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

Bristol-Myers Squibb (NY: BMY )

48.86 -0.13 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
May 31, 2022 69.82 70.66 68.51 70.16 30,772,962 -0.64(-0.91%)
May 27, 2022 71.89 72.02 70.18 70.81 17,598,410 -1.35(-1.87%)
May 26, 2022 72.64 73.11 71.90 72.15 12,935,126 +0.33(+0.45%)
May 25, 2022 71.73 72.41 71.29 71.83 13,450,873 +0.10(+0.14%)
May 24, 2022 71.33 72.28 71.06 71.73 14,240,192 +0.40(+0.56%)
May 23, 2022 71.15 72.05 71.10 71.33 14,559,273 +0.47(+0.67%)
May 20, 2022 71.14 71.75 70.06 70.85 18,089,102 +0.21(+0.30%)
May 19, 2022 70.76 71.41 70.38 70.64 15,978,168 -0.99(-1.38%)
May 18, 2022 72.79 72.97 71.46 71.62 16,157,836 -1.12(-1.53%)
May 17, 2022 71.55 72.94 71.42 72.74 15,601,156 +1.22(+1.70%)
May 16, 2022 70.95 71.83 70.75 71.52 14,453,653 +1.03(+1.46%)
May 13, 2022 71.08 71.22 70.23 70.49 14,912,089 -0.47(-0.66%)
May 12, 2022 70.75 70.99 69.62 70.95 17,446,464 +0.14(+0.20%)
May 11, 2022 70.92 71.91 70.74 70.82 14,707,576 -0.13(-0.18%)
May 10, 2022 71.44 71.61 70.33 70.95 16,499,406 +0.02(+0.03%)
May 09, 2022 70.39 71.83 69.62 70.93 20,573,604 -0.37(-0.52%)
May 06, 2022 70.79 71.47 70.45 71.30 16,336,664 +0.39(+0.55%)
May 05, 2022 71.04 71.63 70.24 70.91 15,902,151 -0.06(-0.08%)
May 04, 2022 69.75 71.27 69.56 70.96 18,401,648 +1.17(+1.68%)
May 03, 2022 70.47 70.67 69.01 69.79 16,077,924 -0.03(-0.04%)
May 02, 2022 70.09 70.65 69.12 69.82 22,080,110 -0.18(-0.25%)
Apr 29, 2022 68.61 70.68 68.21 70.00 28,485,850 -1.79(-2.50%)
Apr 28, 2022 71.39 72.30 70.88 71.79 23,054,422 +1.29(+1.83%)
Apr 27, 2022 70.49 70.95 69.83 70.50 13,553,266 +0.20(+0.29%)
Apr 26, 2022 70.66 71.55 70.27 70.29 12,393,959 -0.43(-0.60%)
Apr 25, 2022 70.43 70.90 69.48 70.72 16,070,688 +0.28(+0.40%)
Apr 22, 2022 71.52 71.88 70.38 70.44 16,249,061 -1.68(-2.33%)
Apr 21, 2022 71.87 72.69 71.24 72.13 11,947,200 +0.26(+0.36%)
Apr 20, 2022 70.87 72.25 70.71 71.87 10,453,494 +0.82(+1.15%)
Apr 19, 2022 71.49 71.50 70.66 71.05 13,872,567 -0.33(-0.46%)
Apr 18, 2022 71.75 71.82 71.01 71.37 14,884,801 -0.71(-0.98%)
Apr 14, 2022 71.64 72.65 71.41 72.08 17,990,764 +0.60(+0.83%)
Apr 13, 2022 71.35 71.74 71.09 71.48 10,711,392 +0.30(+0.42%)
Apr 12, 2022 70.88 71.62 70.28 71.19 13,545,252 +0.05(+0.07%)
Apr 11, 2022 72.26 72.66 71.11 71.14 16,732,801 -1.18(-1.63%)
Apr 08, 2022 71.44 72.59 71.38 72.32 24,015,698 +0.47(+0.66%)
