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

Modivcare Inc (NQ: MODV )

27.58 -0.39 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 106.25 107.67 103.57 103.97 52,740 -3.59(-3.34%)
Apr 28, 2022 103.55 107.93 102.44 107.56 51,543 +4.53(+4.40%)
Apr 27, 2022 104.75 105.78 102.24 103.03 47,019 -1.29(-1.24%)
Apr 26, 2022 109.54 109.54 104.15 104.32 46,760 -6.51(-5.87%)
Apr 25, 2022 105.65 111.42 105.65 110.83 52,088 +3.92(+3.67%)
Apr 22, 2022 115.51 115.51 105.15 106.91 74,924 -9.82(-8.41%)
Apr 21, 2022 119.91 119.91 116.64 116.73 59,777 -2.14(-1.80%)
Apr 20, 2022 119.43 120.39 117.73 118.87 52,011 +0.91(+0.77%)
Apr 19, 2022 114.36 119.00 114.36 117.96 65,754 +3.72(+3.26%)
Apr 18, 2022 114.74 115.16 105.00 114.24 53,755 -1.32(-1.14%)
Apr 14, 2022 115.90 117.75 114.83 115.56 43,438 +0.31(+0.27%)
Apr 13, 2022 114.15 115.82 111.50 115.25 43,853 +1.01(+0.88%)
Apr 12, 2022 111.50 115.22 111.50 114.24 58,110 +4.54(+4.14%)
Apr 11, 2022 111.64 112.49 109.66 109.70 53,466 -2.82(-2.51%)
Apr 08, 2022 109.61 113.32 108.81 112.52 65,902 +3.23(+2.96%)
Apr 07, 2022 106.60 109.44 105.91 109.29 88,896 +1.74(+1.62%)
Apr 06, 2022 108.18 108.81 106.02 107.55 47,606 -2.00(-1.83%)
Apr 05, 2022 113.53 113.53 109.14 109.55 60,617 -4.61(-4.04%)
Apr 04, 2022 119.77 119.88 113.80 114.16 51,937 -6.13(-5.10%)
Apr 01, 2022 115.63 121.30 115.63 120.29 107,063 +4.90(+4.25%)
Mar 31, 2022 116.78 117.59 114.86 115.39 49,285 -1.39(-1.19%)
Mar 30, 2022 117.50 118.95 112.51 116.78 58,452 -1.62(-1.37%)
Mar 29, 2022 114.33 119.31 114.09 118.40 67,185 +5.87(+5.22%)
Mar 28, 2022 112.45 113.89 110.91 112.53 32,978 +0.48(+0.43%)
Mar 25, 2022 112.98 114.22 111.18 112.05 35,912 -0.93(-0.82%)
Mar 24, 2022 113.19 113.72 110.34 112.98 31,804 -0.52(-0.46%)
Mar 23, 2022 112.55 115.56 110.49 113.50 58,259 -0.34(-0.30%)
Mar 22, 2022 110.24 114.39 109.74 113.84 95,780 +4.88(+4.48%)
Mar 21, 2022 111.88 112.42 108.24 108.96 66,823 -2.77(-2.48%)
Mar 18, 2022 114.53 116.66 110.02 111.73 242,305 -4.02(-3.47%)
Mar 17, 2022 112.56 116.94 112.56 115.75 34,349 +1.77(+1.55%)
Mar 16, 2022 110.52 114.48 110.39 113.98 48,238 +5.19(+4.77%)
Mar 15, 2022 106.90 109.32 106.64 108.79 91,073 +1.61(+1.50%)
Mar 14, 2022 107.46 108.66 105.01 107.18 49,958 -0.12(-0.11%)
Mar 11, 2022 111.17 111.17 107.16 107.30 58,308 -2.51(-2.29%)
Mar 10, 2022 109.66 111.05 107.44 109.81 48,427 -2.25(-2.01%)
Mar 09, 2022 109.95 113.20 109.95 112.06 38,354 +4.50(+4.18%)
Mar 08, 2022 107.16 111.01 105.76 107.56 66,374 +0.40(+0.37%)
Mar 07, 2022 115.20 115.73 106.43 107.16 94,890 -8.15(-7.07%)
Mar 04, 2022 114.65 116.19 113.45 115.31 52,605 -0.70(-0.60%)
