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

Daily Journal Cp (NQ: DJCO )

379.00 +7.20 (+1.94%)
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 301.00 310.27 299.01 305.19 5,700 +4.19(+1.39%)
Apr 29, 2021 300.00 303.54 300.00 301.00 3,382 -2.20(-0.73%)
Apr 28, 2021 304.60 306.87 299.48 303.20 7,886 -1.80(-0.59%)
Apr 27, 2021 303.60 308.98 301.09 305.00 4,779 -4.55(-1.47%)
Apr 26, 2021 314.00 314.00 306.88 309.55 5,898 -0.19(-0.06%)
Apr 23, 2021 320.00 320.00 307.43 309.74 3,600 +0.35(+0.11%)
Apr 22, 2021 311.60 315.29 308.60 309.39 4,219 -6.55(-2.07%)
Apr 21, 2021 313.46 319.93 308.65 315.94 4,188 +3.87(+1.24%)
Apr 20, 2021 312.50 312.50 310.00 312.07 2,815 -5.68(-1.79%)
Apr 19, 2021 312.00 318.77 307.13 317.75 7,205 +2.74(+0.87%)
Apr 16, 2021 317.02 317.02 312.00 315.01 4,100 -0.09(-0.03%)
Apr 15, 2021 314.00 318.52 314.00 315.10 4,258 +0.30(+0.10%)
Apr 14, 2021 315.60 322.95 311.04 314.80 3,666 -1.19(-0.38%)
Apr 13, 2021 327.00 327.00 314.88 315.99 6,472 -9.19(-2.83%)
Apr 12, 2021 324.00 330.00 316.10 325.18 5,312 +7.84(+2.47%)
Apr 09, 2021 310.05 318.00 310.03 317.34 3,300 +2.68(+0.85%)
Apr 08, 2021 315.65 321.63 312.61 314.66 2,919 -4.32(-1.35%)
Apr 07, 2021 325.00 330.79 316.64 318.98 4,010 -10.02(-3.05%)
Apr 06, 2021 312.47 329.00 312.47 329.00 4,372 +12.00(+3.79%)
Apr 05, 2021 310.00 317.00 310.00 317.00 3,496 -6.82(-2.11%)
Apr 01, 2021 315.25 325.52 315.25 323.82 3,100 +7.37(+2.33%)
Mar 31, 2021 332.50 332.70 311.40 316.45 7,072 -16.05(-4.83%)
Mar 30, 2021 333.63 333.63 326.10 332.50 2,732 +10.65(+3.31%)
Mar 29, 2021 322.60 322.72 321.85 321.85 2,737 +5.60(+1.77%)
Mar 26, 2021 321.44 321.44 315.00 316.25 2,500 -3.52(-1.10%)
Mar 25, 2021 319.00 319.99 313.21 319.77 1,958 +6.17(+1.97%)
Mar 24, 2021 320.08 320.08 313.60 313.60 2,695 -3.40(-1.07%)
Mar 23, 2021 325.51 325.51 315.00 317.00 7,201 -8.72(-2.68%)
Mar 22, 2021 321.24 326.37 316.21 325.72 3,758 +10.84(+3.44%)
Mar 19, 2021 331.87 331.87 314.88 314.88 19,100 -15.93(-4.82%)
Mar 18, 2021 338.50 338.50 321.40 330.81 13,438 -0.22(-0.07%)
Mar 17, 2021 331.69 331.80 325.00 331.03 11,980 +3.78(+1.16%)
Mar 16, 2021 320.95 330.00 320.95 327.25 29,613 +7.25(+2.27%)
Mar 15, 2021 321.05 323.74 320.00 320.00 2,013 -3.91(-1.21%)
Mar 12, 2021 324.74 324.74 320.21 323.91 4,300 -1.05(-0.32%)
Mar 11, 2021 322.61 324.96 322.60 324.96 2,817 +4.81(+1.50%)
Mar 10, 2021 324.00 325.00 320.00 320.15 3,507 -4.83(-1.49%)
Mar 09, 2021 326.08 327.98 323.13 324.98 3,295 -1.99(-0.61%)
Mar 08, 2021 331.50 335.27 324.42 326.97 4,765 -5.54(-1.67%)
Mar 05, 2021 340.43 340.43 332.51 332.51 4,300 -8.04(-2.36%)
