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

Zoetis (NY: ZTS )

172.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 28, 2021 172.03 173.93 171.41 172.50 1,474,783 +1.96(+1.15%)
May 27, 2021 170.86 172.33 170.21 170.53 3,279,461 -0.64(-0.37%)
May 26, 2021 173.79 174.26 170.64 171.17 1,628,879 -1.27(-0.74%)
May 25, 2021 171.83 172.55 170.33 172.44 2,555,292 +0.21(+0.12%)
May 24, 2021 172.86 174.48 171.81 172.22 2,328,099 +0.37(+0.22%)
May 21, 2021 172.37 173.50 170.96 171.85 3,410,842 +0.21(+0.12%)
May 20, 2021 167.46 171.81 166.74 171.64 2,276,930 +4.41(+2.64%)
May 19, 2021 165.05 167.29 163.84 167.22 1,575,207 +1.14(+0.69%)
May 18, 2021 165.26 166.93 164.64 166.08 1,177,337 -0.16(-0.09%)
May 17, 2021 168.17 168.88 166.11 166.24 1,027,977 -1.97(-1.17%)
May 14, 2021 167.64 168.88 166.81 168.21 1,262,539 +1.41(+0.84%)
May 13, 2021 164.38 167.22 163.86 166.81 1,349,833 +2.74(+1.67%)
May 12, 2021 165.52 166.33 163.50 164.06 1,651,215 -2.14(-1.29%)
May 11, 2021 165.88 167.10 165.28 166.20 1,635,226 -0.92(-0.55%)
May 10, 2021 167.93 169.14 166.73 167.12 1,508,031 -0.37(-0.22%)
May 07, 2021 165.18 169.16 165.00 167.49 1,528,843 +3.93(+2.41%)
May 06, 2021 163.22 164.64 161.36 163.55 3,277,695 -6.19(-3.65%)
May 05, 2021 170.07 170.54 168.26 169.74 1,977,908 +0.09(+0.05%)
May 04, 2021 170.30 170.68 168.34 169.66 1,894,597 -1.44(-0.84%)
May 03, 2021 170.56 172.06 169.25 171.09 1,932,603 +2.16(+1.28%)
Apr 30, 2021 169.59 170.71 168.44 168.93 2,203,061 -1.46(-0.85%)
Apr 29, 2021 168.01 170.70 167.69 170.39 1,727,114 +2.73(+1.63%)
Apr 28, 2021 165.61 168.09 165.42 167.65 1,428,446 +1.92(+1.16%)
Apr 27, 2021 165.57 166.75 165.12 165.73 1,355,168 -0.05(-0.03%)
Apr 26, 2021 166.83 167.12 165.01 165.78 1,004,249 -0.72(-0.43%)
Apr 23, 2021 165.00 167.24 164.54 166.50 1,083,043 +1.44(+0.87%)
Apr 22, 2021 165.69 166.08 163.87 165.07 1,503,291 -1.05(-0.63%)
Apr 21, 2021 165.56 167.11 164.88 166.12 1,236,138 +1.38(+0.84%)
Apr 20, 2021 163.97 165.68 163.58 164.75 2,032,931 +0.87(+0.53%)
Apr 19, 2021 163.29 164.04 162.40 163.88 1,890,355 +0.46(+0.28%)
Apr 16, 2021 162.09 164.04 161.83 163.42 2,349,848 +2.13(+1.32%)
Apr 15, 2021 159.81 162.22 159.81 161.29 2,094,112 +2.31(+1.45%)
Apr 14, 2021 159.89 160.70 158.54 158.98 1,213,616 -0.38(-0.24%)
Apr 13, 2021 158.12 159.88 157.43 159.36 2,515,927 +0.94(+0.59%)