Mar 03, 2022 118.56 118.60 114.35 116.01 68,508 -2.62(-2.21%)
Mar 02, 2022 118.46 119.66 115.91 118.63 62,707 +0.49(+0.41%)
Mar 01, 2022 117.12 120.23 115.34 118.14 82,350 +0.14(+0.12%)
Feb 28, 2022 112.42 120.25 111.27 118.00 96,070 +3.99(+3.50%)
Feb 25, 2022 104.84 114.94 103.26 114.01 188,653 +12.71(+12.55%)
Feb 24, 2022 96.72 101.30 94.38 101.30 123,163 +3.43(+3.50%)
Feb 23, 2022 102.50 102.50 97.62 97.87 116,385 -3.64(-3.59%)
Feb 22, 2022 101.64 102.97 100.54 101.51 115,854 -1.27(-1.24%)
Feb 18, 2022 102.78 0 -2.12(-2.02%)
Feb 17, 2022 109.41 109.45 104.06 104.90 95,528 -5.73(-5.18%)
Feb 16, 2022 111.89 112.31 110.48 110.63 61,105 -0.98(-0.88%)
Feb 15, 2022 109.92 111.98 108.97 111.61 135,985 +3.29(+3.04%)
Feb 14, 2022 110.42 111.46 107.56 108.32 70,086 -1.06(-0.97%)
Feb 11, 2022 109.73 112.15 108.50 109.38 227,639 -0.33(-0.30%)
Feb 10, 2022 106.82 111.03 106.82 109.71 322,939 +0.68(+0.62%)
Feb 09, 2022 111.22 113.53 109.02 109.03 81,304 -1.04(-0.94%)
Feb 08, 2022 105.80 110.25 105.80 110.07 80,711 +3.79(+3.57%)
Feb 07, 2022 105.55 106.69 105.00 106.28 100,428 +0.31(+0.29%)
Feb 04, 2022 109.11 110.43 105.55 105.97 69,673 -4.48(-4.06%)
Feb 03, 2022 112.91 110.01 110.45 108,245 -3.36(-2.95%)
Feb 02, 2022 116.69 116.69 113.42 113.81 98,236 -2.19(-1.89%)
Feb 01, 2022 116.38 116.79 114.41 116.00 62,991 +0.07(+0.06%)
Jan 31, 2022 113.34 115.93 74,203 +1.57(+1.37%)
Jan 28, 2022 113.06 114.36 111.09 114.36 63,777 +0.87(+0.77%)
Jan 27, 2022 114.31 116.29 112.92 113.49 62,931 -0.66(-0.58%)
Jan 26, 2022 119.60 120.14 111.51 114.15 93,995 -4.63(-3.90%)
Jan 25, 2022 117.41 123.38 115.32 118.78 76,902 -0.39(-0.33%)
Jan 24, 2022 113.89 119.98 111.50 119.17 107,618 +4.05(+3.52%)
Jan 21, 2022 109.98 116.26 108.10 115.12 136,568 +3.79(+3.40%)
Jan 20, 2022 113.90 113.90 110.05 111.33 162,575 -1.69(-1.50%)
Jan 19, 2022 121.22 121.35 112.78 113.02 255,885 -8.52(-7.01%)
Jan 18, 2022 127.25 127.70 120.10 121.54 118,722 -7.47(-5.79%)
Jan 14, 2022 129.01 0 -0.90(-0.69%)
Jan 13, 2022 133.07 133.07 129.65 129.91 78,049 -2.99(-2.25%)
Jan 12, 2022 135.05 135.71 132.70 132.90 52,126 -2.18(-1.61%)
Jan 11, 2022 131.92 135.19 129.65 135.08 56,286 +0.87(+0.65%)
Jan 10, 2022 129.98 134.42 129.54 134.21 53,945 +2.63(+2.00%)
Jan 07, 2022 134.30 134.50 130.33 131.58 104,186 -3.79(-2.80%)
Jan 06, 2022 134.49 137.27 130.88 135.37 80,383 +0.88(+0.65%)
Jan 05, 2022 137.42 139.08 134.23 134.49 82,712 -3.75(-2.71%)
Jan 04, 2022 146.31 146.89 137.45 138.24 76,828 -7.43(-5.10%)
Jan 03, 2022 148.20 148.46 143.94 145.67 50,038 -2.62(-1.77%)
Dec 31, 2021 149.44 149.99 147.52 148.29 31,234 -0.80(-0.54%)
