85(-3.25%)
Mar 17, 2021 147.96 149.24 146.30 149.20 86,136 -0.19(-0.13%)
Mar 16, 2021 148.34 150.10 148.02 149.39 26,010 +0.81(+0.55%)
Mar 15, 2021 150.63 150.63 146.77 148.57 26,610 -0.46(-0.31%)
Mar 12, 2021 149.32 149.59 146.66 149.03 37,376 -1.60(-1.06%)
Mar 11, 2021 149.03 151.36 147.76 150.63 199,556 +2.47(+1.67%)
Mar 10, 2021 150.27 151.55 147.71 148.16 34,720 -1.99(-1.33%)
Mar 09, 2021 148.91 151.47 148.91 150.15 30,371 +3.41(+2.32%)
Mar 08, 2021 145.31 148.32 145.03 146.75 36,027 +1.08(+0.74%)
Mar 05, 2021 148.90 149.91 142.86 145.66 66,809 -4.34(-2.89%)
Mar 04, 2021 154.75 155.33 147.71 150.00 53,538 -3.85(-2.50%)
Mar 03, 2021 151.89 154.24 149.39 153.85 40,894 +1.83(+1.20%)
Mar 02, 2021 148.05 152.72 148.05 152.03 54,410 +3.47(+2.33%)
Mar 01, 2021 150.07 150.45 146.14 148.56 78,940 +0.03(+0.02%)
Feb 26, 2021 148.61 150.50 145.69 148.53 51,430 +1.89(+1.29%)
Feb 25, 2021 150.71 150.72 146.26 146.65 31,442 -3.87(-2.57%)
Feb 24, 2021 147.93 150.90 146.26 150.51 24,689 +1.25(+0.84%)
Feb 23, 2021 149.97 150.29 146.67 149.27 52,420 +0.03(+0.02%)
Feb 22, 2021 151.10 151.10 146.37 149.24 48,412 -1.58(-1.05%)
Feb 19, 2021 149.47 152.07 149.09 150.82 39,718 +2.89(+1.95%)
Feb 18, 2021 146.88 149.05 146.14 147.93 30,296 +1.03(+0.70%)
Feb 17, 2021 146.70 147.72 144.25 146.90 35,831 +0.42(+0.29%)
Feb 16, 2021 146.71 148.21 143.67 146.48 49,252 +0.02(+0.01%)
Feb 12, 2021 148.54 149.03 145.60 146.46 38,598 -1.66(-1.12%)
Feb 11, 2021 151.93 151.97 147.45 148.12 54,047 -3.53(-2.32%)
Feb 10, 2021 152.18 153.67 150.10 151.64 43,486 +3.52(+2.37%)
Feb 09, 2021 142.00 150.12 142.00 148.13 211,061 +6.38(+4.50%)
Feb 08, 2021 140.52 143.00 138.16 141.75 33,107 +1.90(+1.36%)
Feb 05, 2021 137.10 140.45 136.92 139.85 24,849 +3.05(+2.23%)
Feb 04, 2021 136.55 137.83 135.10 136.80 36,916 +0.19(+0.14%)
Feb 03, 2021 139.70 139.70 135.24 136.61 20,938 -3.17(-2.27%)
Feb 02, 2021 137.08 139.78 136.88 139.78 42,741 +3.56(+2.62%)
Feb 01, 2021 135.61 136.92 134.79 136.22 26,743 +1.85(+1.37%)
Jan 29, 2021 134.05 135.50 133.35 134.37 47,866 -0.07(-0.05%)
Jan 28, 2021 133.09 135.90 131.75 134.44 30,056 +1.47(+1.11%)
Jan 27, 2021 132.62 134.25 131.33 132.97 52,488 -2.31(-1.71%)
Jan 26, 2021 136.64 137.16 133.30 135.28 29,544 -0.68(-0.50%)
Jan 25, 2021 134.52 136.54 133.83 135.95 26,883 +2.12(+1.58%)
Jan 22, 2021 136.63 137.11 133.02 133.83 46,949 -4.29(-3.11%)
Jan 21, 2021 137.67 140.32 136.76 138.12 25,433 -0.98(-0.71%)
Jan 20, 2021 136.26 140.52 134.76 139.11 54,777 +2.94(+2.16%)
Jan 19, 2021 135.32 137.98 135.32 136.17 30,695 +0.07(+0.05%)
Jan 15, 2021 134.57 136.25 134.32 136.10 16,600 +0.95(+0.71%)
Jan 14, 2021 133.98 135.85 133.74 135.15 33,005 +1.90(+1.42%)