Apr 12, 2021 156.05 159.05 154.54 158.43 2,991,558 +2.59(+1.66%)
Apr 09, 2021 156.09 156.91 154.48 155.83 1,868,759 -0.15(-0.09%)
Apr 08, 2021 154.91 156.73 154.64 155.98 3,529,540 +2.07(+1.34%)
Apr 07, 2021 151.79 154.21 151.79 153.91 1,703,316 +1.93(+1.27%)
Apr 06, 2021 154.84 155.20 151.50 151.98 1,848,973 -2.45(-1.58%)
Apr 05, 2021 154.58 155.30 153.73 154.43 1,243,844 +0.51(+0.33%)
Apr 01, 2021 153.75 154.82 152.33 153.92 1,422,033 +0.40(+0.26%)
Mar 31, 2021 153.57 154.64 152.99 153.52 1,604,453 +0.43(+0.28%)
Mar 30, 2021 153.36 154.29 152.57 153.09 1,330,837 -1.32(-0.85%)
Mar 29, 2021 151.85 155.12 151.60 154.41 2,097,513 +2.18(+1.43%)
Mar 26, 2021 149.28 152.26 148.79 152.23 1,925,587 +3.19(+2.14%)
Mar 25, 2021 152.17 152.17 147.92 149.04 1,699,288 -2.49(-1.64%)
Mar 24, 2021 151.43 153.30 151.38 151.52 1,784,592 -0.59(-0.39%)
Mar 23, 2021 151.77 153.30 150.12 152.12 2,013,383 +0.40(+0.26%)
Mar 22, 2021 149.19 151.99 148.76 151.72 1,645,470 +2.45(+1.64%)
Mar 19, 2021 148.76 151.01 148.16 149.27 4,138,392 +0.68(+0.46%)
Mar 18, 2021 151.40 152.04 147.95 148.59 2,525,677 -3.66(-2.40%)
Mar 17, 2021 150.20 156.35 149.74 152.25 2,546,521 +1.11(+0.74%)
Mar 16, 2021 151.25 152.43 150.52 151.13 1,669,506 +0.18(+0.12%)
Mar 15, 2021 148.93 151.59 148.67 150.95 1,967,187 +2.21(+1.49%)
Mar 12, 2021 148.38 149.01 146.89 148.74 1,771,721 +0.20(+0.14%)
Mar 11, 2021 148.82 149.69 148.37 148.53 1,494,365 +1.24(+0.84%)
Mar 10, 2021 146.68 148.86 144.84 147.29 2,173,776 +0.93(+0.63%)
Mar 09, 2021 143.79 149.63 143.65 146.37 3,201,494 +4.86(+3.44%)
Mar 08, 2021 144.29 145.84 141.38 141.50 2,362,492 -0.52(-0.36%)
Mar 05, 2021 141.60 142.37 137.86 142.02 3,611,348 +1.64(+1.17%)
Mar 04, 2021 144.29 145.26 138.65 140.38 6,268,536 -5.19(-3.56%)
Mar 03, 2021 151.45 151.90 145.44 145.57 3,479,260 -7.54(-4.92%)
Mar 02, 2021 154.41 155.54 151.62 153.10 2,092,093 -0.62(-0.41%)
Mar 01, 2021 152.19 155.93 152.01 153.73 1,723,419 +2.39(+1.58%)
Feb 26, 2021 153.19 153.50 151.06 151.34 2,627,731 -1.21(-0.79%)
Feb 25, 2021 154.52 155.44 151.84 152.55 2,112,991 -2.50(-1.62%)
Feb 24, 2021 157.14 157.55 154.85 155.05 2,560,187 -0.46(-0.29%)
Feb 23, 2021 156.34 157.73 155.24 155.51 1,855,789 -0.62(-0.40%)
Feb 22, 2021 155.00 156.96 154.28 156.13 2,983,134 +0.16(+0.10%)
Feb 19, 2021 163.66 163.80 155.40 155.98 3,890,769 -7.75(-4.73%)