Mar 04, 2021 343.50 343.55 340.55 340.55 3,224 -3.95(-1.15%)
Mar 03, 2021 346.00 346.00 344.50 344.50 1,163 +1.00(+0.29%)
Mar 02, 2021 345.04 347.50 343.50 343.50 1,249 -4.40(-1.26%)
Mar 01, 2021 349.02 349.02 345.00 347.90 2,281 +5.60(+1.64%)
Feb 26, 2021 350.00 352.07 342.30 342.30 3,300 -2.70(-0.78%)
Feb 25, 2021 354.20 363.08 342.79 345.00 9,612 -6.00(-1.71%)
Feb 24, 2021 354.99 365.00 350.74 351.00 5,452 +4.70(+1.36%)
Feb 23, 2021 346.00 349.40 346.00 346.30 1,724 +4.25(+1.24%)
Feb 22, 2021 345.00 348.90 342.05 342.05 2,868 +0.74(+0.22%)
Feb 19, 2021 350.00 350.00 340.40 341.31 1,800 -9.99(-2.84%)
Feb 18, 2021 355.00 356.46 350.00 351.30 3,554 +6.30(+1.83%)
Feb 17, 2021 334.99 349.40 334.99 345.00 2,569 +17.00(+5.18%)
Feb 16, 2021 330.00 335.56 328.00 328.00 4,135 -1.06(-0.32%)
Feb 12, 2021 329.85 329.85 328.50 329.06 2,000 -10.35(-3.05%)
Feb 11, 2021 350.02 350.02 339.41 339.41 1,095 -10.59(-3.03%)
Feb 10, 2021 350.00 355.00 350.00 350.00 3,081 +6.16(+1.79%)
Feb 09, 2021 336.00 343.84 336.00 343.84 1,410 +7.84(+2.33%)
Feb 08, 2021 336.00 336.00 336.00 336.00 821 +0.49(+0.15%)
Feb 05, 2021 339.19 345.26 335.51 335.51 2,000 -4.28(-1.26%)
Feb 04, 2021 340.00 343.00 336.50 339.79 5,549 -0.22(-0.06%)
Feb 03, 2021 344.60 344.60 337.00 340.01 4,155 +0.90(+0.27%)
Feb 02, 2021 335.00 340.00 334.01 339.11 6,396 +5.11(+1.53%)
Feb 01, 2021 336.75 336.75 334.00 334.00 910 +0.00(+0.00%)
Jan 29, 2021 339.99 339.99 334.00 334.00 2,100 -6.00(-1.76%)
Jan 28, 2021 335.00 340.00 334.00 340.00 2,171 +10.00(+3.03%)
Jan 27, 2021 335.00 337.44 330.00 330.00 4,262 -6.65(-1.98%)
Jan 26, 2021 339.95 341.45 336.65 336.65 3,052 +1.55(+0.46%)
Jan 25, 2021 330.56 340.00 330.56 335.10 3,185 -4.90(-1.44%)
Jan 22, 2021 321.75 340.00 320.50 340.00 2,800 +18.25(+5.67%)
Jan 21, 2021 321.75 321.75 321.75 321.75 928 -3.25(-1.00%)
Jan 20, 2021 338.00 340.10 325.00 325.00 3,402 -14.00(-4.13%)
Jan 19, 2021 340.00 340.25 335.00 339.00 3,941 +3.32(+0.99%)
Jan 15, 2021 332.15 339.19 329.00 335.68 2,700 -4.25(-1.25%)
Jan 14, 2021 353.19 353.19 338.25 339.93 4,037 -13.49(-3.82%)
Jan 13, 2021 374.98 375.00 353.42 353.42 5,069 -21.58(-5.75%)
Jan 12, 2021 373.00 376.99 373.00 375.00 6,160 -3.00(-0.79%)
Jan 11, 2021 380.00 383.62 375.00 378.00 4,482 +0.80(+0.21%)
Jan 08, 2021 380.00 382.99 377.20 377.20 9,800 -2.70(-0.71%)
Jan 07, 2021 381.68 384.98 379.90 379.90 9,865 +1.02(+0.27%)
Jan 06, 2021 375.00 384.50 375.00 378.88 10,553 +8.78(+2.37%)
Jan 05, 2021 387.10 390.00 370.10 370.10 10,375 -14.91(-3.87%)
Jan 04, 2021 408.00 416.69 385.01 385.01 8,966 -18.99(-4.70%)