Jan 13, 2021 132.68 134.08 132.29 133.25 37,126 +0.61(+0.46%)
Jan 12, 2021 137.04 137.36 132.59 132.65 29,906 -2.66(-1.97%)
Jan 11, 2021 137.41 137.68 133.76 135.31 42,855 -4.05(-2.91%)
Jan 08, 2021 134.15 139.44 134.15 139.36 44,200 +6.68(+5.03%)
Jan 07, 2021 130.62 133.97 130.62 132.68 63,339 +0.38(+0.29%)
Jan 06, 2021 130.69 134.43 130.69 132.30 48,225 -0.34(-0.26%)
Jan 05, 2021 131.57 132.84 131.10 132.65 41,313 +1.20(+0.91%)
Jan 04, 2021 134.14 134.91 129.74 131.45 57,574 -2.84(-2.11%)
Dec 31, 2020 134.28 134.28 134.28 63,440 +1.26(+0.94%)
Dec 30, 2020 132.79 135.93 131.64 133.03 63,440 -0.31(-0.23%)
Dec 29, 2020 133.28 134.36 132.41 133.34 31,909 +1.74(+1.32%)
Dec 28, 2020 133.44 133.73 131.29 131.60 10,946 -1.64(-1.23%)
Dec 24, 2020 130.10 133.59 130.10 133.24 16,314 +2.12(+1.62%)
Dec 23, 2020 133.40 133.71 130.63 131.12 35,860 -2.45(-1.84%)
Dec 22, 2020 130.27 134.27 129.58 133.57 112,455 +2.84(+2.18%)
Dec 21, 2020 130.38 131.44 128.69 130.73 63,365 +0.47(+0.36%)
Dec 18, 2020 130.27 131.58 127.81 130.26 74,538 +0.72(+0.55%)
Dec 17, 2020 130.38 132.12 128.99 129.54 25,945 -0.76(-0.59%)
Dec 16, 2020 128.32 130.31 126.89 130.31 210,287 +2.54(+1.99%)
Dec 15, 2020 127.39 128.12 127.29 127.77 64,867 +0.40(+0.32%)
Dec 14, 2020 126.08 128.32 126.08 127.36 40,751 +1.23(+0.97%)
Dec 11, 2020 126.86 128.48 125.15 126.14 47,516 -1.97(-1.54%)
Dec 10, 2020 127.56 128.93 127.56 128.11 37,081 -0.33(-0.26%)
Dec 09, 2020 130.13 130.46 128.14 128.44 70,681 -1.12(-0.86%)
Dec 08, 2020 129.70 130.62 129.03 129.56 39,907 -0.49(-0.38%)
Dec 07, 2020 131.34 131.34 127.92 130.05 44,227 +0.92(+0.71%)
Dec 04, 2020 131.96 133.11 128.72 129.13 66,278 -3.11(-2.35%)
Dec 03, 2020 134.61 135.26 131.36 132.24 53,070 -0.82(-0.62%)
Dec 02, 2020 135.55 137.08 131.54 133.06 89,718 -4.27(-3.11%)
Dec 01, 2020 136.07 137.37 132.40 137.33 60,447 +1.94(+1.43%)
Nov 30, 2020 132.99 137.00 132.80 135.39 234,419 +3.05(+2.30%)
Nov 27, 2020 131.21 132.94 130.57 132.34 30,896 +2.82(+2.18%)
Nov 25, 2020 128.61 130.15 126.29 129.51 75,455 +0.73(+0.56%)
Nov 24, 2020 131.84 131.84 126.46 128.79 81,297 -2.58(-1.96%)
Nov 23, 2020 136.40 136.40 130.99 131.37 126,025 -5.39(-3.94%)
Nov 20, 2020 136.39 137.51 135.24 136.76 76,577 +1.02(+0.75%)
Nov 19, 2020 133.56 137.08 133.56 135.74 189,333 +1.81(+1.36%)
Nov 18, 2020 134.47 134.67 132.77 133.93 42,724 +0.04(+0.03%)
Nov 17, 2020 134.66 136.68 133.80 133.89 53,078 -1.22(-0.90%)
Nov 16, 2020 134.58 135.10 133.05 135.10 63,484 +1.56(+1.17%)
Nov 13, 2020 135.41 136.01 133.54 133.54 296,520 -0.88(-0.66%)
Nov 12, 2020 136.27 136.30 133.81 134.43 216,680 -2.10(-1.54%)
Nov 11, 2020 132.65 136.85 132.45 136.52 80,657 +4.74(+3.59%)
Nov 10, 2020 131.49 133.18 130.06 131.79 205,082 -0.61(-0.46%)