Feb 18, 2021 163.50 165.80 161.56 163.73 2,004,447 -0.93(-0.56%)
Feb 17, 2021 161.65 165.58 160.85 164.66 1,601,839 +2.52(+1.55%)
Feb 16, 2021 163.76 165.62 159.52 162.14 2,676,952 -0.38(-0.23%)
Feb 12, 2021 159.50 163.53 159.50 162.52 2,245,014 +2.21(+1.38%)
Feb 11, 2021 157.10 160.59 156.37 160.31 1,908,272 +3.72(+2.38%)
Feb 10, 2021 157.20 158.64 156.15 156.58 1,790,979 +0.77(+0.49%)
Feb 09, 2021 155.79 157.72 155.01 155.81 1,900,467 -0.19(-0.12%)
Feb 08, 2021 156.37 157.82 154.52 156.00 1,667,007 +0.72(+0.46%)
Feb 05, 2021 153.92 156.24 153.64 155.28 1,413,212 +2.10(+1.37%)
Feb 04, 2021 151.45 153.31 150.70 153.18 1,936,663 +1.85(+1.22%)
Feb 03, 2021 153.55 154.31 151.19 151.33 1,770,505 -2.11(-1.37%)
Feb 02, 2021 153.59 155.68 153.32 153.44 1,623,805 +1.77(+1.16%)
Feb 01, 2021 152.28 153.09 150.37 151.67 1,932,722 +1.30(+0.86%)
Jan 29, 2021 151.74 152.64 148.47 150.37 2,028,165 -2.22(-1.46%)
Jan 28, 2021 150.42 156.61 150.37 152.60 1,907,212 +3.30(+2.21%)
Jan 27, 2021 154.02 154.29 148.72 149.30 2,293,184 -6.40(-4.11%)
Jan 26, 2021 157.30 157.58 154.58 155.70 2,033,122 -1.59(-1.01%)
Jan 25, 2021 158.47 159.09 156.40 157.29 1,480,976 -1.94(-1.22%)
Jan 22, 2021 160.51 161.04 158.55 159.23 1,106,812 -1.10(-0.69%)
Jan 21, 2021 158.39 161.59 158.39 160.33 2,503,113 +1.07(+0.67%)
Jan 20, 2021 158.47 160.07 157.76 159.25 1,659,479 +0.77(+0.49%)
Jan 19, 2021 158.29 159.83 157.20 158.49 1,501,904 +1.23(+0.78%)
Jan 15, 2021 157.13 157.78 155.37 157.26 2,585,264 +0.58(+0.37%)
Jan 14, 2021 158.23 159.03 156.61 156.67 2,273,705 -0.96(-0.61%)
Jan 13, 2021 160.70 161.63 157.33 157.64 2,664,199 -4.06(-2.51%)
Jan 12, 2021 164.52 165.23 159.88 161.69 1,339,879 -3.18(-1.93%)
Jan 11, 2021 163.43 165.95 163.12 164.88 1,147,572 +1.25(+0.76%)
Jan 08, 2021 162.94 165.35 162.25 163.63 1,516,392 +1.08(+0.66%)
Jan 07, 2021 162.99 164.30 162.26 162.55 1,757,544 -0.15(-0.09%)
Jan 06, 2021 158.58 163.44 158.34 162.70 2,198,329 +2.36(+1.47%)
Jan 05, 2021 158.80 160.89 158.17 160.34 1,395,755 +1.11(+0.70%)
Jan 04, 2021 161.58 161.81 156.44 159.23 1,855,337 -1.86(-1.15%)
Dec 31, 2020 161.09 161.09 161.09 1,036,600 +1.20(+0.75%)
Dec 30, 2020 159.16 160.41 158.81 159.89 1,036,600 +1.12(+0.70%)
Dec 29, 2020 158.86 160.70 158.07 158.78 1,220,877 +0.71(+0.45%)
Dec 28, 2020 157.14 158.49 156.04 158.06 1,564,093 +1.62(+1.04%)
Dec 24, 2020 155.66 157.56 155.59 156.44 428,822 +0.85(+0.54%)