Dec 30, 2021 149.58 152.12 148.97 149.09 26,929 -1.13(-0.75%)
Dec 29, 2021 149.30 151.53 149.25 150.22 30,335 +0.24(+0.16%)
Dec 28, 2021 151.47 153.41 149.62 149.98 41,208 -1.12(-0.74%)
Dec 27, 2021 152.54 153.24 150.31 151.10 52,415 -1.04(-0.68%)
Dec 23, 2021 150.73 154.31 148.87 152.14 31,696 +1.95(+1.30%)
Dec 22, 2021 146.04 150.72 145.58 150.19 46,351 +4.75(+3.27%)
Dec 21, 2021 141.82 145.44 138.65 145.44 41,757 +5.39(+3.85%)
Dec 20, 2021 138.19 140.44 135.85 140.05 61,607 -0.27(-0.19%)
Dec 17, 2021 137.25 141.90 135.12 140.32 335,778 +4.43(+3.26%)
Dec 16, 2021 140.87 141.21 134.59 135.89 69,581 -4.26(-3.04%)
Dec 15, 2021 136.01 140.15 133.77 140.15 62,521 +3.71(+2.72%)
Dec 14, 2021 136.88 140.43 135.68 136.44 62,210 -1.94(-1.40%)
Dec 13, 2021 139.42 142.15 136.99 138.38 88,594 -2.01(-1.43%)
Dec 10, 2021 141.50 142.73 139.17 140.39 69,840 -0.90(-0.64%)
Dec 09, 2021 142.29 143.31 140.97 141.29 43,570 -2.25(-1.57%)
Dec 08, 2021 143.60 146.81 142.77 143.54 56,500 -0.57(-0.40%)
Dec 07, 2021 140.23 146.29 140.23 144.11 70,724 +5.76(+4.16%)
Dec 06, 2021 137.35 140.61 137.35 138.35 94,362 +2.46(+1.81%)
Dec 03, 2021 138.14 138.14 133.21 135.89 118,920 -1.77(-1.29%)
Dec 02, 2021 136.24 140.05 135.79 137.66 79,717 +2.15(+1.59%)
Dec 01, 2021 139.58 141.69 135.13 135.51 61,890 -1.52(-1.11%)
Nov 30, 2021 138.54 140.33 138.39 137.03 111,057 -3.05(-2.18%)
Nov 29, 2021 144.19 144.19 138.21 140.08 74,630 -1.43(-1.01%)
Nov 26, 2021 143.47 143.47 138.38 141.51 29,474 -4.61(-3.15%)
Nov 24, 2021 144.46 146.44 143.60 146.12 32,366 +1.95(+1.35%)
Nov 23, 2021 145.10 145.10 141.99 144.17 84,540 -1.60(-1.10%)
Nov 22, 2021 147.71 150.05 145.11 145.77 60,343 -2.00(-1.35%)
Nov 19, 2021 148.73 150.83 147.59 147.77 44,020 -1.80(-1.20%)
Nov 18, 2021 152.16 149.93 149.11 149.57 50,659 -2.17(-1.43%)
Nov 17, 2021 147.17 152.78 147.14 151.74 48,637 +3.21(+2.16%)
Nov 16, 2021 150.79 152.24 147.91 148.53 52,456 -2.20(-1.46%)
Nov 15, 2021 154.75 154.75 149.48 150.73 57,537 -4.53(-2.92%)
Nov 12, 2021 154.56 155.49 154.27 155.26 49,578 +0.81(+0.52%)
Nov 11, 2021 153.00 154.62 150.22 154.45 61,163 +1.72(+1.13%)
Nov 10, 2021 156.17 152.39 152.73 46,813 -3.93(-2.51%)
Nov 09, 2021 158.21 159.39 155.49 156.66 56,073 -2.42(-1.52%)
Nov 08, 2021 159.15 164.55 157.84 159.08 73,792 -0.06(-0.04%)
Nov 05, 2021 158.36 160.23 152.88 159.14 170,486 -15.87(-9.07%)
Nov 04, 2021 170.16 176.77 165.03 175.01 64,464 +5.83(+3.45%)
Nov 03, 2021 161.37 169.77 160.60 169.18 72,887 +7.21(+4.45%)
Nov 02, 2021 164.03 164.03 160.64 161.97 47,875 -1.90(-1.16%)
Nov 01, 2021 162.84 166.13 162.77 163.87 61,230 +1.10(+0.68%)
