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

Viacom (NQ: VIAB )

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, 2015 63.08 64.66 60.40 61.13 7,601,655 -2.46(-3.86%)
Apr 29, 2015 62.67 63.66 62.39 63.58 4,596,588 +0.82(+1.30%)
Apr 28, 2015 62.47 62.86 62.11 62.76 3,884,300 +1.20(+1.94%)
Apr 27, 2015 62.26 62.65 61.49 61.57 2,873,010 -0.70(-1.12%)
Apr 24, 2015 62.31 62.54 61.75 62.26 2,242,494 +0.04(+0.06%)
Apr 23, 2015 61.77 62.83 61.59 62.23 2,914,821 +0.25(+0.40%)
Apr 22, 2015 62.02 62.23 61.37 61.98 1,362,820 +0.03(+0.05%)
Apr 21, 2015 62.09 62.35 61.69 61.95 2,626,637 +0.03(+0.05%)
Apr 20, 2015 61.15 62.05 60.99 61.92 2,133,394 +1.07(+1.75%)
Apr 17, 2015 61.81 62.05 60.53 60.85 4,075,037 -1.56(-2.50%)
Apr 16, 2015 61.73 62.66 61.69 62.41 2,842,788 +0.40(+0.65%)
Apr 15, 2015 61.22 62.35 61.22 62.01 3,298,352 +0.74(+1.21%)
Apr 14, 2015 61.06 61.61 60.62 61.27 2,042,745 +0.06(+0.10%)
Apr 13, 2015 61.37 62.00 60.85 61.21 4,713,884 +0.24(+0.40%)
Apr 10, 2015 61.25 61.31 60.86 60.96 2,305,402 -0.05(-0.08%)
Apr 09, 2015 59.58 61.09 59.53 61.01 2,858,226 +0.96(+1.60%)
Apr 08, 2015 59.53 60.60 59.24 60.05 3,711,029 +0.84(+1.41%)
Apr 07, 2015 59.77 60.48 58.96 59.22 6,107,463 -1.16(-1.92%)
Apr 06, 2015 59.09 60.41 58.98 60.38 2,842,907 +0.89(+1.49%)
Apr 02, 2015 59.30 59.49 59.49 59.49 2,716,194 +0.25(+0.42%)
Apr 01, 2015 59.58 60.30 57.91 59.24 5,176,847 -0.87(-1.45%)
Mar 31, 2015 59.74 60.76 59.48 60.12 3,301,340 +0.14(+0.23%)
Mar 30, 2015 60.00 60.70 59.88 59.97 2,170,765 +0.26(+0.43%)
Mar 27, 2015 59.31 59.83 59.31 59.72 2,297,123 +0.53(+0.89%)
Mar 26, 2015 59.32 59.60 58.80 59.19 3,062,143 -0.42(-0.71%)
Mar 25, 2015 60.73 60.92 59.61 59.61 3,538,165 -1.18(-1.94%)
Mar 24, 2015 61.75 62.02 60.78 60.79 3,553,405 -1.17(-1.89%)
Mar 23, 2015 61.59 62.49 58.91 61.96 3,818,243 +0.56(+0.92%)
Mar 20, 2015 60.85 61.79 60.63 61.40 5,966,310 +0.84(+1.38%)
Mar 19, 2015 60.59 60.98 60.28 60.56 2,864,802 -0.05(-0.09%)
Mar 18, 2015 60.48 60.78 59.73 60.62 4,535,408 +0.06(+0.10%)
Mar 17, 2015 60.56 60.87 60.13 60.56 3,764,090 -0.46(-0.75%)
Mar 16, 2015 60.37 61.19 60.04 61.01 3,903,041 +1.05(+1.75%)
Mar 13, 2015 61.11 61.56 59.64 59.97 4,651,384 -1.39(-2.27%)
