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

Time Warner Cable (NY: )

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 29, 2016 210.00 212.25 208.32 212.11 2,079,811 +1.32(+0.63%)
Apr 28, 2016 207.00 212.67 206.33 210.79 2,117,834 +1.60(+0.76%)
Apr 27, 2016 210.88 211.62 208.91 209.19 2,725,827 -1.65(-0.78%)
Apr 26, 2016 209.63 212.34 209.04 210.84 5,298,293 +1.21(+0.58%)
Apr 25, 2016 200.51 210.39 199.31 209.63 7,777,560 +8.18(+4.06%)
Apr 22, 2016 201.97 202.63 200.69 201.45 3,243,430 -0.85(-0.42%)
Apr 21, 2016 202.01 202.72 199.78 202.30 2,555,080 +0.18(+0.09%)
Apr 20, 2016 206.10 206.37 202.06 202.12 1,889,989 -3.81(-1.85%)
Apr 19, 2016 204.89 207.93 204.10 205.93 1,749,451 +1.10(+0.54%)
Apr 18, 2016 205.45 205.69 204.37 204.83 1,492,876 -0.61(-0.30%)
Apr 15, 2016 203.96 205.88 203.01 205.44 1,619,154 +1.55(+0.76%)
Apr 14, 2016 204.35 205.41 203.41 203.89 2,989,902 -1.24(-0.60%)
Apr 13, 2016 203.20 206.50 203.20 205.13 1,983,473 +2.46(+1.21%)
Apr 12, 2016 203.04 204.06 202.55 202.67 2,354,270 +0.13(+0.06%)
Apr 11, 2016 204.21 205.00 202.54 202.54 2,297,808 -1.92(-0.94%)
Apr 08, 2016 205.50 205.66 203.70 204.46 1,159,203 -0.22(-0.11%)
Apr 07, 2016 205.48 205.87 203.87 204.68 1,039,272 -1.44(-0.70%)
Apr 06, 2016 204.11 206.30 204.00 206.12 1,238,746 +1.61(+0.79%)
Apr 05, 2016 205.21 205.37 204.17 204.51 1,051,982 -1.48(-0.72%)
Apr 04, 2016 205.95 206.66 205.04 205.99 1,757,658 +0.96(+0.47%)
Apr 01, 2016 204.50 206.52 204.06 205.03 1,736,894 +0.41(+0.20%)
Mar 31, 2016 205.88 206.00 203.55 204.62 1,540,222 -1.17(-0.57%)
Mar 30, 2016 205.50 205.88 203.88 205.79 1,244,510 +0.51(+0.25%)
Mar 29, 2016 203.52 205.97 203.49 205.28 1,705,905 +2.11(+1.04%)
Mar 28, 2016 202.79 203.63 202.30 203.17 1,585,377 +0.47(+0.23%)
Mar 24, 2016 202.70 202.70 202.70 0 -1.75(-0.86%)
Mar 23, 2016 205.23 205.75 204.31 204.45 1,650,725 -0.78(-0.38%)
Mar 22, 2016 204.10 205.64 203.35 205.23 1,917,788 +0.90(+0.44%)
Mar 21, 2016 202.97 204.57 202.43 204.33 1,786,819 +1.43(+0.70%)
Mar 18, 2016 203.52 204.37 202.83 202.90 3,121,303 -0.41(-0.20%)
Mar 17, 2016 202.09 204.13 201.81 203.31 3,021,174 +1.12(+0.55%)
Mar 16, 2016 196.72 203.32 196.72 202.19 5,792,372 +6.51(+3.33%)
Mar 15, 2016 194.28 195.74 193.88 195.68 1,002,383 +0.61(+0.31%)
Mar 14, 2016 195.90 196.00 195.83 195.07 1,421,344 -0.84(-0.43%)