Dec 23, 2020 157.69 158.64 155.58 155.59 1,196,438 -1.93(-1.22%)
Dec 22, 2020 156.25 158.05 155.39 157.52 1,242,259 +0.96(+0.62%)
Dec 21, 2020 156.46 157.26 154.08 156.56 1,501,763 -2.71(-1.70%)
Dec 18, 2020 158.32 160.16 156.76 159.27 3,663,896 +0.90(+0.57%)
Dec 17, 2020 157.58 159.60 156.94 158.37 1,527,473 +2.02(+1.29%)
Dec 16, 2020 158.44 158.98 156.26 156.34 1,480,325 -1.30(-0.83%)
Dec 15, 2020 156.02 157.79 154.14 157.65 1,862,683 +2.39(+1.54%)
Dec 14, 2020 155.84 158.53 154.85 155.25 1,657,029 -0.03(-0.02%)
Dec 11, 2020 153.35 155.37 152.97 155.28 1,294,995 +1.37(+0.89%)
Dec 10, 2020 155.20 156.20 153.68 153.91 1,897,520 -0.57(-0.37%)
Dec 09, 2020 155.44 155.89 153.46 154.47 1,550,867 -0.28(-0.18%)
Dec 08, 2020 152.69 155.25 152.30 154.75 1,637,467 +0.53(+0.34%)
Dec 07, 2020 153.36 154.96 153.36 154.23 1,445,592 +0.49(+0.32%)
Dec 04, 2020 152.97 154.00 152.49 153.74 1,538,172 +0.86(+0.56%)
Dec 03, 2020 154.36 154.85 152.27 152.89 2,419,041 -1.83(-1.18%)
Dec 02, 2020 156.71 157.53 154.26 154.72 1,571,240 -2.35(-1.49%)
Dec 01, 2020 157.33 158.15 155.73 157.06 2,010,396 +0.95(+0.61%)
Nov 30, 2020 158.15 158.15 155.40 156.11 4,658,007 -1.06(-0.68%)
Nov 27, 2020 157.31 157.87 156.02 157.17 876,548 +1.25(+0.80%)
Nov 25, 2020 157.68 158.35 155.00 155.92 2,035,931 -0.85(-0.54%)
Nov 24, 2020 160.01 161.82 156.20 156.77 2,491,914 -3.19(-2.00%)
Nov 23, 2020 161.72 162.76 157.82 159.96 1,533,955 -1.81(-1.12%)
Nov 20, 2020 162.41 163.68 161.71 161.77 1,251,023 -0.11(-0.07%)
Nov 19, 2020 159.70 162.49 159.18 161.88 1,365,414 +2.73(+1.72%)
Nov 18, 2020 160.70 161.90 159.07 159.15 1,497,704 -1.88(-1.17%)
Nov 17, 2020 160.11 161.69 159.70 161.02 1,247,556 +0.14(+0.08%)
Nov 16, 2020 161.94 164.03 160.22 160.89 1,590,407 -0.48(-0.30%)
Nov 13, 2020 161.05 162.58 160.13 161.36 1,712,208 +0.57(+0.36%)
Nov 12, 2020 159.79 162.16 159.43 160.79 1,215,218 +0.23(+0.15%)
Nov 11, 2020 160.59 161.50 158.98 160.56 1,613,122 +2.33(+1.47%)
Nov 10, 2020 161.62 162.51 156.22 158.23 3,006,692 -2.57(-1.60%)
Nov 09, 2020 171.46 171.71 160.62 160.80 2,388,945 -3.94(-2.39%)
Nov 06, 2020 166.21 168.02 161.83 164.74 2,063,054 -1.61(-0.97%)
Nov 05, 2020 170.03 171.94 165.84 166.35 2,606,737 -3.36(-1.98%)
Nov 04, 2020 161.57 171.48 161.55 169.71 3,496,858 +10.91(+6.87%)
Nov 03, 2020 160.25 161.08 158.56 158.79 1,561,099 +0.24(+0.15%)