Nov 09, 2020 142.50 143.03 131.75 132.40 294,487 -9.03(-6.39%)
Nov 06, 2020 138.69 141.66 137.71 141.43 65,564 +3.16(+2.28%)
Nov 05, 2020 139.40 139.45 137.31 138.27 90,363 -0.08(-0.06%)
Nov 04, 2020 135.51 138.72 134.26 138.35 64,706 +3.89(+2.90%)
Nov 03, 2020 134.60 135.33 132.61 134.46 41,616 +1.09(+0.82%)
Nov 02, 2020 131.53 134.91 131.29 133.37 83,036 +1.79(+1.36%)
Oct 30, 2020 132.81 135.44 130.59 131.57 81,879 -2.12(-1.58%)
Oct 29, 2020 126.83 134.60 125.56 133.69 158,483 +7.65(+6.07%)
Oct 28, 2020 125.18 131.41 123.70 126.04 156,706 +0.56(+0.45%)
Oct 27, 2020 125.42 129.18 124.51 125.48 130,273 +0.53(+0.42%)
Oct 26, 2020 126.44 126.44 124.28 124.95 155,075 -2.54(-1.99%)
Oct 23, 2020 130.23 130.88 127.49 127.49 118,384 -3.14(-2.40%)
Oct 22, 2020 133.23 133.23 130.47 130.63 36,765 -2.49(-1.87%)
Oct 21, 2020 133.55 134.07 132.16 133.12 43,923 +0.08(+0.06%)
Oct 20, 2020 132.68 135.35 132.68 133.04 38,518 +0.98(+0.74%)
Oct 19, 2020 133.44 133.84 131.88 132.06 39,990 -0.52(-0.39%)
Oct 16, 2020 134.00 135.14 131.40 132.58 26,511 -0.69(-0.51%)
Oct 15, 2020 131.71 133.82 131.07 133.27 41,531 +0.07(+0.05%)
Oct 14, 2020 133.88 136.18 132.18 133.20 33,180 -1.01(-0.75%)
Oct 13, 2020 134.37 136.05 133.49 134.21 44,142 -0.86(-0.64%)
Oct 12, 2020 135.44 135.44 134.22 135.07 7,084 +1.06(+0.79%)
Oct 09, 2020 133.05 134.15 132.73 134.01 24,268 +1.22(+0.92%)
Oct 08, 2020 131.59 133.48 130.99 132.80 51,858 +2.17(+1.66%)
Oct 07, 2020 131.85 132.59 130.44 130.63 33,493 +0.08(+0.06%)
Oct 06, 2020 131.59 131.78 129.73 130.55 31,208 -1.27(-0.96%)
Oct 05, 2020 130.02 132.32 130.02 131.82 70,041 +2.28(+1.76%)
Oct 02, 2020 129.75 130.21 128.84 129.54 49,454 -0.93(-0.71%)
Oct 01, 2020 130.10 130.76 129.09 130.47 53,667 +1.13(+0.87%)
Sep 30, 2020 129.62 129.81 128.28 129.34 43,949 +0.45(+0.35%)
Sep 29, 2020 128.57 129.17 127.08 128.89 27,603 +0.82(+0.64%)
Sep 28, 2020 126.88 129.43 126.83 128.07 32,453 +2.79(+2.23%)
Sep 25, 2020 122.86 125.59 122.86 125.28 34,610 +2.21(+1.80%)
Sep 24, 2020 120.13 123.58 120.13 123.07 46,622 +2.30(+1.91%)
Sep 23, 2020 122.13 123.58 120.40 120.77 32,684 -1.26(-1.03%)
Sep 22, 2020 121.02 123.38 121.02 122.03 44,807 +1.23(+1.02%)
Sep 21, 2020 121.69 121.88 119.05 120.80 59,676 -2.28(-1.85%)
Sep 18, 2020 126.07 126.10 122.66 123.08 34,202 -2.39(-1.90%)
Sep 17, 2020 126.42 126.52 124.40 125.47 59,108 -2.11(-1.65%)
Sep 16, 2020 131.69 131.87 126.50 127.58 41,917 -3.47(-2.65%)
Sep 15, 2020 127.18 131.94 127.00 131.04 131,344 +5.63(+4.49%)
Sep 14, 2020 125.43 127.40 124.93 125.41 45,837 -0.75(-0.59%)
Sep 11, 2020 125.65 127.81 125.15 126.16 57,786 -0.03(-0.02%)
Sep 10, 2020 127.39 128.63 124.96 126.19 90,870 -0.34(-0.27%)
Sep 09, 2020 123.23 127.08 123.03 126.53 80,936 +4.39(+3.59%)