Mar 12, 2015 61.00 61.63 60.41 61.36 3,308,412 +0.52(+0.85%)
Mar 11, 2015 61.12 61.42 60.61 60.84 2,633,197 -0.35(-0.58%)
Mar 10, 2015 62.03 62.22 61.16 61.19 4,460,168 -1.25(-2.01%)
Mar 09, 2015 61.53 63.06 61.32 62.44 4,177,076 +0.84(+1.37%)
Mar 06, 2015 61.29 62.19 61.27 61.60 3,085,488 -0.02(-0.03%)
Mar 05, 2015 62.38 62.38 61.29 61.62 2,848,817 -0.46(-0.73%)
Mar 04, 2015 62.62 62.62 61.43 62.07 3,940,765 -0.54(-0.87%)
Mar 03, 2015 61.87 62.98 61.76 62.62 3,833,671 +0.64(+1.03%)
Mar 02, 2015 61.32 62.05 61.21 61.98 3,505,575 +0.71(+1.16%)
Feb 27, 2015 61.50 62.02 60.96 61.27 5,071,849 +0.29(+0.47%)
Feb 26, 2015 61.44 61.79 60.36 60.98 4,323,347 -0.65(-1.05%)
Feb 25, 2015 62.06 62.43 61.17 61.63 4,345,386 -0.51(-0.82%)
Feb 24, 2015 61.64 62.20 61.32 62.14 5,044,027 +0.53(+0.87%)
Feb 23, 2015 60.83 61.64 60.56 61.60 4,860,363 +0.53(+0.88%)
Feb 20, 2015 60.71 61.12 59.91 61.07 2,641,151 +0.35(+0.58%)
Feb 19, 2015 59.71 60.89 59.37 60.71 3,247,886 +1.06(+1.78%)
Feb 18, 2015 60.74 60.92 59.58 59.65 3,085,129 -1.09(-1.80%)
Feb 17, 2015 60.33 60.94 59.86 60.74 2,528,487 +0.32(+0.52%)
Feb 13, 2015 59.52 60.43 60.43 60.43 3,523,602 +1.11(+1.88%)
Feb 12, 2015 59.13 59.60 58.11 59.31 2,932,923 +0.49(+0.83%)
Feb 11, 2015 59.30 59.43 58.41 58.83 4,138,792 -0.86(-1.45%)
Feb 10, 2015 60.30 60.42 58.95 59.69 2,869,423 -0.09(-0.15%)
Feb 09, 2015 58.48 60.06 58.48 59.78 4,186,567 +1.02(+1.74%)
Feb 06, 2015 57.97 59.28 57.79 58.75 6,101,917 +0.72(+1.24%)
Feb 05, 2015 58.04 58.16 57.29 58.04 4,696,494 +0.15(+0.26%)
Feb 04, 2015 58.59 58.85 57.42 57.89 4,914,475 -0.60(-1.03%)
Feb 03, 2015 57.28 58.63 57.15 58.49 6,317,223 +1.44(+2.52%)
Feb 02, 2015 56.48 57.06 55.42 57.05 6,563,322 +0.62(+1.10%)
Jan 30, 2015 58.25 58.30 56.24 56.43 6,802,658 -2.69(-4.55%)
Jan 29, 2015 58.55 59.37 56.89 59.12 6,247,227 +0.87(+1.49%)
Jan 28, 2015 58.94 59.38 57.95 58.25 4,952,996 -0.56(-0.95%)
Jan 27, 2015 58.32 59.15 58.15 58.82 3,102,907 -0.30(-0.50%)
Jan 26, 2015 59.11 59.39 58.67 59.11 2,639,052 -0.28(-0.47%)
Jan 23, 2015 59.83 60.22 59.30 59.39 2,480,747 -0.71(-1.18%)
Jan 22, 2015 59.46 60.21 59.15 60.10 3,209,054 +0.99(+1.67%)
Jan 21, 2015 58.13 59.17 57.98 59.11 3,842,739 +0.98(+1.69%)