Nov 02, 2020 157.01 158.91 156.43 158.55 1,558,074 +4.22(+2.74%)
Oct 30, 2020 155.76 157.02 152.09 154.33 2,135,175 -2.57(-1.64%)
Oct 29, 2020 155.21 158.12 153.92 156.90 1,581,153 +2.43(+1.58%)
Oct 28, 2020 155.50 157.21 153.95 154.46 2,219,801 -3.68(-2.33%)
Oct 27, 2020 156.56 160.10 156.35 158.14 1,901,680 +1.94(+1.24%)
Oct 26, 2020 157.69 158.61 154.73 156.21 1,183,142 -2.93(-1.84%)
Oct 23, 2020 158.75 160.22 157.93 159.13 1,141,609 +1.08(+0.68%)
Oct 22, 2020 157.07 158.88 156.96 158.06 902,800 +1.17(+0.74%)
Oct 21, 2020 155.25 157.81 155.25 156.89 1,496,594 +1.45(+0.93%)
Oct 20, 2020 156.01 157.23 154.88 155.44 2,204,417 -0.10(-0.06%)
Oct 19, 2020 160.03 160.40 154.98 155.53 1,307,540 -3.46(-2.18%)
Oct 16, 2020 159.41 161.23 158.77 158.99 1,677,731 +0.54(+0.34%)
Oct 15, 2020 157.54 158.68 156.72 158.45 1,402,907 -0.65(-0.41%)
Oct 14, 2020 161.90 162.06 158.26 159.10 1,357,348 -1.61(-1.00%)
Oct 13, 2020 163.16 163.38 160.71 160.72 1,559,278 -3.14(-1.92%)
Oct 12, 2020 162.43 164.25 161.56 163.85 1,627,623 +3.03(+1.89%)
Oct 09, 2020 159.41 161.03 158.32 160.82 1,667,342 +2.20(+1.39%)
Oct 08, 2020 157.42 159.00 155.44 158.62 3,746,895 +3.17(+2.04%)
Oct 07, 2020 157.20 158.94 154.52 155.46 3,694,610 -1.56(-1.00%)
Oct 06, 2020 159.92 159.92 156.36 157.02 1,229,113 -1.88(-1.18%)
Oct 05, 2020 159.54 160.47 158.00 158.90 1,311,197 -0.10(-0.06%)
Oct 02, 2020 157.86 160.12 157.49 158.99 1,072,472 -0.47(-0.29%)
Oct 01, 2020 161.60 162.13 158.56 159.46 1,092,350 -1.30(-0.81%)
Sep 30, 2020 158.38 162.14 158.22 160.76 1,961,337 +2.81(+1.78%)
Sep 29, 2020 157.12 158.86 156.94 157.95 1,076,319 +1.13(+0.72%)
Sep 28, 2020 157.64 159.76 156.67 156.83 2,359,574 +0.47(+0.30%)
Sep 25, 2020 153.04 156.96 152.87 156.36 1,230,062 +2.78(+1.81%)
Sep 24, 2020 154.42 155.06 152.17 153.58 1,456,163 -1.31(-0.85%)
Sep 23, 2020 157.46 158.14 154.69 154.89 1,338,480 -2.12(-1.35%)
Sep 22, 2020 155.88 157.95 155.64 157.01 1,589,233 +0.53(+0.34%)
Sep 21, 2020 154.90 156.58 153.03 156.49 1,203,527 +0.10(+0.06%)
Sep 18, 2020 155.65 157.46 154.69 156.39 2,590,866 +0.39(+0.25%)
Sep 17, 2020 155.95 156.04 153.60 156.00 1,294,113 -0.76(-0.48%)
Sep 16, 2020 158.97 159.42 156.64 156.76 1,770,498 -1.00(-0.63%)
Sep 15, 2020 157.73 159.34 157.20 157.76 1,069,696 +1.38(+0.88%)
Sep 14, 2020 155.49 157.46 155.16 156.38 2,151,977 +2.21(+1.43%)