Sep 08, 2020 121.53 122.57 120.21 122.14 269,996 -0.39(-0.32%)
Sep 04, 2020 123.41 123.41 120.12 122.53 80,860 -0.65(-0.52%)
Sep 03, 2020 126.19 126.78 121.25 123.18 48,636 -3.81(-3.00%)
Sep 02, 2020 126.25 127.61 124.28 126.99 59,770 +2.12(+1.70%)
Sep 01, 2020 123.17 125.37 121.56 124.86 86,099 +2.30(+1.88%)
Aug 31, 2020 122.71 122.98 121.35 122.56 45,153 -0.13(-0.10%)
Aug 28, 2020 122.03 123.00 121.42 122.69 26,953 +1.25(+1.03%)
Aug 27, 2020 122.05 122.34 121.03 121.44 110,014 -0.85(-0.70%)
Aug 26, 2020 119.79 122.58 119.79 122.29 93,117 +1.52(+1.26%)
Aug 25, 2020 119.03 121.22 119.03 120.77 49,352 +0.43(+0.36%)
Aug 24, 2020 122.13 122.84 119.98 120.34 132,478 -1.10(-0.90%)
Aug 21, 2020 120.80 121.49 119.50 121.44 25,830 +0.99(+0.82%)
Aug 20, 2020 116.82 121.74 116.57 120.44 103,058 +3.20(+2.73%)
Aug 19, 2020 116.06 117.29 114.97 117.24 45,713 +2.21(+1.92%)
Aug 18, 2020 113.88 115.10 112.84 115.03 80,460 +1.84(+1.63%)
Aug 17, 2020 110.40 113.83 110.40 113.19 141,499 +2.57(+2.32%)
Aug 14, 2020 112.84 113.14 110.37 110.62 122,004 -2.56(-2.26%)
Aug 13, 2020 112.15 113.57 111.99 113.18 64,850 +1.45(+1.30%)
Aug 12, 2020 113.25 114.47 111.57 111.73 78,800 -0.89(-0.79%)
Aug 11, 2020 114.33 114.58 112.36 112.62 56,616 -0.86(-0.76%)
Aug 10, 2020 115.00 115.58 112.83 113.48 51,137 -0.56(-0.49%)
Aug 07, 2020 117.34 117.34 113.87 114.04 77,797 -3.31(-2.82%)
Aug 06, 2020 117.85 118.56 116.46 117.35 42,572 -0.41(-0.35%)
Aug 05, 2020 117.31 118.51 117.09 117.76 51,009 +0.56(+0.48%)
Aug 04, 2020 116.62 118.09 115.56 117.20 52,421 +1.41(+1.22%)
Aug 03, 2020 118.14 118.14 114.83 115.79 45,755 -1.30(-1.11%)
Jul 31, 2020 115.69 117.96 115.38 117.10 50,945 +0.64(+0.55%)
Jul 30, 2020 115.29 117.34 114.21 116.46 91,213 +0.88(+0.76%)
Jul 29, 2020 115.15 117.95 113.88 115.58 74,415 +1.03(+0.90%)
Jul 28, 2020 113.69 116.93 112.98 114.55 99,964 -0.31(-0.27%)
Jul 27, 2020 114.31 115.60 111.76 114.86 124,032 +1.33(+1.17%)
Jul 24, 2020 111.44 114.23 109.81 113.53 127,620 +2.89(+2.61%)
Jul 23, 2020 105.78 113.26 105.73 110.64 57,558 +6.68(+6.43%)
Jul 22, 2020 100.52 104.13 100.52 103.96 91,128 +2.28(+2.24%)
Jul 21, 2020 105.66 105.73 101.60 101.68 30,555 -1.63(-1.57%)
Jul 20, 2020 101.97 103.46 101.51 103.31 27,813 +1.45(+1.42%)
Jul 17, 2020 99.69 102.65 99.69 101.86 54,519 +2.32(+2.33%)
Jul 16, 2020 103.28 103.75 99.46 99.53 38,582 -3.32(-3.23%)
Jul 15, 2020 98.57 103.98 98.57 102.85 95,310 +4.44(+4.51%)
Jul 14, 2020 99.68 99.71 96.63 98.42 46,231 -0.42(-0.43%)
Jul 13, 2020 100.42 100.42 98.60 98.84 33,148 -0.42(-0.42%)
Jul 10, 2020 100.62 100.62 98.27 99.26 31,037 -0.69(-0.69%)
Jul 09, 2020 99.35 100.40 98.70 99.94 144,679 -0.04(-0.04%)
Jul 08, 2020 99.85 100.52 98.32 99.98 27,780 +0.04(+0.04%)