Jan 20, 2015 59.46 59.46 56.76 58.13 6,197,871 -1.50(-2.51%)
Jan 16, 2015 58.53 60.00 58.47 59.63 5,895,145 +1.39(+2.39%)
Jan 15, 2015 59.66 59.79 57.58 58.24 9,397,606 -1.16(-1.95%)
Jan 14, 2015 62.44 62.44 58.90 59.39 10,328,914 -4.23(-6.65%)
Jan 13, 2015 64.03 64.97 63.20 63.62 3,617,736 +0.20(+0.32%)
Jan 12, 2015 62.92 63.74 62.36 63.42 3,403,780 +0.64(+1.02%)
Jan 09, 2015 63.48 63.67 62.38 62.78 3,318,081 -0.54(-0.86%)
Jan 08, 2015 62.83 63.61 62.70 63.33 4,236,187 +0.87(+1.39%)
Jan 07, 2015 63.38 63.41 62.08 62.46 4,154,204 -0.48(-0.77%)
Jan 06, 2015 64.35 64.35 62.79 62.94 4,074,158 -1.27(-1.98%)
Jan 05, 2015 65.53 65.77 64.04 64.21 3,587,765 -1.84(-2.79%)
Jan 02, 2015 66.43 66.83 65.50 66.05 2,256,531 +0.13(+0.20%)
Dec 31, 2014 67.30 65.92 65.92 65.92 3,128,285 -1.00(-1.49%)
Dec 30, 2014 67.23 67.48 66.91 66.92 1,762,558 -0.43(-0.64%)
Dec 29, 2014 67.22 67.89 67.05 67.35 2,474,545 -0.03(-0.04%)
Dec 26, 2014 67.44 67.65 67.02 67.37 1,639,145 +0.02(+0.03%)
Dec 24, 2014 67.97 67.36 67.36 67.36 1,313,231 -0.33(-0.49%)
Dec 23, 2014 67.31 68.23 67.09 67.69 2,891,328 +0.78(+1.17%)
Dec 22, 2014 66.54 66.92 66.25 66.91 2,413,720 +0.40(+0.61%)
Dec 19, 2014 66.24 66.76 66.02 66.51 6,659,184 +0.16(+0.24%)
Dec 18, 2014 65.53 66.43 65.14 66.35 3,896,590 +1.90(+2.95%)
Dec 17, 2014 63.43 64.66 63.43 64.45 3,609,575 +1.15(+1.81%)
Dec 16, 2014 63.85 64.71 63.30 63.30 5,019,512 -0.72(-1.12%)
Dec 15, 2014 64.26 64.86 63.48 64.02 5,072,150 +0.11(+0.16%)
Dec 12, 2014 63.20 64.75 63.20 63.91 3,968,192 -0.01(-0.01%)
Dec 11, 2014 64.16 64.53 63.59 63.92 2,700,453 +0.26(+0.41%)
Dec 10, 2014 64.71 64.73 63.50 63.66 3,128,417 -1.40(-2.16%)
Dec 09, 2014 64.78 65.19 64.10 65.06 2,724,328 -0.44(-0.67%)
Dec 08, 2014 66.76 66.96 65.06 65.50 3,500,913 -1.56(-2.33%)
Dec 05, 2014 65.30 68.02 65.12 67.06 7,839,765 +1.89(+2.90%)
Dec 04, 2014 65.30 65.58 64.02 65.17 5,933,549 -0.27(-0.42%)
Dec 03, 2014 64.56 65.50 64.33 65.45 5,264,743 +0.79(+1.23%)
Dec 02, 2014 64.79 65.21 64.62 64.65 3,588,757 -0.02(-0.03%)
Dec 01, 2014 65.72 65.87 64.48 64.67 4,329,338 -1.28(-1.94%)
Nov 28, 2014 65.91 66.08 65.61 65.95 1,453,514 +0.35(+0.53%)
Nov 26, 2014 65.28 65.60 65.60 65.60 3,222,991 +0.24(+0.37%)