Sep 11, 2020 154.57 155.17 153.45 154.17 878,468 +0.48(+0.31%)
Sep 10, 2020 154.47 157.02 152.83 153.70 1,395,684 -0.79(-0.51%)
Sep 09, 2020 150.88 156.22 150.88 154.48 1,448,947 +5.25(+3.52%)
Sep 08, 2020 151.88 151.92 148.25 149.23 1,881,464 -3.63(-2.37%)
Sep 04, 2020 154.73 155.75 150.97 152.86 1,596,982 -1.52(-0.98%)
Sep 03, 2020 160.68 160.91 152.99 154.38 1,845,582 -6.35(-3.95%)
Sep 02, 2020 157.59 161.20 157.31 160.72 1,841,540 +3.19(+2.02%)
Sep 01, 2020 156.23 157.62 155.52 157.54 1,309,595 +1.90(+1.22%)
Aug 31, 2020 155.40 157.07 154.82 155.64 1,432,712 +0.10(+0.06%)
Aug 28, 2020 154.97 155.72 154.17 155.54 952,429 +0.38(+0.24%)
Aug 27, 2020 155.54 156.54 154.15 155.16 1,153,790 -0.15(-0.09%)
Aug 26, 2020 153.19 155.94 152.84 155.31 1,972,703 +1.15(+0.74%)
Aug 25, 2020 153.59 154.44 152.28 154.16 1,106,962 +1.77(+1.16%)
Aug 24, 2020 155.30 155.30 151.86 152.39 1,770,802 -1.56(-1.02%)
Aug 21, 2020 154.34 154.78 152.81 153.96 1,295,484 -0.16(-0.11%)
Aug 20, 2020 153.63 154.46 152.71 154.12 1,880,841 -0.04(-0.03%)
Aug 19, 2020 155.58 156.50 153.96 154.16 1,107,352 -1.55(-0.99%)
Aug 18, 2020 153.12 156.06 152.71 155.71 1,518,966 +2.67(+1.75%)
Aug 17, 2020 153.52 154.17 152.44 153.03 2,435,803 +0.36(+0.24%)
Aug 14, 2020 154.25 154.35 151.40 152.68 1,831,206 -1.77(-1.15%)
Aug 13, 2020 154.25 155.42 153.65 154.44 1,227,018 -0.48(-0.31%)
Aug 12, 2020 152.93 156.38 152.52 154.92 1,426,256 +2.36(+1.55%)
Aug 11, 2020 154.44 155.03 152.30 152.56 1,169,250 -1.13(-0.73%)
Aug 10, 2020 154.89 155.47 152.81 153.69 1,433,118 -0.77(-0.50%)
Aug 07, 2020 157.44 157.48 153.03 154.46 1,559,128 -2.38(-1.52%)
Aug 06, 2020 154.05 159.41 153.33 156.84 2,128,017 +3.51(+2.29%)
Aug 05, 2020 151.66 153.96 151.44 153.33 1,645,198 +2.02(+1.34%)
Aug 04, 2020 149.71 151.57 148.92 151.31 1,730,457 +1.10(+0.73%)
Aug 03, 2020 147.95 151.09 147.50 150.21 1,956,834 +2.75(+1.87%)
Jul 31, 2020 144.66 147.68 144.34 147.46 2,314,570 +2.50(+1.72%)
Jul 30, 2020 141.96 145.33 141.94 144.96 1,161,706 +1.48(+1.03%)
Jul 29, 2020 142.30 144.05 141.97 143.48 1,089,939 +1.57(+1.10%)
Jul 28, 2020 143.00 143.68 141.66 141.91 2,322,225 -0.91(-0.64%)
Jul 27, 2020 140.18 142.98 139.73 142.83 1,292,782 +2.62(+1.87%)
Jul 24, 2020 139.71 140.32 137.93 140.20 1,249,606 +0.15(+0.10%)
Jul 23, 2020 141.46 142.99 139.63 140.06 1,081,641 -1.01(-0.72%)
Jul 22, 2020 141.36 142.03 140.04 141.07 1,050,132 +0.10(+0.07%)