Oct 29, 2021 161.90 163.43 161.87 162.77 37,491 +1.29(+0.80%)
Oct 28, 2021 159.97 162.25 158.60 161.48 51,373 +1.22(+0.76%)
Oct 27, 2021 163.60 163.68 158.77 160.26 39,013 -3.91(-2.38%)
Oct 26, 2021 164.35 164.17 44,138 -0.76(-0.46%)
Oct 25, 2021 165.53 167.26 164.17 164.93 109,878 -1.25(-0.75%)
Oct 22, 2021 166.57 168.69 164.49 166.18 38,378 -0.89(-0.53%)
Oct 21, 2021 167.38 169.72 165.96 167.07 52,564 +0.02(+0.01%)
Oct 20, 2021 167.70 169.68 167.05 167.05 27,046 -1.02(-0.61%)
Oct 19, 2021 167.48 169.27 167.05 168.07 79,398 +2.03(+1.22%)
Oct 18, 2021 167.70 168.09 164.44 166.04 76,512 -3.34(-1.97%)
Oct 15, 2021 169.54 172.83 168.11 169.38 133,574 +2.13(+1.27%)
Oct 14, 2021 169.32 170.58 166.17 167.25 51,678 -0.18(-0.11%)
Oct 13, 2021 168.47 169.00 166.14 167.43 53,120 -0.98(-0.58%)
Oct 12, 2021 169.73 171.05 167.59 168.41 34,883 -0.47(-0.28%)
Oct 11, 2021 169.29 171.60 167.76 168.88 68,869 -0.50(-0.30%)
Oct 08, 2021 173.01 173.58 167.48 169.38 69,912 -4.00(-2.31%)
Oct 07, 2021 171.87 176.49 171.87 173.38 39,384 +2.15(+1.26%)
Oct 06, 2021 172.63 175.24 169.00 171.23 86,284 -2.19(-1.26%)
Oct 05, 2021 182.62 182.90 172.89 173.42 91,232 -8.99(-4.93%)
Oct 04, 2021 185.94 188.85 178.87 182.41 43,634 -4.64(-2.48%)
Oct 01, 2021 182.11 189.41 178.16 187.05 89,595 +5.43(+2.99%)
Sep 30, 2021 190.52 191.24 181.16 181.62 79,934 -7.21(-3.82%)
Sep 29, 2021 186.61 188.87 185.11 188.83 62,935 +4.01(+2.17%)
Sep 28, 2021 180.40 185.98 178.66 184.82 88,093 +3.29(+1.81%)
Sep 27, 2021 177.32 183.92 177.32 181.53 49,002 +4.35(+2.46%)
Sep 24, 2021 171.90 178.89 170.65 177.18 85,255 +4.36(+2.52%)
Sep 23, 2021 176.38 180.20 172.76 172.82 87,088 -3.51(-1.99%)
Sep 22, 2021 173.77 177.36 172.33 176.33 42,960 +2.51(+1.44%)
Sep 21, 2021 171.99 174.75 170.60 173.82 58,683 +3.34(+1.96%)
Sep 20, 2021 173.34 176.01 169.41 170.48 55,288 -5.96(-3.38%)
Sep 17, 2021 170.37 176.59 168.23 176.44 211,762 +6.89(+4.06%)
Sep 16, 2021 172.58 174.07 169.44 169.55 52,264 -3.80(-2.19%)
Sep 15, 2021 172.77 173.60 169.82 173.35 66,482 +1.17(+0.68%)
Sep 14, 2021 171.44 173.05 168.31 172.18 74,302 +1.52(+0.89%)
Sep 13, 2021 173.78 173.78 167.55 170.66 76,852 -3.21(-1.85%)
Sep 10, 2021 181.52 181.52 173.45 173.87 58,690 -6.99(-3.86%)
Sep 09, 2021 185.90 186.99 180.02 180.86 84,902 -5.44(-2.92%)
Sep 08, 2021 192.00 192.00 185.08 186.30 94,155 -9.68(-4.94%)
Sep 07, 2021 203.91 206.00 195.90 195.98 72,594 -8.06(-3.95%)
Sep 03, 2021 209.77 209.77 203.09 204.04 54,205 -6.28(-2.99%)
Sep 02, 2021 203.42 211.94 203.30 210.32 113,005 +7.12(+3.50%)
Sep 01, 2021 198.65 204.63 195.88 203.20 74,179 +5.94(+3.01%)
Aug 31, 2021 197.09 198.12 194.86 197.26 50,116 +0.76(+0.39%)