Apr 07, 2022 70.10 71.87 70.02 71.85 22,584,526 +1.79(+2.55%)
Apr 06, 2022 68.98 70.19 68.79 70.06 16,581,508 +0.85(+1.22%)
Apr 05, 2022 68.59 69.74 68.41 69.22 13,145,901 +0.60(+0.87%)
Apr 04, 2022 68.82 69.64 68.39 68.62 14,562,418 -0.03(-0.04%)
Apr 01, 2022 68.06 68.75 67.89 68.65 13,472,421 +0.73(+1.08%)
Mar 31, 2022 68.31 68.46 67.87 67.91 15,213,858 -0.14(-0.20%)
Mar 30, 2022 67.87 68.38 67.59 68.05 13,157,228 +0.45(+0.67%)
Mar 29, 2022 67.35 67.70 67.07 67.60 16,371,558 +0.11(+0.16%)
Mar 28, 2022 67.57 68.07 67.12 67.49 11,513,852 -0.16(-0.23%)
Mar 25, 2022 66.93 67.81 66.88 67.65 13,165,830 +0.80(+1.20%)
Mar 24, 2022 66.11 67.02 65.99 66.84 14,080,366 +0.95(+1.44%)
Mar 23, 2022 65.53 66.01 65.21 65.89 14,557,848 +0.52(+0.79%)
Mar 22, 2022 65.74 65.91 64.87 65.38 15,453,734 -0.21(-0.32%)
Mar 21, 2022 65.99 66.52 65.17 65.59 19,811,844 +0.03(+0.04%)
Mar 18, 2022 64.98 65.56 64.54 65.56 35,769,740 +0.46(+0.71%)
Mar 17, 2022 64.33 65.27 63.95 65.10 18,622,262 +0.79(+1.23%)
Mar 16, 2022 64.55 64.75 63.71 64.31 17,043,686 -0.08(-0.13%)
Mar 15, 2022 64.31 64.79 63.95 64.39 17,307,144 +0.47(+0.74%)
Mar 14, 2022 63.63 64.56 63.47 63.92 18,930,134 +0.34(+0.54%)
Mar 11, 2022 62.86 64.15 62.72 63.58 15,192,279 +0.42(+0.66%)
Mar 10, 2022 62.56 63.45 63.16 13,884,585 +0.27(+0.43%)
Mar 09, 2022 63.12 63.35 62.74 62.89 13,465,050 +0.36(+0.58%)
Mar 08, 2022 62.71 63.15 62.15 62.53 20,823,662 -0.95(-1.50%)
Mar 07, 2022 63.89 63.91 62.93 63.48 17,022,716 -0.54(-0.85%)
Mar 04, 2022 63.01 64.19 62.99 64.03 14,165,222 +0.23(+0.36%)
Mar 03, 2022 63.56 64.29 63.34 63.80 17,040,808 +0.24(+0.38%)
Mar 02, 2022 63.47 63.92 63.24 63.56 14,087,592 +0.20(+0.32%)
Mar 01, 2022 62.88 63.71 62.79 63.35 13,452,107 -0.04(-0.06%)
Feb 28, 2022 62.49 63.42 62.12 63.39 24,352,208 -0.12(-0.19%)
Feb 25, 2022 62.49 63.99 63.26 63.51 17,028,852 +1.57(+2.53%)
Feb 24, 2022 61.38 62.01 61.10 61.94 19,558,968 -0.77(-1.22%)
Feb 23, 2022 62.68 63.04 62.27 62.71 17,286,512 +0.44(+0.71%)
Feb 22, 2022 62.47 63.02 61.90 62.27 17,084,172 -0.09(-0.15%)
Feb 18, 2022 62.36 0 +0.15(+0.24%)
Feb 17, 2022 62.31 62.57 61.66 62.21 14,576,536 -0.19(-0.31%)
Feb 16, 2022 62.56 63.13 62.27 62.40 15,440,213 -0.16(-0.25%)
Feb 15, 2022 61.60 63.09 61.60 62.56 27,051,574 +0.89(+1.44%)
Feb 14, 2022 61.73 61.87 60.76 61.67 16,182,603 -0.06(-0.10%)
Feb 11, 2022 61.31 62.18 61.29 61.74 16,925,066 +0.34(+0.56%)