Mar 11, 2016 196.00 196.00 194.50 195.91 1,294,422 +1.44(+0.74%)
Mar 10, 2016 195.35 195.98 193.03 194.47 2,216,634 -1.01(-0.52%)
Mar 09, 2016 194.68 195.48 193.68 195.48 2,291,583 +2.01(+1.04%)
Mar 08, 2016 194.61 195.41 193.45 193.47 1,831,809 -1.76(-0.90%)
Mar 07, 2016 194.67 195.67 193.87 195.23 1,130,818 -0.10(-0.05%)
Mar 04, 2016 194.68 195.40 193.52 195.33 1,775,868 +0.90(+0.46%)
Mar 03, 2016 193.46 195.74 192.84 194.43 2,291,184 +1.02(+0.53%)
Mar 02, 2016 192.56 194.16 192.25 193.41 2,827,128 -1.08(-0.56%)
Mar 01, 2016 192.60 194.49 190.84 194.49 3,616,073 +3.63(+1.90%)
Feb 29, 2016 192.62 194.41 190.86 190.86 3,492,092 -1.64(-0.85%)
Feb 26, 2016 193.49 194.11 192.12 192.50 2,038,302 -0.97(-0.50%)
Feb 25, 2016 190.47 194.00 189.86 193.47 3,498,309 +3.61(+1.90%)
Feb 24, 2016 189.43 190.15 187.23 189.86 1,552,361 +0.43(+0.23%)
Feb 23, 2016 190.22 191.42 189.36 189.43 1,782,251 -1.33(-0.70%)
Feb 22, 2016 190.00 191.23 189.28 190.76 2,505,357 +1.92(+1.02%)
Feb 19, 2016 186.74 189.24 185.39 188.84 1,862,788 +1.09(+0.58%)
Feb 18, 2016 187.16 189.45 186.60 187.75 1,949,779 +0.07(+0.04%)
Feb 17, 2016 184.96 188.49 184.60 187.68 2,060,560 +1.59(+0.85%)
Feb 16, 2016 182.65 186.55 182.65 186.09 1,783,865 +1.10(+0.59%)
Feb 12, 2016 184.99 184.99 184.99 0 +5.64(+3.14%)
Feb 11, 2016 176.99 179.86 176.49 179.35 3,239,017 +0.15(+0.08%)
Feb 10, 2016 180.00 181.82 178.86 179.20 1,842,714 -1.39(-0.77%)
Feb 09, 2016 177.24 180.59 175.72 180.59 2,265,865 +2.86(+1.61%)
Feb 08, 2016 179.74 180.36 173.41 177.73 2,978,122 -3.75(-2.07%)
Feb 05, 2016 182.72 183.31 178.87 181.48 2,116,786 -1.96(-1.07%)
Feb 04, 2016 186.00 188.31 181.55 183.44 2,285,830 -2.31(-1.24%)
Feb 03, 2016 183.10 185.79 181.95 185.75 1,507,190 +3.66(+2.01%)
Feb 02, 2016 182.96 184.83 181.48 182.09 1,937,087 -2.22(-1.20%)
Feb 01, 2016 182.45 184.76 179.42 184.31 1,331,011 +2.30(+1.26%)
Jan 29, 2016 179.72 182.82 178.43 182.01 2,158,174 +3.53(+1.98%)
Jan 28, 2016 174.78 178.68 174.78 178.48 2,175,898 +2.84(+1.62%)
Jan 27, 2016 179.01 180.42 175.53 175.64 2,338,779 -3.53(-1.97%)
Jan 26, 2016 179.98 181.13 179.17 179.17 2,012,046 -0.63(-0.35%)
Jan 25, 2016 182.15 182.62 179.76 179.80 1,460,215 -2.24(-1.23%)
Jan 22, 2016 180.87 182.56 180.02 182.04 2,217,806 +2.75(+1.53%)
Jan 21, 2016 180.01 181.12 177.85 179.29 1,597,800 -0.94(-0.52%)