Jul 07, 2020 100.49 100.67 99.39 99.94 52,819 -0.76(-0.76%)
Jul 06, 2020 98.61 101.96 98.56 100.71 89,797 +3.10(+3.18%)
Jul 02, 2020 99.27 102.83 96.46 97.60 33,283 -0.66(-0.67%)
Jul 01, 2020 99.22 100.10 97.79 98.26 22,525 -0.42(-0.43%)
Jun 30, 2020 97.25 99.33 97.21 98.68 38,707 +1.37(+1.41%)
Jun 29, 2020 94.27 97.32 93.78 97.31 60,021 +3.09(+3.28%)
Jun 26, 2020 95.44 96.07 94.22 94.22 34,158 -2.05(-2.13%)
Jun 25, 2020 96.91 97.76 94.57 96.27 48,644 -1.25(-1.28%)
Jun 24, 2020 97.46 97.97 94.80 97.53 69,270 -0.18(-0.18%)
Jun 23, 2020 99.18 100.08 97.12 97.70 58,223 -1.32(-1.33%)
Jun 22, 2020 97.68 100.04 97.65 99.02 42,366 +0.21(+0.21%)
Jun 19, 2020 100.46 100.92 98.05 98.82 58,499 -0.82(-0.82%)
Jun 18, 2020 98.53 100.54 97.78 99.64 41,827 +0.54(+0.54%)
Jun 17, 2020 99.22 99.54 97.76 99.10 59,101 +0.94(+0.96%)
Jun 16, 2020 98.96 99.22 96.32 98.16 81,402 +1.84(+1.91%)
Jun 15, 2020 95.09 97.43 94.43 96.32 55,715 -0.16(-0.16%)
Jun 12, 2020 98.89 98.89 95.22 96.48 101,862 +1.40(+1.47%)
Jun 11, 2020 97.03 97.70 94.67 95.08 63,424 -4.31(-4.34%)
Jun 10, 2020 99.02 99.94 97.50 99.39 53,903 -0.77(-0.77%)
Jun 09, 2020 98.25 100.97 98.00 100.17 70,173 +0.48(+0.48%)
Jun 08, 2020 98.76 99.69 98.21 99.69 28,645 +1.03(+1.04%)
Jun 05, 2020 101.81 101.81 97.06 98.66 67,089 -0.51(-0.51%)
Jun 04, 2020 95.71 99.17 95.58 99.17 46,280 +2.93(+3.05%)
Jun 03, 2020 93.61 96.54 92.52 96.23 64,441 +3.88(+4.20%)
Jun 02, 2020 91.81 93.49 91.81 92.35 85,546 +0.48(+0.52%)
Jun 01, 2020 90.82 93.20 90.82 91.87 82,294 +0.62(+0.68%)
May 29, 2020 89.91 91.27 88.49 91.26 134,998 +1.69(+1.89%)
May 28, 2020 90.50 91.79 89.23 89.57 63,808 -0.28(-0.32%)
May 27, 2020 93.22 93.59 89.39 89.85 115,570 -2.20(-2.39%)
May 26, 2020 88.39 92.74 88.39 92.05 79,256 +6.74(+7.90%)
May 22, 2020 86.01 87.26 84.77 85.31 34,567 -0.81(-0.94%)
May 21, 2020 84.21 86.46 83.88 86.12 41,784 +1.35(+1.59%)
May 20, 2020 83.15 84.89 83.15 84.77 58,665 +1.75(+2.11%)
May 19, 2020 81.87 83.67 80.68 83.02 44,483 +2.39(+2.96%)
May 18, 2020 81.61 84.33 79.03 80.64 28,942 +1.21(+1.53%)
May 15, 2020 76.35 79.99 76.35 79.43 50,112 +1.45(+1.86%)
May 14, 2020 76.26 78.13 74.61 77.98 52,758 +1.03(+1.33%)
May 13, 2020 77.73 78.36 76.28 76.95 49,598 -1.41(-1.80%)
May 12, 2020 81.93 81.93 78.06 78.36 207,777 -2.91(-3.59%)
May 11, 2020 81.48 81.96 80.95 81.27 57,792 -1.85(-2.22%)
May 08, 2020 82.99 84.27 82.76 83.12 86,930 +1.72(+2.11%)
May 07, 2020 81.38 82.63 80.59 81.40 187,740 +0.13(+0.16%)
May 06, 2020 81.98 82.66 80.89 81.27 55,950 +0.03(+0.04%)
May 05, 2020 81.70 82.65 81.24 81.24 48,167 +0.05(+0.06%)
May 04, 2020 81.48 82.71 80.02 81.20 84,317 -0.38(-0.47%)
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.