Nov 25, 2014 64.97 65.78 64.88 65.36 4,912,116 +0.40(+0.61%)
Nov 24, 2014 64.48 65.03 64.30 64.96 4,198,391 +0.68(+1.06%)
Nov 21, 2014 65.35 65.35 63.91 64.28 4,688,475 -0.08(-0.12%)
Nov 20, 2014 64.02 64.76 63.60 64.36 3,442,786 +0.28(+0.44%)
Nov 19, 2014 64.25 64.25 63.58 64.08 4,893,950 -0.24(-0.37%)
Nov 18, 2014 64.57 64.81 64.09 64.31 3,896,433 -0.31(-0.47%)
Nov 17, 2014 63.64 65.19 63.59 64.62 6,463,799 +0.99(+1.56%)
Nov 14, 2014 62.26 63.80 61.72 63.62 5,685,536 +1.53(+2.47%)
Nov 13, 2014 60.99 63.62 60.88 62.09 7,236,158 +1.70(+2.82%)
Nov 12, 2014 59.98 61.09 59.82 60.39 4,717,401 -0.24(-0.40%)
Nov 11, 2014 61.06 61.41 60.38 60.63 3,473,298 -0.49(-0.80%)
Nov 10, 2014 61.49 61.80 60.94 61.12 4,397,944 -0.47(-0.76%)
Nov 07, 2014 61.88 62.04 60.99 61.59 3,502,590 -0.14(-0.23%)
Nov 06, 2014 61.60 62.04 61.36 61.73 3,599,714 +0.27(+0.44%)
Nov 05, 2014 61.16 61.50 59.95 61.46 4,612,200 +0.74(+1.22%)
Nov 04, 2014 63.19 63.21 60.68 60.72 5,255,956 -2.79(-4.39%)
Nov 03, 2014 63.37 63.56 63.15 63.51 3,394,652 +0.13(+0.21%)
Oct 31, 2014 64.12 64.60 63.38 63.38 3,094,940 -0.03(-0.05%)
Oct 30, 2014 63.39 63.56 62.76 63.42 3,673,101 -0.24(-0.38%)
Oct 29, 2014 63.55 64.14 63.21 63.66 3,205,408 +0.06(+0.10%)
Oct 28, 2014 63.00 63.66 62.75 63.60 2,874,901 +0.91(+1.45%)
Oct 27, 2014 62.37 63.17 62.45 62.69 3,568,655 +0.24(+0.39%)
Oct 24, 2014 62.46 62.65 61.97 62.45 2,112,169 +0.12(+0.20%)
Oct 23, 2014 61.85 62.67 61.55 62.33 2,966,964 +0.91(+1.48%)
Oct 22, 2014 62.76 63.01 61.38 61.42 3,704,796 -1.23(-1.96%)
Oct 21, 2014 60.54 62.97 60.36 62.65 4,336,714 +2.48(+4.12%)
Oct 20, 2014 60.30 60.30 59.79 60.17 3,963,143 -0.27(-0.45%)
Oct 17, 2014 60.96 61.11 59.84 60.44 2,902,110 +0.94(+1.58%)
Oct 16, 2014 57.49 59.80 57.43 59.50 5,369,680 +0.03(+0.04%)
Oct 15, 2014 59.30 60.31 58.23 59.47 5,865,774 -0.68(-1.13%)
Oct 14, 2014 60.07 60.83 59.69 60.15 3,862,104 +0.66(+1.11%)
Oct 13, 2014 61.17 61.48 59.46 59.49 4,514,821 -1.94(-3.15%)
Oct 10, 2014 62.70 63.47 61.39 61.43 4,004,963 -1.41(-2.25%)
Oct 09, 2014 64.83 64.96 62.60 62.84 3,523,686 -2.22(-3.42%)
Oct 08, 2014 64.24 65.20 63.75 65.06 3,001,904 +0.72(+1.12%)
Oct 07, 2014 64.74 65.06 64.34 64.34 2,434,849 -0.67(-1.03%)