Jan 20, 2016 175.90 180.95 174.67 180.23 2,410,439 +2.60(+1.46%)
Jan 19, 2016 178.16 179.00 176.54 177.63 1,714,832 +0.60(+0.34%)
Jan 15, 2016 177.03 177.03 177.03 0 -4.93(-2.71%)
Jan 14, 2016 179.77 183.43 179.66 181.96 1,180,327 +2.39(+1.33%)
Jan 13, 2016 183.46 184.35 178.66 179.57 1,472,493 -4.01(-2.18%)
Jan 12, 2016 184.00 185.24 181.65 183.58 1,037,221 +0.28(+0.15%)
Jan 11, 2016 183.72 184.31 181.69 183.30 964,787 +0.37(+0.20%)
Jan 08, 2016 182.25 186.22 181.56 182.93 2,114,400 +1.73(+0.95%)
Jan 07, 2016 179.81 183.45 179.15 181.20 1,353,291 -0.67(-0.37%)
Jan 06, 2016 181.17 182.67 180.36 181.87 883,369 -1.06(-0.58%)
Jan 05, 2016 183.52 183.52 181.57 182.93 1,239,835 -0.15(-0.08%)
Jan 04, 2016 183.63 184.77 181.06 183.08 1,667,026 -2.51(-1.35%)
Dec 31, 2015 185.59 185.59 185.59 0 -0.18(-0.10%)
Dec 30, 2015 186.26 186.53 185.20 185.77 637,598 -1.46(-0.78%)
Dec 29, 2015 185.89 187.45 185.28 187.23 866,502 +2.18(+1.18%)
Dec 28, 2015 184.25 185.20 182.39 185.05 589,148 +0.55(+0.30%)
Dec 24, 2015 184.50 184.50 184.50 0 +0.40(+0.22%)
Dec 23, 2015 183.58 184.45 182.76 184.10 777,789 +0.96(+0.52%)
Dec 22, 2015 183.15 183.34 180.83 183.14 1,089,670 +1.17(+0.64%)
Dec 21, 2015 181.39 182.10 180.41 181.97 1,117,919 +0.84(+0.46%)
Dec 18, 2015 184.29 184.29 180.57 181.13 2,948,436 -3.38(-1.83%)
Dec 17, 2015 184.98 186.29 183.85 184.51 1,098,196 -0.55(-0.30%)
Dec 16, 2015 182.15 185.61 181.29 185.06 2,176,638 +3.98(+2.20%)
Dec 15, 2015 179.71 182.66 179.31 181.08 1,401,258 +2.27(+1.27%)
Dec 14, 2015 181.57 181.65 177.87 178.81 1,881,150 -1.69(-0.94%)
Dec 11, 2015 181.87 183.11 178.87 180.50 2,344,434 -3.01(-1.64%)
Dec 10, 2015 183.86 184.82 183.00 183.51 1,370,443 -0.41(-0.22%)
Dec 09, 2015 184.27 186.55 183.54 183.92 1,661,865 -0.96(-0.52%)
Dec 08, 2015 185.02 186.65 184.07 184.88 1,241,302 -0.73(-0.39%)
Dec 07, 2015 184.04 186.76 183.68 185.61 1,929,010 +0.42(+0.23%)
Dec 04, 2015 182.04 185.19 181.38 185.19 1,810,432 +3.81(+2.10%)
Dec 03, 2015 184.63 185.41 180.80 181.38 1,987,702 -3.24(-1.75%)
Dec 02, 2015 186.21 186.45 184.58 184.62 2,201,761 -1.88(-1.01%)
Dec 01, 2015 185.86 187.26 185.02 186.50 1,108,301 +1.73(+0.94%)
Nov 30, 2015 185.43 185.77 183.59 184.77 1,334,734 -0.49(-0.26%)
Nov 27, 2015 184.04 185.88 183.47 185.26 283,321 +1.46(+0.79%)
Nov 25, 2015 183.80 183.80 183.80 0 +0.15(+0.08%)