Dec 31, 2020 404.00 404.00 404.00 12,530 +3.90(+0.97%)
Dec 30, 2020 393.69 402.95 384.56 400.10 12,530 +25.58(+6.83%)
Dec 29, 2020 358.58 378.40 358.58 374.52 9,989 +24.52(+7.01%)
Dec 28, 2020 353.00 355.50 350.00 350.00 3,426 -4.02(-1.14%)
Dec 24, 2020 362.00 362.00 354.02 354.02 1,700 -5.96(-1.66%)
Dec 23, 2020 336.40 365.00 333.00 359.98 9,826 +27.72(+8.34%)
Dec 22, 2020 330.60 334.98 330.00 332.26 17,218 -1.07(-0.32%)
Dec 21, 2020 314.80 333.33 314.80 333.33 6,395 +18.13(+5.75%)
Dec 18, 2020 306.30 319.75 306.30 315.20 8,000 +12.35(+4.08%)
Dec 17, 2020 302.00 305.00 301.00 302.85 10,401 +5.61(+1.89%)
Dec 16, 2020 304.85 304.85 297.24 297.24 3,726 -4.26(-1.41%)
Dec 15, 2020 295.57 302.73 295.57 301.50 8,465 +4.40(+1.48%)
Dec 14, 2020 302.39 304.98 297.10 297.10 7,481 -4.10(-1.36%)
Dec 11, 2020 292.20 309.21 292.20 301.20 7,600 +9.00(+3.08%)
Dec 10, 2020 277.00 292.20 277.00 292.20 3,616 +15.17(+5.48%)
Dec 09, 2020 277.26 280.00 276.90 277.03 6,303 +1.18(+0.43%)
Dec 08, 2020 275.85 275.85 275.85 275.85 1,348 +5.55(+2.05%)
Dec 07, 2020 269.90 277.00 269.90 270.30 12,022 +2.30(+0.86%)
Dec 04, 2020 271.00 271.00 265.01 268.00 9,500 -0.94(-0.35%)
Dec 03, 2020 275.00 275.00 268.00 268.94 13,227 +3.04(+1.14%)
Dec 02, 2020 271.40 273.97 265.00 265.90 9,115 -8.10(-2.96%)
Dec 01, 2020 284.19 284.19 272.00 274.00 10,295 +4.00(+1.48%)
Nov 30, 2020 273.49 273.49 268.00 270.00 10,664 -3.80(-1.39%)
Nov 27, 2020 269.00 273.80 268.00 273.80 2,300 +3.80(+1.41%)
Nov 25, 2020 265.00 270.20 264.00 270.00 12,600 +1.65(+0.61%)
Nov 24, 2020 271.70 274.00 265.00 268.35 6,447 +3.55(+1.34%)
Nov 23, 2020 274.99 274.99 262.72 264.80 3,914 -3.60(-1.34%)
Nov 20, 2020 260.00 268.40 260.00 268.40 2,000 +4.55(+1.72%)
Nov 19, 2020 271.15 271.15 261.60 263.85 2,142 -1.66(-0.63%)
Nov 18, 2020 268.05 268.94 265.00 265.51 2,865 +0.51(+0.19%)
Nov 17, 2020 266.38 269.70 257.60 265.00 8,643 -6.18(-2.28%)
Nov 16, 2020 270.01 271.18 265.71 271.18 3,826 +0.78(+0.29%)
Nov 13, 2020 275.70 275.70 270.40 270.40 1,100 -2.20(-0.81%)
Nov 12, 2020 283.00 285.16 272.45 272.60 1,906 -16.49(-5.70%)
Nov 11, 2020 289.09 289.09 289.09 289.09 992 +4.35(+1.53%)
Nov 10, 2020 282.94 285.00 281.00 284.74 3,135 +10.93(+3.99%)
Nov 09, 2020 284.01 284.01 273.81 273.81 4,381 -1.19(-0.43%)
Nov 06, 2020 275.00 275.00 275.00 275.00 1,000 -0.81(-0.29%)
Nov 05, 2020 275.81 275.81 275.81 275.81 791 +2.03(+0.74%)
Nov 04, 2020 285.01 285.01 273.78 273.78 838 -10.91(-3.83%)
Nov 03, 2020 280.00 285.00 280.00 284.69 2,893 +5.70(+2.04%)
Nov 02, 2020 272.02 278.99 272.02 278.99 820 +7.79(+2.87%)