Feb 10, 2022 61.73 61.94 61.08 61.40 23,635,274 -0.58(-0.94%)
Feb 09, 2022 60.69 62.10 60.58 61.98 18,587,994 +1.15(+1.90%)
Feb 08, 2022 61.16 61.19 60.56 60.83 14,747,910 -0.28(-0.45%)
Feb 07, 2022 60.35 61.34 60.00 61.10 18,997,630 +1.11(+1.85%)
Feb 04, 2022 58.30 60.42 58.06 59.99 14,292,331 +0.85(+1.44%)
Feb 03, 2022 59.82 59.14 15,118,864 -0.67(-1.13%)
Feb 02, 2022 59.87 59.98 59.11 59.82 13,336,598 -0.36(-0.60%)
Feb 01, 2022 60.01 60.24 59.71 60.18 13,058,028 +0.28(+0.46%)
Jan 31, 2022 59.62 60.00 59.90 13,039,036 -0.02(-0.03%)
Jan 28, 2022 58.78 59.92 58.38 59.92 11,751,754 +0.97(+1.64%)
Jan 27, 2022 57.70 59.56 57.56 58.95 17,947,598 +1.50(+2.60%)
Jan 26, 2022 57.38 58.54 57.10 57.46 14,801,605 -0.20(-0.35%)
Jan 25, 2022 57.46 57.98 56.73 57.66 18,146,338 -0.14(-0.24%)
Jan 24, 2022 58.32 58.54 56.49 57.80 19,138,390 -0.86(-1.46%)
Jan 21, 2022 59.76 59.93 58.42 58.66 14,378,445 -0.96(-1.61%)
Jan 20, 2022 59.56 60.33 59.20 59.62 9,232,061 -0.13(-0.22%)
Jan 19, 2022 59.87 60.43 59.46 59.74 13,799,924 -0.16(-0.26%)
Jan 18, 2022 59.71 60.03 58.90 59.90 14,409,054 -0.04(-0.06%)
Jan 14, 2022 59.94 0 +0.30(+0.51%)
Jan 13, 2022 59.68 59.96 58.95 59.63 8,907,427 -0.20(-0.34%)
Jan 12, 2022 59.87 60.34 59.43 59.84 10,995,884 -0.61(-1.01%)
Jan 11, 2022 59.74 60.79 59.37 60.45 14,077,623 +0.35(+0.58%)
Jan 10, 2022 57.97 60.29 57.94 60.10 29,824,854 +2.10(+3.61%)
Jan 07, 2022 56.76 58.16 56.50 58.00 18,058,104 +1.25(+2.20%)
Jan 06, 2022 56.98 57.04 56.18 56.75 8,718,627 -0.13(-0.23%)
Jan 05, 2022 57.14 57.90 56.85 56.88 12,120,287 +0.03(+0.05%)
Jan 04, 2022 56.28 57.02 55.89 56.86 12,481,018 +0.23(+0.40%)
Jan 03, 2022 56.80 56.96 56.13 56.63 13,505,879 -0.43(-0.75%)
Dec 31, 2021 57.30 57.64 57.05 57.06 7,044,493 -0.16(-0.27%)
Dec 30, 2021 57.19 57.81 57.07 57.21 6,827,181 +0.21(+0.37%)
Dec 29, 2021 56.91 57.19 56.76 57.00 5,557,701 -0.05(-0.10%)
Dec 28, 2021 57.03 57.32 56.84 57.06 6,559,044 +0.05(+0.10%)
Dec 27, 2021 56.82 57.06 56.52 57.00 10,428,662 +0.22(+0.39%)
Dec 23, 2021 57.11 57.25 56.60 56.78 8,827,133 -0.05(-0.08%)
Dec 22, 2021 56.15 56.99 55.76 56.83 16,521,154 +0.59(+1.06%)
Dec 21, 2021 56.74 56.96 56.05 56.23 9,471,983 -0.25(-0.44%)
Dec 20, 2021 56.22 56.77 55.71 56.48 11,904,440 +0.15(+0.26%)
Dec 17, 2021 57.01 57.26 56.15 56.33 26,722,704 -0.56(-0.98%)
Dec 16, 2021 55.82 57.35 55.63 56.89 19,608,604 +1.43(+2.57%)