Nov 24, 2015 183.38 185.61 182.90 183.65 856,433 -0.77(-0.42%)
Nov 23, 2015 184.42 1,229,452 -0.08(-0.04%)
Nov 20, 2015 184.54 185.07 183.77 184.50 1,653,987 +0.50(+0.27%)
Nov 19, 2015 185.75 185.75 178.45 184.00 1,563,086 -0.79(-0.43%)
Nov 18, 2015 184.13 184.96 183.77 184.79 1,386,142 +0.79(+0.43%)
Nov 17, 2015 186.00 186.00 183.75 184.00 1,197,120 -1.84(-0.99%)
Nov 16, 2015 185.32 185.87 184.06 185.84 1,009,219 +0.41(+0.22%)
Nov 13, 2015 187.91 190.20 185.35 185.43 1,780,645 -3.51(-1.86%)
Nov 12, 2015 188.95 189.37 187.93 188.94 801,120 -0.46(-0.24%)
Nov 11, 2015 190.14 190.21 188.26 189.40 538,833 +0.09(+0.05%)
Nov 10, 2015 187.90 189.75 187.05 189.31 1,114,184 +1.48(+0.79%)
Nov 09, 2015 187.60 188.76 186.42 187.83 869,137 -0.26(-0.14%)
Nov 06, 2015 187.57 188.81 186.97 188.09 1,051,764 +0.41(+0.22%)
Nov 05, 2015 187.75 189.21 186.85 187.68 1,621,584 -0.97(-0.51%)
Nov 04, 2015 189.54 190.40 188.38 188.65 1,159,409 -0.66(-0.35%)
Nov 03, 2015 186.70 189.37 185.72 189.31 1,603,285 +1.90(+1.01%)
Nov 02, 2015 190.47 190.79 186.84 187.41 1,138,178 -1.99(-1.05%)
Oct 30, 2015 192.45 192.45 189.17 189.40 1,544,927 -2.42(-1.26%)
Oct 29, 2015 183.52 192.85 183.52 191.82 2,124,299 +6.57(+3.55%)
Oct 28, 2015 183.50 185.71 182.56 185.25 1,094,289 +1.90(+1.04%)
Oct 27, 2015 184.84 185.98 182.87 183.35 1,697,512 -1.85(-1.00%)
Oct 26, 2015 185.09 186.19 184.77 185.20 1,026,067 +0.01(+0.01%)
Oct 23, 2015 183.56 185.62 183.09 185.19 1,359,014 +2.29(+1.25%)
Oct 22, 2015 180.94 184.91 180.91 182.90 1,722,757 +2.46(+1.36%)
Oct 21, 2015 188.08 188.08 180.32 180.44 3,110,575 -6.87(-3.67%)
Oct 20, 2015 186.50 187.96 186.50 187.31 584,099 -0.02(-0.01%)
Oct 19, 2015 188.44 188.80 186.73 187.33 1,556,481 -1.38(-0.73%)
Oct 16, 2015 189.53 189.53 187.30 188.71 1,119,840 +0.45(+0.24%)
Oct 15, 2015 187.40 188.66 186.51 188.26 1,162,028 +2.09(+1.12%)
Oct 14, 2015 187.92 188.03 185.30 186.17 1,242,917 -1.75(-0.93%)
Oct 13, 2015 185.89 188.22 185.73 187.92 1,310,900 +1.25(+0.67%)
Oct 12, 2015 187.24 188.51 186.43 186.67 1,412,330 -0.71(-0.38%)
Oct 09, 2015 188.96 188.98 186.47 187.38 1,754,439 -1.06(-0.56%)
Oct 08, 2015 185.59 188.44 185.59 188.44 1,766,176 +2.43(+1.31%)
Oct 07, 2015 188.69 185.76 186.01 1,616,990 -1.16(-0.62%)
Oct 06, 2015 188.32 189.29 186.20 187.17 1,536,638 -1.57(-0.83%)