Oct 30, 2020 281.73 281.73 271.20 271.20 1,600 -8.74(-3.12%)
Oct 29, 2020 279.94 279.94 279.94 279.94 742 +6.09(+2.22%)
Oct 28, 2020 269.87 273.85 269.00 273.85 1,224 -0.90(-0.33%)
Oct 27, 2020 274.75 274.75 274.75 274.75 396 -4.62(-1.65%)
Oct 26, 2020 280.00 280.00 279.37 279.37 1,077 +4.21(+1.53%)
Oct 23, 2020 280.52 280.53 275.01 275.16 1,500 +1.81(+0.66%)
Oct 22, 2020 275.46 276.82 273.00 273.35 1,956 -6.45(-2.31%)
Oct 21, 2020 278.04 282.50 278.04 279.80 2,039 +1.77(+0.64%)
Oct 20, 2020 271.19 278.03 271.19 278.03 1,559 +7.03(+2.59%)
Oct 19, 2020 266.48 271.00 266.48 271.00 2,759 +10.01(+3.84%)
Oct 16, 2020 250.10 260.99 250.10 260.99 1,700 +7.39(+2.91%)
Oct 15, 2020 245.70 253.60 244.50 253.60 4,223 +7.50(+3.05%)
Oct 14, 2020 247.30 247.30 243.99 246.10 1,285 -8.90(-3.49%)
Oct 13, 2020 255.00 259.87 252.00 255.00 2,134 -1.50(-0.58%)
Oct 12, 2020 251.00 256.50 251.00 256.50 1,458 +4.70(+1.87%)
Oct 09, 2020 258.12 258.12 249.99 251.80 6,200 -4.20(-1.64%)
Oct 08, 2020 255.96 257.22 255.01 256.00 2,423 +0.00(+0.00%)
Oct 07, 2020 254.01 256.00 252.72 256.00 1,402 +5.99(+2.40%)
Oct 06, 2020 255.00 256.50 250.01 250.01 1,899 -2.79(-1.10%)
Oct 05, 2020 246.32 257.38 246.32 252.80 3,509 +8.00(+3.27%)
Oct 02, 2020 240.01 244.80 238.00 244.80 2,400 +2.80(+1.16%)
Oct 01, 2020 242.88 245.53 242.00 242.00 1,637 +0.00(+0.00%)
Sep 30, 2020 245.01 246.75 242.00 242.00 845 -5.94(-2.40%)
Sep 29, 2020 245.00 247.94 243.98 247.94 1,744 +0.83(+0.34%)
Sep 28, 2020 251.25 252.01 245.50 247.11 4,435 -5.69(-2.25%)
Sep 25, 2020 250.01 253.80 245.50 252.80 2,100 +2.80(+1.12%)
Sep 24, 2020 255.97 257.15 247.22 250.00 3,677 -3.10(-1.22%)
Sep 23, 2020 253.97 253.97 253.10 253.10 1,353 -8.80(-3.36%)
Sep 22, 2020 254.00 268.40 254.00 261.90 3,249 +10.90(+4.34%)
Sep 21, 2020 249.21 254.13 249.21 251.00 1,519 -5.24(-2.04%)
Sep 18, 2020 254.17 262.38 251.00 256.24 17,100 +3.96(+1.57%)
Sep 17, 2020 249.99 260.22 245.22 252.28 6,510 -0.22(-0.09%)
Sep 16, 2020 240.00 262.09 234.59 252.50 6,398 +13.49(+5.64%)
Sep 15, 2020 254.00 254.00 239.00 239.01 2,694 -17.69(-6.89%)
Sep 14, 2020 257.50 257.50 256.70 256.70 1,277 +3.20(+1.26%)
Sep 11, 2020 253.00 255.00 253.00 253.50 2,700 +1.50(+0.60%)
Sep 10, 2020 260.00 269.02 252.00 252.00 3,313 -16.10(-6.01%)
Sep 09, 2020 274.98 275.00 268.10 268.10 2,737 -1.84(-0.68%)
Sep 08, 2020 272.10 275.00 265.61 269.94 2,080 -7.06(-2.55%)
Sep 04, 2020 275.01 285.00 269.99 277.00 2,300 +7.80(+2.90%)
Sep 03, 2020 272.02 274.00 265.05 269.20 2,866 -9.80(-3.51%)
Sep 02, 2020 277.57 285.00 268.12 279.00 2,751 +1.42(+0.51%)
Sep 01, 2020 276.00 280.00 276.00 277.58 1,458 +2.38(+0.86%)