Oct 06, 2014 65.76 65.87 64.98 65.01 2,315,085 -0.47(-0.72%)
Oct 03, 2014 65.19 66.19 65.07 65.48 3,248,960 +0.43(+0.66%)
Oct 02, 2014 65.33 65.67 63.86 65.05 3,836,214 -0.54(-0.82%)
Oct 01, 2014 66.86 66.96 65.42 65.60 3,333,747 -1.50(-2.24%)
Sep 30, 2014 67.03 67.65 66.83 67.10 2,564,517 +0.10(+0.16%)
Sep 29, 2014 66.83 67.32 66.73 66.99 1,883,410 -0.31(-0.45%)
Sep 26, 2014 67.03 67.57 66.84 67.30 2,290,178 +0.17(+0.26%)
Sep 25, 2014 68.11 68.37 67.08 67.12 2,263,840 -1.01(-1.48%)
Sep 24, 2014 68.02 68.29 67.03 68.13 4,193,140 +0.54(+0.80%)
Sep 23, 2014 69.13 69.25 67.53 67.59 5,105,225 -1.67(-2.40%)
Sep 22, 2014 70.23 70.50 69.19 69.26 3,076,902 -1.26(-1.79%)
Sep 19, 2014 70.63 70.84 70.26 70.52 6,909,418 +0.36(+0.51%)
Sep 18, 2014 69.67 70.23 69.22 70.16 2,607,495 +0.85(+1.23%)
Sep 17, 2014 69.89 69.91 69.13 69.31 2,536,442 -0.46(-0.66%)
Sep 16, 2014 69.23 70.14 69.05 69.77 2,549,016 +0.63(+0.91%)
Sep 15, 2014 69.12 69.41 68.98 69.14 2,551,240 -0.20(-0.30%)
Sep 12, 2014 69.57 69.70 68.98 69.34 2,973,242 -0.35(-0.50%)
Sep 11, 2014 69.61 69.91 69.29 69.69 2,487,498 +0.00(+0.01%)
Sep 10, 2014 68.71 69.95 68.46 69.69 3,514,726 +0.90(+1.31%)
Sep 09, 2014 70.06 70.27 68.66 68.78 3,540,724 -1.45(-2.07%)
Sep 08, 2014 70.60 70.61 69.93 70.23 2,052,298 -0.43(-0.60%)
Sep 05, 2014 70.25 70.68 70.14 70.66 2,847,084 +0.23(+0.33%)
Sep 04, 2014 70.28 70.81 70.25 70.42 2,120,734 +0.20(+0.28%)
Sep 03, 2014 70.76 71.21 70.22 70.22 2,580,262 -0.52(-0.74%)
Sep 02, 2014 70.48 71.03 70.48 70.74 3,791,258 +0.27(+0.38%)
Aug 29, 2014 70.51 70.48 70.48 70.48 2,229,462 +0.33(+0.47%)
Aug 28, 2014 69.89 70.53 69.89 70.15 1,866,881 -0.03(-0.05%)
Aug 27, 2014 69.75 70.20 69.75 70.18 1,635,125 +0.32(+0.46%)
Aug 26, 2014 69.95 70.19 69.69 69.86 1,487,204 -0.06(-0.09%)
Aug 25, 2014 70.35 70.41 69.82 69.92 2,152,054 -0.17(-0.24%)
Aug 22, 2014 70.39 70.39 69.91 70.08 2,119,943 -0.04(-0.06%)
Aug 21, 2014 70.41 70.62 70.03 70.13 2,557,911 -0.42(-0.59%)
Aug 20, 2014 70.55 70.88 70.39 70.55 2,307,133 +0.01(+0.01%)
Aug 19, 2014 71.39 71.41 70.51 70.54 3,502,677 -0.81(-1.14%)
Aug 18, 2014 71.06 71.43 70.99 71.35 1,808,219 +0.59(+0.83%)
Aug 15, 2014 70.32 70.82 70.15 70.76 3,976,098 +0.57(+0.82%)
Aug 14, 2014 69.67 70.28 69.67 70.19 1,932,379 +0.50(+0.72%)