Dec 15, 2021 54.56 55.71 54.54 55.46 20,213,550 +1.01(+1.85%)
Dec 14, 2021 53.81 55.30 53.63 54.46 23,645,706 +0.42(+0.78%)
Dec 13, 2021 52.40 54.33 52.26 54.04 20,658,824 +2.46(+4.77%)
Dec 10, 2021 52.72 52.89 51.35 51.58 15,809,262 -1.08(-2.05%)
Dec 09, 2021 52.38 52.89 52.08 52.66 14,886,213 -0.05(-0.10%)
Dec 08, 2021 52.52 52.94 52.30 52.71 12,447,595 +0.43(+0.82%)
Dec 07, 2021 52.21 52.86 52.11 52.28 14,246,504 +0.27(+0.53%)
Dec 06, 2021 51.72 52.66 51.66 52.01 20,749,374 +0.47(+0.91%)
Dec 03, 2021 51.03 51.88 51.03 51.54 20,156,684 +0.83(+1.64%)
Dec 02, 2021 50.32 51.14 50.03 50.71 19,008,924 +0.42(+0.84%)
Dec 01, 2021 49.36 51.21 49.33 50.29 22,072,824 +1.21(+2.46%)
Nov 30, 2021 49.56 49.74 48.70 49.08 27,756,396 -0.92(-1.85%)
Nov 29, 2021 51.10 51.52 49.97 50.00 24,070,008 -1.73(-3.34%)
Nov 26, 2021 51.53 51.91 51.08 51.73 17,301,094 -0.26(-0.49%)
Nov 24, 2021 52.55 52.82 51.76 51.99 19,325,814 -0.59(-1.11%)
Nov 23, 2021 52.43 53.04 52.34 52.57 15,806,222 +0.38(+0.72%)
Nov 22, 2021 52.90 53.37 52.18 52.20 15,501,393 -0.72(-1.37%)
Nov 19, 2021 54.11 54.38 52.89 52.92 15,168,741 -1.11(-2.05%)
Nov 18, 2021 54.40 54.05 53.88 54.03 10,726,499 -0.37(-0.67%)
Nov 17, 2021 53.99 54.68 53.40 54.39 13,467,817 +0.31(+0.58%)
Nov 16, 2021 54.45 54.85 53.86 54.08 10,148,039 -0.48(-0.87%)
Nov 15, 2021 54.72 54.96 54.44 54.56 11,520,328 +0.17(+0.32%)
Nov 12, 2021 53.83 54.63 53.77 54.38 10,138,972 +0.22(+0.41%)
Nov 11, 2021 54.36 54.62 54.12 54.17 8,904,131 -0.42(-0.77%)
Nov 10, 2021 54.27 54.59 12,025,805 +0.20(+0.37%)
Nov 09, 2021 54.37 54.59 54.17 54.38 9,974,867 +0.02(+0.03%)
Nov 08, 2021 54.72 55.09 54.05 54.37 11,248,552 -0.04(-0.07%)
Nov 05, 2021 54.06 54.78 53.78 54.40 11,610,832 +0.18(+0.34%)
Nov 04, 2021 54.39 54.62 53.63 54.22 10,742,982 -0.10(-0.19%)
Nov 03, 2021 53.58 54.42 53.45 54.32 13,446,748 +0.67(+1.25%)
Nov 02, 2021 53.79 54.57 53.34 53.65 14,711,254 -0.05(-0.09%)
Nov 01, 2021 53.35 54.19 53.85 53.70 14,442,797 +0.26(+0.48%)
Oct 29, 2021 52.39 53.60 52.29 53.44 18,656,124 +1.16(+2.22%)
Oct 28, 2021 51.73 52.85 51.57 52.28 17,899,262 +0.59(+1.13%)
Oct 27, 2021 53.40 53.46 51.35 51.69 20,569,796 -1.60(-3.00%)
Oct 26, 2021 52.98 53.40 53.30 10,912,542 +0.39(+0.74%)
Oct 25, 2021 52.82 53.22 52.64 52.90 10,616,989 +0.19(+0.36%)
Oct 22, 2021 52.90 53.99 52.55 52.71 7,523,135 -0.19(-0.36%)
Oct 21, 2021 53.16 53.17 52.50 52.90 7,822,499 -0.24(-0.45%)