Aug 31, 2020 283.50 284.57 275.20 275.20 2,518 -8.75(-3.08%)
Aug 28, 2020 286.90 286.90 282.90 283.95 2,000 +0.95(+0.34%)
Aug 27, 2020 285.00 286.00 283.00 283.00 2,225 +1.48(+0.53%)
Aug 26, 2020 286.50 289.90 281.52 281.52 1,632 -0.50(-0.18%)
Aug 25, 2020 285.00 286.00 282.02 282.02 1,369 -2.00(-0.70%)
Aug 24, 2020 287.00 287.00 284.02 284.02 1,361 -2.88(-1.00%)
Aug 21, 2020 286.25 286.90 285.00 286.90 1,200 +1.89(+0.66%)
Aug 20, 2020 288.22 298.00 285.00 285.01 4,998 +0.01(+0.00%)
Aug 19, 2020 290.50 297.00 285.00 285.00 2,939 -8.00(-2.73%)
Aug 18, 2020 293.00 293.00 293.00 214 +0.00(+0.00%)
Aug 17, 2020 293.00 293.00 293.00 293.00 648 +5.50(+1.91%)
Aug 14, 2020 287.50 287.50 287.50 287.50 300 -3.48(-1.20%)
Aug 13, 2020 286.00 292.00 286.00 290.98 1,832 +4.98(+1.74%)
Aug 12, 2020 288.00 289.19 285.00 286.00 4,477 +2.90(+1.02%)
Aug 11, 2020 287.00 288.00 283.10 283.10 5,069 -2.90(-1.01%)
Aug 10, 2020 285.00 287.23 284.00 286.00 5,947 -24.10(-7.77%)
Aug 07, 2020 315.00 315.00 308.99 310.10 1,300 -4.90(-1.56%)
Aug 06, 2020 296.99 317.01 296.99 315.00 6,031 +20.00(+6.78%)
Aug 05, 2020 280.43 295.00 280.43 295.00 773 +1.66(+0.57%)
Aug 04, 2020 293.34 293.34 293.34 293.34 750 +6.00(+2.09%)
Aug 03, 2020 287.34 287.34 287.34 287.34 498 +3.34(+1.18%)
Jul 31, 2020 284.00 284.00 284.00 284.00 800 +0.99(+0.35%)
Jul 30, 2020 283.02 283.02 283.00 283.01 1,145 +3.13(+1.12%)
Jul 29, 2020 297.94 297.94 279.88 279.88 1,643 -7.12(-2.48%)
Jul 28, 2020 287.88 289.36 287.00 287.00 2,743 +0.00(+0.00%)
Jul 27, 2020 289.54 289.54 286.95 287.00 632 +2.00(+0.70%)
Jul 24, 2020 285.00 285.00 285.00 285.00 500 +3.48(+1.24%)
Jul 23, 2020 285.00 285.00 281.52 281.52 999 -3.49(-1.22%)
Jul 22, 2020 286.00 287.00 285.01 285.01 2,494 +0.00(+0.00%)
Jul 21, 2020 281.00 285.01 280.59 285.01 2,359 +7.01(+2.52%)
Jul 20, 2020 280.00 280.05 278.00 278.00 1,811 -0.25(-0.09%)
Jul 17, 2020 275.20 278.77 275.20 278.25 1,200 +0.84(+0.30%)
Jul 16, 2020 280.44 285.00 277.41 277.41 2,831 -1.09(-0.39%)
Jul 15, 2020 283.90 283.90 278.50 278.50 1,352 -0.30(-0.11%)
Jul 14, 2020 275.50 278.80 275.00 278.80 1,095 +0.80(+0.29%)
Jul 13, 2020 276.00 280.00 276.00 278.00 2,132 +1.85(+0.67%)
Jul 10, 2020 276.15 276.15 276.15 276.15 600 +6.30(+2.33%)
Jul 09, 2020 262.55 270.06 261.72 269.85 3,894 -0.15(-0.06%)
Jul 08, 2020 270.00 270.00 270.00 270.00 731 +0.50(+0.19%)
Jul 07, 2020 270.00 272.00 269.50 269.50 2,250 -0.50(-0.19%)
Jul 06, 2020 270.00 274.00 270.00 270.00 1,817 +2.61(+0.97%)
Jul 02, 2020 260.00 267.40 260.00 267.39 1,600 -5.61(-2.05%)