Aug 13, 2014 69.83 70.40 69.52 69.69 2,454,270 -0.12(-0.17%)
Aug 12, 2014 70.50 70.50 69.50 69.81 2,298,648 -0.61(-0.86%)
Aug 11, 2014 69.97 70.56 69.89 70.41 3,206,717 +0.56(+0.80%)
Aug 08, 2014 69.54 70.03 69.29 69.86 3,204,907 +0.62(+0.89%)
Aug 07, 2014 69.53 70.42 68.84 69.24 4,228,006 -0.50(-0.72%)
Aug 06, 2014 70.55 70.61 69.23 69.75 5,729,311 -1.27(-1.79%)
Aug 05, 2014 70.91 71.62 70.69 71.01 3,111,478 -0.54(-0.75%)
Aug 04, 2014 71.43 71.85 71.14 71.55 3,904,435 +0.12(+0.17%)
Aug 01, 2014 71.92 72.01 71.27 71.43 3,052,725 -0.36(-0.51%)
Jul 31, 2014 73.17 73.71 71.77 71.80 3,240,878 -1.93(-2.62%)
Jul 30, 2014 74.57 74.99 73.58 73.72 3,281,062 -0.54(-0.73%)
Jul 29, 2014 74.69 75.12 74.25 74.26 1,797,036 -0.41(-0.55%)
Jul 28, 2014 74.58 74.86 74.11 74.67 2,042,999 -0.14(-0.19%)
Jul 25, 2014 74.41 74.85 74.14 74.81 2,126,054 +0.45(+0.61%)
Jul 24, 2014 74.65 74.74 74.24 74.36 3,931,046 -0.12(-0.16%)
Jul 23, 2014 75.66 75.66 73.92 74.48 3,216,426 -1.16(-1.54%)
Jul 22, 2014 76.13 76.31 75.59 75.64 1,912,932 -0.17(-0.23%)
Jul 21, 2014 76.29 76.42 75.63 75.82 1,886,859 -0.92(-1.20%)
Jul 18, 2014 76.42 76.79 76.00 76.74 3,382,987 +0.63(+0.83%)
Jul 17, 2014 75.56 77.22 75.56 76.11 4,159,838 +0.23(+0.30%)
Jul 16, 2014 75.56 77.95 75.54 75.88 7,789,472 +2.41(+3.27%)
Jul 15, 2014 73.85 74.15 73.37 73.47 2,881,571 -0.37(-0.51%)
Jul 14, 2014 74.52 74.65 73.80 73.85 2,750,006 -0.30(-0.40%)
Jul 11, 2014 74.97 75.10 73.83 74.14 3,134,402 -0.80(-1.07%)
Jul 10, 2014 74.69 75.50 74.36 74.94 2,563,761 -0.19(-0.25%)
Jul 09, 2014 74.99 75.27 74.31 75.13 3,717,247 -0.12(-0.16%)
Jul 08, 2014 75.63 75.87 75.14 75.25 1,922,579 -0.54(-0.71%)
Jul 07, 2014 75.96 76.07 75.59 75.79 1,163,277 -0.18(-0.24%)
Jul 03, 2014 75.88 75.97 75.97 75.97 1,186,237 +0.14(+0.18%)
Jul 02, 2014 74.90 76.11 74.78 75.83 1,562,082 +0.41(+0.54%)
Jul 01, 2014 75.45 75.69 75.08 75.43 2,138,194 +0.10(+0.14%)
Jun 30, 2014 75.04 75.58 74.85 75.32 2,512,139 +0.31(+0.42%)
Jun 27, 2014 73.98 75.14 73.79 75.01 3,142,136 +0.82(+1.10%)
Jun 26, 2014 73.82 74.24 73.21 74.19 1,728,364 +0.32(+0.44%)
Jun 25, 2014 73.30 74.64 73.29 73.87 3,490,506 -0.05(-0.07%)
Jun 24, 2014 74.04 74.69 73.86 73.92 1,706,779 -0.26(-0.35%)