Oct 05, 2015 186.21 189.44 185.87 188.74 1,926,188 +3.55(+1.92%)
Oct 02, 2015 180.14 185.29 179.55 185.19 3,235,711 +3.34(+1.84%)
Oct 01, 2015 179.74 182.86 179.08 181.85 3,332,968 +2.48(+1.38%)
Sep 30, 2015 175.51 180.31 174.52 179.37 4,205,492 +5.37(+3.09%)
Sep 29, 2015 176.13 177.97 173.42 174.00 3,749,326 -2.68(-1.52%)
Sep 28, 2015 183.68 184.27 176.43 176.68 3,698,006 -7.11(-3.87%)
Sep 25, 2015 185.57 186.43 183.15 183.79 1,327,570 -1.29(-0.70%)
Sep 24, 2015 187.80 189.17 184.24 185.08 2,053,062 -3.22(-1.71%)
Sep 23, 2015 190.14 190.41 188.28 188.30 1,568,217 -1.94(-1.02%)
Sep 22, 2015 190.00 191.10 188.67 190.24 2,062,136 -0.80(-0.42%)
Sep 21, 2015 189.39 191.19 189.27 191.04 1,875,142 +1.53(+0.81%)
Sep 18, 2015 189.43 191.27 189.02 189.51 2,806,004 -0.91(-0.48%)
Sep 17, 2015 189.19 192.00 188.74 190.42 2,894,470 +1.63(+0.86%)
Sep 16, 2015 190.00 190.33 187.62 188.79 1,932,360 -1.00(-0.53%)
Sep 15, 2015 187.14 189.98 186.16 189.79 1,640,550 +2.73(+1.46%)
Sep 14, 2015 187.72 188.07 186.62 187.06 1,091,636 -0.39(-0.21%)
Sep 11, 2015 187.14 187.67 185.95 187.45 2,035,472 -0.06(-0.03%)
Sep 10, 2015 187.52 189.04 186.71 187.51 2,236,961 -1.11(-0.59%)
Sep 09, 2015 191.20 191.20 188.31 188.62 1,193,984 -1.77(-0.93%)
Sep 08, 2015 189.77 190.56 187.91 190.39 1,460,370 +2.56(+1.36%)
Sep 04, 2015 187.83 187.83 187.83 0 -0.25(-0.13%)
Sep 03, 2015 186.07 188.94 185.57 188.08 2,390,509 +2.82(+1.52%)
Sep 02, 2015 185.08 185.66 183.44 185.26 1,356,807 +1.89(+1.03%)
Sep 01, 2015 186.02 186.55 183.01 183.37 2,025,954 -2.65(-1.42%)
Aug 31, 2015 186.00 187.81 185.45 186.02 1,793,988 -1.41(-0.75%)
Aug 28, 2015 187.60 187.74 185.84 187.43 909,468 -0.46(-0.24%)
Aug 27, 2015 186.34 188.61 184.23 187.89 1,727,498 +2.69(+1.45%)
Aug 26, 2015 183.56 185.41 180.20 185.20 2,061,010 +4.48(+2.48%)
Aug 25, 2015 183.27 184.25 180.34 180.72 1,996,174 +1.55(+0.87%)
Aug 24, 2015 178.09 185.70 173.49 179.17 3,939,442 -4.42(-2.41%)
Aug 21, 2015 185.74 187.33 183.59 183.59 2,163,362 -4.03(-2.15%)
Aug 20, 2015 189.53 190.63 187.62 187.62 1,516,333 -3.86(-2.02%)
Aug 19, 2015 191.40 192.54 190.55 191.48 1,345,498 +0.38(+0.20%)
Aug 18, 2015 189.32 191.48 189.32 191.10 1,297,121 +0.79(+0.42%)
Aug 17, 2015 185.62 190.52 185.48 190.31 1,480,544 +4.31(+2.32%)
Aug 14, 2015 186.96 186.96 185.43 186.00 1,102,657 -0.65(-0.35%)