Jul 21, 2020 142.42 142.90 140.15 140.97 1,707,105 -0.93(-0.66%)
Jul 20, 2020 141.05 142.60 140.30 141.90 1,207,332 +1.27(+0.91%)
Jul 17, 2020 139.79 141.23 138.27 140.63 1,561,493 +1.67(+1.20%)
Jul 16, 2020 138.63 138.98 137.53 138.96 968,960 +0.21(+0.15%)
Jul 15, 2020 137.42 139.59 136.92 138.75 2,290,059 +2.45(+1.80%)
Jul 14, 2020 134.19 136.50 134.12 136.30 1,198,356 +2.03(+1.51%)
Jul 13, 2020 134.41 137.57 134.09 134.27 1,616,464 +1.17(+0.88%)
Jul 10, 2020 133.41 133.80 131.66 133.09 1,875,903 -0.56(-0.42%)
Jul 09, 2020 134.75 135.48 131.39 133.66 991,417 -1.10(-0.81%)
Jul 08, 2020 134.67 135.61 133.41 134.75 960,633 +0.36(+0.27%)
Jul 07, 2020 134.29 136.45 134.07 134.40 1,174,645 -0.16(-0.12%)
Jul 06, 2020 134.52 135.52 133.93 134.55 1,336,842 +0.91(+0.68%)
Jul 02, 2020 134.53 134.99 133.36 133.64 1,346,641 +0.46(+0.34%)
Jul 01, 2020 133.28 134.91 132.71 133.18 1,263,730 +0.15(+0.11%)
Jun 30, 2020 128.24 133.79 128.20 133.04 1,935,333 +4.91(+3.83%)
Jun 29, 2020 129.37 129.65 127.44 128.12 2,190,564 -0.66(-0.51%)
Jun 26, 2020 131.06 131.78 128.73 128.78 2,691,428 -2.57(-1.96%)
Jun 25, 2020 130.25 131.52 128.04 131.36 1,176,037 +0.98(+0.75%)
Jun 24, 2020 133.03 133.75 129.65 130.38 1,752,823 -3.70(-2.76%)
Jun 23, 2020 134.06 134.99 133.52 134.07 1,024,884 +1.14(+0.85%)
Jun 22, 2020 132.81 133.43 132.04 132.94 1,141,159 -0.45(-0.34%)
Jun 19, 2020 135.96 136.01 132.44 133.39 2,379,722 +0.00(+0.00%)
Jun 18, 2020 131.83 133.67 131.58 133.39 1,062,567 +0.59(+0.45%)
Jun 17, 2020 132.77 133.53 132.13 132.79 1,498,810 +0.53(+0.40%)
Jun 16, 2020 132.89 133.68 130.78 132.26 1,977,605 +2.85(+2.21%)
Jun 15, 2020 127.96 129.75 126.59 129.41 2,531,940 -0.75(-0.57%)
Jun 12, 2020 130.44 132.23 127.47 130.15 1,687,808 +2.92(+2.30%)
Jun 11, 2020 133.65 134.06 126.89 127.23 2,599,935 -8.59(-6.33%)
Jun 10, 2020 135.18 137.09 134.70 135.82 1,783,236 +1.08(+0.80%)
Jun 09, 2020 136.76 137.65 134.43 134.75 1,671,275 -2.43(-1.77%)
Jun 08, 2020 134.94 137.22 133.65 137.17 1,799,918 +0.28(+0.21%)
Jun 05, 2020 137.40 138.27 135.28 136.89 2,006,416 +0.47(+0.35%)
Jun 04, 2020 136.90 138.10 135.33 136.41 1,570,676 -1.95(-1.41%)
Jun 03, 2020 137.51 139.03 136.56 138.37 1,503,652 +1.02(+0.74%)
Jun 02, 2020 134.62 137.38 134.18 137.35 1,698,869 +3.05(+2.27%)
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.