Jun 23, 2014 74.64 74.69 74.09 74.18 1,511,811 -0.30(-0.40%)
Jun 20, 2014 75.88 75.88 74.32 74.48 4,907,648 -1.08(-1.43%)
Jun 19, 2014 76.03 76.09 75.41 75.56 2,111,773 +0.00(+0.00%)
Jun 18, 2014 75.12 75.63 74.61 75.56 2,141,021 +0.56(+0.75%)
Jun 17, 2014 74.88 75.32 74.60 74.99 1,631,100 -0.10(-0.14%)
Jun 16, 2014 74.39 75.34 74.37 75.10 2,035,003 +0.49(+0.65%)
Jun 13, 2014 74.77 74.93 74.11 74.61 1,454,828 -0.03(-0.05%)
Jun 12, 2014 75.10 75.20 74.27 74.64 2,224,794 -0.56(-0.75%)
Jun 11, 2014 75.02 75.74 75.02 75.21 1,952,445 -0.38(-0.51%)
Jun 10, 2014 75.77 76.09 75.12 75.59 2,040,569 -0.25(-0.33%)
Jun 06, 2014 76.07 76.08 75.51 75.84 1,668,890 +0.16(+0.21%)
Jun 05, 2014 75.18 75.93 74.78 75.69 1,880,060 +0.42(+0.55%)
Jun 04, 2014 74.88 75.49 74.88 75.27 1,202,884 -0.09(-0.11%)
Jun 03, 2014 74.98 75.45 74.57 75.36 2,175,946 +0.35(+0.46%)
Jun 02, 2014 73.90 75.03 73.85 75.01 1,999,888 +1.19(+1.61%)
May 30, 2014 74.24 74.35 73.55 73.83 2,468,239 -0.25(-0.34%)
May 29, 2014 74.33 74.51 73.86 74.08 2,082,357 +0.01(+0.01%)
May 28, 2014 73.62 74.41 73.32 74.07 2,397,630 +0.22(+0.30%)
May 27, 2014 73.63 74.32 73.63 73.84 1,839,925 +0.31(+0.42%)
May 23, 2014 72.74 73.53 73.53 73.53 2,788,552 +0.14(+0.19%)
May 22, 2014 73.08 73.76 72.91 73.39 1,142,521 +0.32(+0.44%)
May 21, 2014 72.32 73.29 72.06 73.07 2,158,304 +1.01(+1.40%)
May 20, 2014 72.54 72.93 71.63 72.06 2,460,470 -0.83(-1.14%)
May 19, 2014 72.34 73.12 71.85 72.89 2,131,276 +0.36(+0.50%)
May 16, 2014 72.16 72.56 71.24 72.53 3,261,683 +0.67(+0.93%)
May 15, 2014 71.69 72.10 70.73 71.86 2,496,287 -0.06(-0.08%)
May 14, 2014 72.23 72.62 71.70 71.92 2,586,798 -0.48(-0.67%)
May 13, 2014 73.01 73.53 72.05 72.41 2,167,421 -0.75(-1.03%)
May 12, 2014 72.63 73.50 72.62 73.16 2,704,614 +1.02(+1.42%)
May 09, 2014 72.36 72.65 71.56 72.14 2,168,565 -0.42(-0.57%)
May 08, 2014 72.01 73.41 72.00 72.55 2,006,894 +0.54(+0.74%)
May 07, 2014 72.07 72.44 71.55 72.02 2,281,386 +0.08(+0.11%)
May 06, 2014 72.76 73.03 71.87 71.94 1,761,332 -0.94(-1.29%)
May 05, 2014 72.10 73.19 71.83 72.88 1,875,971 +0.08(+0.11%)
May 02, 2014 72.53 73.23 71.98 72.80 2,134,349 +0.56(+0.78%)
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.