Aug 13, 2015 186.50 187.61 186.00 186.65 1,218,065 +0.14(+0.08%)
Aug 12, 2015 186.18 187.64 185.31 186.51 1,217,824 -0.34(-0.18%)
Aug 11, 2015 188.67 189.98 186.85 186.85 1,020,284 -2.48(-1.31%)
Aug 10, 2015 189.91 191.34 189.06 189.33 1,178,340 +0.42(+0.22%)
Aug 07, 2015 188.29 190.33 186.43 188.91 1,437,203 -1.31(-0.69%)
Aug 06, 2015 191.56 192.10 183.72 190.22 4,262,597 -1.28(-0.67%)
Aug 05, 2015 194.19 194.22 188.77 191.50 1,709,323 -1.51(-0.78%)
Aug 04, 2015 191.41 193.80 190.16 193.01 920,501 +1.74(+0.91%)
Aug 03, 2015 190.01 192.38 190.00 191.27 831,119 +1.26(+0.66%)
Jul 31, 2015 191.51 191.51 189.55 190.01 1,765,344 -0.83(-0.43%)
Jul 30, 2015 189.14 191.73 189.14 190.84 1,055,534 +1.41(+0.74%)
Jul 29, 2015 188.94 190.35 188.10 189.43 927,539 +0.23(+0.12%)
Jul 28, 2015 188.93 189.53 188.12 189.20 1,617,790 +1.06(+0.56%)
Jul 27, 2015 189.55 190.81 187.59 188.14 1,583,109 -2.95(-1.54%)
Jul 24, 2015 190.62 191.39 189.86 191.09 3,303,994 +0.59(+0.31%)
Jul 23, 2015 190.24 190.60 188.51 190.50 2,737,211 +0.03(+0.02%)
Jul 22, 2015 189.16 190.47 188.95 190.47 1,404,247 +1.94(+1.03%)
Jul 21, 2015 190.30 190.80 188.09 188.53 2,200,155 -2.35(-1.23%)
Jul 20, 2015 189.13 190.99 188.46 190.88 2,068,196 +1.87(+0.99%)
Jul 17, 2015 187.04 189.01 186.53 189.01 2,325,023 +1.97(+1.05%)
Jul 16, 2015 186.79 187.57 186.07 187.04 2,765,374 +1.04(+0.56%)
Jul 15, 2015 183.49 187.19 181.84 186.00 4,132,756 +2.53(+1.38%)
Jul 14, 2015 185.48 185.48 183.47 183.47 1,885,052 -1.72(-0.93%)
Jul 13, 2015 184.01 185.59 183.38 185.19 1,678,541 +1.69(+0.92%)
Jul 10, 2015 182.26 183.79 181.53 183.50 1,439,409 +2.15(+1.19%)
Jul 09, 2015 182.00 182.68 180.38 181.35 1,360,970 +0.87(+0.48%)
Jul 08, 2015 181.32 182.41 180.32 180.48 1,788,107 -2.58(-1.41%)
Jul 07, 2015 182.01 183.07 179.23 183.06 2,094,630 +1.31(+0.72%)
Jul 06, 2015 180.04 182.06 179.58 181.75 2,168,298 +0.87(+0.48%)
Jul 02, 2015 180.88 180.88 180.88 0 -0.31(-0.17%)
Jul 01, 2015 178.36 181.54 177.88 181.19 3,053,681 +3.02(+1.70%)
Jun 30, 2015 177.67 178.17 176.22 178.17 2,608,905 +1.85(+1.05%)
Jun 29, 2015 178.00 178.90 176.29 176.32 1,686,019 -3.18(-1.77%)
Jun 26, 2015 177.78 180.21 176.72 179.50 2,296,138 +2.33(+1.32%)
Jun 25, 2015 176.80 177.95 176.40 177.17 2,167,877 +0.82(+0.46%)
Jun 24, 2015 177.89 178.50 176.35 176.35 2,187,982 -2.09(-1.17%)
Jun 23, 2015 178.31 179.78 177.82 178.44 1,329,524 +0.44(+0.25%)