Aug 30, 2021 196.32 197.09 194.92 196.50 50,356 +0.94(+0.48%)
Aug 27, 2021 192.33 195.93 191.02 195.56 74,607 +4.06(+2.12%)
Aug 26, 2021 191.62 193.23 187.57 191.50 45,544 -1.00(-0.52%)
Aug 25, 2021 191.50 193.81 189.28 192.50 63,642 +1.01(+0.53%)
Aug 24, 2021 191.79 191.79 188.93 191.49 34,549 -0.81(-0.42%)
Aug 23, 2021 186.87 193.02 186.87 192.30 81,008 +4.80(+2.56%)
Aug 20, 2021 179.79 187.50 179.79 187.50 44,638 +6.63(+3.67%)
Aug 19, 2021 179.17 181.69 178.53 180.87 39,496 +0.87(+0.48%)
Aug 18, 2021 179.99 180.50 178.87 180.00 45,050 -0.37(-0.21%)
Aug 17, 2021 180.50 180.82 178.63 180.37 38,028 -1.52(-0.84%)
Aug 16, 2021 179.81 182.25 178.56 181.89 27,354 +0.94(+0.52%)
Aug 13, 2021 183.54 183.54 180.35 180.95 19,333 -1.77(-0.97%)
Aug 12, 2021 179.86 183.22 179.07 182.72 48,252 +3.20(+1.78%)
Aug 11, 2021 180.57 180.57 177.97 179.52 39,063 +0.08(+0.04%)
Aug 10, 2021 179.32 182.13 176.78 179.44 43,664 +0.67(+0.37%)
Aug 09, 2021 178.59 180.88 174.96 178.77 54,764 +0.93(+0.52%)
Aug 06, 2021 183.91 183.91 171.12 177.84 45,914 -3.01(-1.66%)
Aug 05, 2021 179.86 180.85 177.01 180.85 53,067 +2.34(+1.31%)
Aug 04, 2021 174.77 179.62 174.77 178.51 35,742 +2.06(+1.17%)
Aug 03, 2021 173.96 177.66 170.53 176.45 62,773 +3.44(+1.99%)
Aug 02, 2021 171.09 174.78 170.52 173.01 60,708 +3.01(+1.77%)
Jul 30, 2021 168.36 170.58 167.18 170.00 36,822 +1.00(+0.59%)
Jul 29, 2021 165.40 171.72 164.05 169.00 19,512 +4.01(+2.43%)
Jul 28, 2021 164.62 167.59 162.17 164.99 33,276 +0.00(+0.00%)
Jul 27, 2021 164.71 165.34 160.92 164.99 54,009 +1.61(+0.99%)
Jul 26, 2021 165.83 167.76 162.81 163.38 40,981 -0.90(-0.55%)
Jul 23, 2021 163.75 165.31 162.94 164.28 23,278 +0.52(+0.32%)
Jul 22, 2021 165.98 166.37 161.55 163.76 30,032 -2.06(-1.24%)
Jul 21, 2021 166.88 169.69 165.02 165.82 40,700 +0.43(+0.26%)
Jul 20, 2021 164.02 170.00 164.02 165.39 63,951 +1.97(+1.21%)
Jul 19, 2021 164.11 167.03 160.39 163.42 33,442 -1.98(-1.20%)
Jul 16, 2021 166.65 168.40 165.25 165.40 37,834 +0.44(+0.27%)
Jul 15, 2021 165.41 167.06 164.41 164.96 42,605 -0.89(-0.54%)
Jul 14, 2021 171.78 171.78 165.60 165.85 28,808 -4.77(-2.80%)
Jul 13, 2021 170.78 173.11 170.02 170.62 34,582 -1.59(-0.92%)
Jul 12, 2021 169.30 173.48 167.95 172.21 31,893 +1.65(+0.97%)
Jul 09, 2021 171.15 172.46 170.12 170.56 32,977 +1.16(+0.68%)
Jul 08, 2021 167.12 171.27 165.37 169.40 47,062 +0.17(+0.10%)
Jul 07, 2021 168.03 172.12 167.46 169.23 80,405 +1.63(+0.97%)
Jul 06, 2021 173.74 173.74 166.99 167.60 81,164 -5.38(-3.11%)
Jul 02, 2021 173.73 174.34 171.04 172.98 42,593 -0.89(-0.51%)
Jul 01, 2021 171.08 173.87 170.95 173.87 61,456 +3.80(+2.23%)