Jul 01, 2020 270.00 273.00 270.00 273.00 1,520 +3.00(+1.11%)
Jun 30, 2020 278.50 278.50 270.00 270.00 1,405 +4.00(+1.50%)
Jun 29, 2020 266.00 266.00 266.00 266.00 1,295 +3.79(+1.45%)
Jun 26, 2020 271.00 271.00 262.21 262.21 19,700 -10.93(-4.00%)
Jun 25, 2020 266.40 273.14 266.40 273.14 1,262 +7.14(+2.68%)
Jun 24, 2020 266.00 266.00 266.00 266.00 640 -9.10(-3.31%)
Jun 23, 2020 279.00 279.00 275.10 275.10 1,090 +1.00(+0.36%)
Jun 22, 2020 274.10 274.10 274.10 274.10 609 -4.90(-1.76%)
Jun 19, 2020 280.00 280.00 279.00 279.00 3,800 +4.00(+1.45%)
Jun 18, 2020 275.00 275.00 275.00 275.00 491 -4.00(-1.43%)
Jun 17, 2020 280.00 281.00 278.39 279.00 4,814 -1.00(-0.36%)
Jun 16, 2020 279.97 285.00 279.89 280.00 9,551 +0.60(+0.21%)
Jun 15, 2020 270.00 279.40 270.00 279.40 1,526 +4.00(+1.45%)
Jun 12, 2020 270.49 275.40 270.00 275.40 2,100 +11.40(+4.32%)
Jun 11, 2020 257.00 264.00 257.00 264.00 1,800 -12.80(-4.62%)
Jun 10, 2020 276.80 276.80 276.80 276.80 582 -3.00(-1.07%)
Jun 09, 2020 275.00 279.80 275.00 279.80 890 +1.78(+0.64%)
Jun 08, 2020 278.02 278.02 278.02 278.02 979 -6.48(-2.28%)
Jun 05, 2020 279.70 284.50 270.00 284.50 11,500 +9.37(+3.41%)
Jun 04, 2020 270.00 275.13 270.00 275.13 714 +1.33(+0.49%)
Jun 03, 2020 273.80 273.80 273.80 273.80 992 -6.20(-2.21%)
Jun 02, 2020 280.00 280.00 280.00 280.00 2,411 +0.00(+0.00%)
Jun 01, 2020 281.00 292.36 280.00 280.00 4,579 -0.10(-0.04%)
May 29, 2020 280.10 280.10 280.10 280.10 1,100 +0.10(+0.04%)
May 28, 2020 280.76 280.76 280.00 280.00 1,471 -9.60(-3.31%)
May 27, 2020 285.65 289.60 280.50 289.60 1,673 +4.10(+1.44%)
May 26, 2020 284.40 285.50 280.00 285.50 1,274 +6.63(+2.38%)
May 22, 2020 278.00 279.00 278.00 278.87 1,800 +1.67(+0.60%)
May 21, 2020 275.00 277.20 275.00 277.20 1,093 -7.25(-2.55%)
May 20, 2020 280.00 284.98 280.00 284.45 2,016 +7.60(+2.75%)
May 19, 2020 276.85 276.85 276.85 276.85 1,383 -17.84(-6.05%)
May 18, 2020 280.90 300.30 280.90 294.69 5,137 +12.89(+4.57%)
May 15, 2020 278.00 281.80 278.00 281.80 2,200 +3.40(+1.22%)
May 14, 2020 269.00 278.40 265.00 278.40 2,476 +9.50(+3.53%)
May 13, 2020 265.00 268.90 265.00 268.90 2,417 +8.90(+3.42%)
May 12, 2020 270.00 270.00 260.00 260.00 1,820 -7.00(-2.62%)
May 11, 2020 269.12 275.00 265.00 267.00 3,326 -6.00(-2.20%)
May 08, 2020 273.00 273.00 273.00 273.00 700 +14.00(+5.41%)
May 07, 2020 267.50 267.50 250.75 259.00 1,469 -8.84(-3.30%)
May 06, 2020 261.00 267.84 260.00 267.84 1,141 -1.16(-0.43%)
May 05, 2020 269.00 269.00 269.00 269.00 850 +4.00(+1.51%)
May 04, 2020 265.00 265.00 263.55 265.00 1,406 +1.75(+0.66%)
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.