Jun 22, 2015 177.22 178.70 177.17 178.00 2,206,904 +0.70(+0.39%)
Jun 19, 2015 178.37 176.83 177.30 2,344,645 -0.50(-0.28%)
Jun 18, 2015 179.18 177.55 177.80 2,773,772 -0.10(-0.06%)
Jun 17, 2015 177.88 178.55 177.39 177.90 2,532,685 +0.64(+0.36%)
Jun 16, 2015 175.48 178.87 175.48 177.26 2,922,707 -1.08(-0.61%)
Jun 15, 2015 178.11 178.78 177.53 178.34 1,663,766 -0.40(-0.22%)
Jun 12, 2015 179.13 179.41 178.10 178.74 2,641,047 -0.65(-0.36%)
Jun 11, 2015 178.94 179.88 178.48 179.39 2,428,302 +0.29(+0.16%)
Jun 10, 2015 179.35 179.80 178.50 179.10 1,693,941 +0.03(+0.02%)
Jun 09, 2015 176.26 179.84 175.42 179.07 5,552,365 +2.70(+1.53%)
Jun 08, 2015 177.73 177.99 175.85 176.37 4,871,889 -1.69(-0.95%)
Jun 05, 2015 176.92 178.49 176.22 178.06 1,664,264 +1.15(+0.65%)
Jun 04, 2015 175.62 177.71 174.64 176.91 3,313,792 -0.02(-0.01%)
Jun 03, 2015 178.80 179.05 176.33 176.93 3,894,277 -1.65(-0.92%)
Jun 02, 2015 180.15 180.61 178.58 178.58 2,871,243 -1.70(-0.94%)
Jun 01, 2015 181.86 182.54 180.28 180.28 3,284,135 -0.61(-0.34%)
May 29, 2015 182.54 182.71 180.89 180.89 4,678,707 -1.49(-0.82%)
May 28, 2015 183.35 183.50 180.00 182.38 4,146,368 -1.19(-0.65%)
May 27, 2015 181.97 183.78 181.50 183.57 4,925,987 -0.03(-0.02%)
May 26, 2015 171.18 184.89 177.36 183.60 29,795,472 +12.42(+7.26%)
May 22, 2015 171.18 171.18 171.18 0 +5.66(+3.42%)
May 21, 2015 166.13 168.21 164.06 165.52 6,631,638 -1.03(-0.62%)
May 20, 2015 162.76 167.08 162.33 166.55 9,815,829 +8.55(+5.41%)
May 19, 2015 157.97 158.73 157.16 158.00 2,428,837 +0.49(+0.31%)
May 18, 2015 156.50 157.96 155.17 157.51 2,098,933 +1.07(+0.68%)
May 15, 2015 155.63 156.63 155.08 156.44 2,363,556 +0.81(+0.52%)
May 14, 2015 154.34 155.67 153.34 155.63 3,118,509 +2.81(+1.84%)
May 13, 2015 154.43 155.94 152.81 152.82 3,243,385 -2.05(-1.32%)
May 12, 2015 153.70 155.27 153.61 154.87 2,462,293 +0.09(+0.06%)
May 11, 2015 155.20 156.09 154.44 154.78 2,229,744 +0.10(+0.06%)
May 08, 2015 156.77 157.00 154.42 154.68 2,470,195 -0.44(-0.28%)
May 07, 2015 155.69 156.67 154.27 155.12 2,119,017 -0.23(-0.15%)
May 06, 2015 156.04 157.31 154.63 155.35 2,371,075 -1.30(-0.83%)
May 05, 2015 157.16 159.06 157.16 156.65 2,129,818 -2.44(-1.53%)
May 04, 2015 159.25 157.77 159.09 2,186,707 +1.84(+1.17%)
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.