Jun 30, 2021 171.56 173.23 169.81 170.07 109,240 -2.43(-1.41%)
Jun 29, 2021 174.84 176.48 172.15 172.50 48,417 -1.66(-0.95%)
Jun 28, 2021 175.93 175.93 173.23 174.16 52,161 -0.41(-0.23%)
Jun 25, 2021 176.60 178.34 172.08 174.57 461,389 -2.05(-1.16%)
Jun 24, 2021 173.60 178.60 172.86 176.62 55,801 +4.89(+2.85%)
Jun 23, 2021 169.82 172.09 169.62 171.73 48,701 +1.91(+1.12%)
Jun 22, 2021 169.96 171.08 167.72 169.82 69,219 +0.36(+0.21%)
Jun 21, 2021 164.79 169.48 164.79 169.46 47,363 +5.77(+3.52%)
Jun 18, 2021 163.45 166.06 161.88 163.69 181,447 -1.82(-1.10%)
Jun 17, 2021 162.50 166.04 162.35 165.51 42,346 +2.70(+1.66%)
Jun 16, 2021 162.70 164.50 160.51 162.81 49,754 -1.00(-0.61%)
Jun 15, 2021 162.84 165.93 161.25 163.81 55,754 +1.29(+0.79%)
Jun 14, 2021 162.43 163.01 160.28 162.52 44,002 +1.18(+0.73%)
Jun 11, 2021 162.76 165.89 159.67 161.34 39,923 -0.44(-0.27%)
Jun 10, 2021 161.50 165.39 160.99 161.78 64,176 +0.30(+0.19%)
Jun 09, 2021 159.04 164.62 159.04 161.48 97,681 +3.16(+2.00%)
Jun 08, 2021 148.26 158.80 146.88 158.32 84,533 +10.45(+7.07%)
Jun 07, 2021 145.89 147.95 144.59 147.87 59,668 +2.50(+1.72%)
Jun 04, 2021 145.54 146.33 144.02 145.37 31,002 +1.09(+0.76%)
Jun 03, 2021 144.93 145.09 143.46 144.28 34,412 -1.23(-0.85%)
Jun 02, 2021 148.21 148.21 144.23 145.51 50,214 -1.87(-1.27%)
Jun 01, 2021 147.73 149.20 144.60 147.38 55,804 +0.15(+0.10%)
May 28, 2021 146.80 149.70 145.11 147.23 42,690 +0.61(+0.42%)
May 27, 2021 150.65 150.65 145.99 146.62 72,134 -3.22(-2.15%)
May 26, 2021 147.87 150.71 146.09 149.84 46,846 +2.34(+1.59%)
May 25, 2021 149.26 149.59 145.67 147.50 57,887 -0.52(-0.35%)
May 24, 2021 152.82 153.98 147.46 148.02 38,961 -3.70(-2.44%)
May 21, 2021 153.33 155.68 150.00 151.72 37,448 -0.46(-0.30%)
May 20, 2021 151.76 153.44 149.31 152.18 59,542 +1.61(+1.07%)
May 19, 2021 144.14 151.02 142.06 150.57 67,637 +3.90(+2.66%)
May 18, 2021 143.01 148.25 142.73 146.67 48,400 +2.27(+1.57%)
May 17, 2021 143.78 145.99 143.78 144.40 32,207 +0.17(+0.12%)
May 14, 2021 141.72 148.53 141.40 144.23 34,729 +2.50(+1.76%)
May 13, 2021 139.14 145.56 135.07 141.73 52,572 +3.97(+2.88%)
May 12, 2021 138.69 142.84 136.66 137.76 65,983 -2.67(-1.90%)
May 11, 2021 139.87 142.00 138.45 140.43 42,310 -3.04(-2.12%)
May 10, 2021 150.42 152.33 141.94 143.47 95,967 -7.31(-4.85%)
May 07, 2021 140.43 152.67 137.93 150.78 144,047 +10.08(+7.16%)
May 06, 2021 140.00 141.13 137.49 140.70 78,579 +0.56(+0.40%)
May 05, 2021 139.31 142.46 138.32 140.14 75,371 +0.60(+0.43%)
May 04, 2021 142.03 142.03 138.54 139.54 36,170 -3.99(-2.78%)
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.