Oct 20, 2021 52.99 53.62 52.98 53.14 9,845,086 +0.44(+0.83%)
Oct 19, 2021 52.33 52.75 52.18 52.70 10,260,406 +0.59(+1.14%)
Oct 18, 2021 53.09 53.21 52.09 52.11 14,554,855 -1.30(-2.43%)
Oct 15, 2021 53.18 53.71 52.99 53.41 10,321,767 +0.60(+1.14%)
Oct 14, 2021 52.23 53.23 52.17 52.80 9,868,113 +0.58(+1.10%)
Oct 13, 2021 52.22 52.52 51.85 52.23 10,796,393 +0.01(+0.02%)
Oct 12, 2021 52.64 53.85 52.00 52.22 12,824,544 -0.33(-0.63%)
Oct 11, 2021 52.45 52.87 52.17 52.55 11,738,049 +0.15(+0.28%)
Oct 08, 2021 53.87 53.98 51.98 52.40 29,792,528 -1.60(-2.97%)
Oct 07, 2021 53.76 54.31 53.41 54.00 15,077,539 -0.16(-0.30%)
Oct 06, 2021 54.09 54.20 53.63 54.17 10,144,253 +0.04(+0.07%)
Oct 05, 2021 53.86 54.61 53.84 54.13 12,464,395 +0.20(+0.37%)
Oct 04, 2021 54.36 54.93 53.85 53.93 13,695,029 -0.53(-0.97%)
Oct 01, 2021 54.33 54.69 53.67 54.46 12,225,843 +0.31(+0.57%)
Sep 30, 2021 55.07 55.43 54.16 54.15 13,109,191 -0.88(-1.60%)
Sep 29, 2021 54.37 55.32 54.37 55.03 9,960,499 +0.71(+1.30%)
Sep 28, 2021 54.35 54.67 53.90 54.32 11,910,437 +0.00(+0.00%)
Sep 27, 2021 54.56 55.11 54.27 54.32 9,065,013 -0.35(-0.65%)
Sep 24, 2021 54.92 55.46 54.62 54.67 10,511,784 -0.36(-0.66%)
Sep 23, 2021 54.83 55.67 54.66 55.03 10,347,984 +0.44(+0.80%)
Sep 22, 2021 54.92 55.06 54.51 54.60 10,641,911 -0.16(-0.30%)
Sep 21, 2021 54.95 55.49 54.74 54.76 11,187,256 -0.15(-0.28%)
Sep 20, 2021 55.04 55.72 54.60 54.92 16,994,986 -0.74(-1.32%)
Sep 17, 2021 54.93 56.37 54.87 55.65 22,565,322 +0.07(+0.13%)
Sep 16, 2021 56.15 56.32 55.06 55.58 15,013,012 -0.70(-1.24%)
Sep 15, 2021 56.26 56.70 56.11 56.28 8,792,680 -0.10(-0.18%)
Sep 14, 2021 57.24 57.26 56.25 56.38 8,821,442 -0.66(-1.16%)
Sep 13, 2021 57.61 57.64 56.79 57.04 9,948,079 -0.26(-0.46%)
Sep 10, 2021 57.84 57.98 57.15 57.30 11,051,874 -0.41(-0.71%)
Sep 09, 2021 58.49 58.78 57.59 57.71 12,387,727 -1.22(-2.06%)
Sep 08, 2021 58.65 59.13 58.11 58.93 13,475,299 -0.24(-0.41%)
Sep 07, 2021 59.40 59.51 58.68 59.17 9,682,635 -0.38(-0.64%)
Sep 03, 2021 59.88 59.88 59.26 59.56 8,562,694 -0.46(-0.77%)
Sep 02, 2021 59.88 60.02 59.45 60.02 7,782,833 +0.28(+0.47%)
Sep 01, 2021 61.08 61.08 59.40 59.74 11,369,022 -0.95(-1.57%)
Aug 31, 2021 60.86 61.41 60.60 60.69 9,367,476 -0.32(-0.52%)
Aug 30, 2021 60.55 61.25 60.37 61.01 4,690,259 +0.55(+0.92%)
Aug 27, 2021 60.89 61.02 60.44 60.45 7,561,180 -0.35(-0.58%)
Aug 26, 2021 61.21 61.51 60.77 60.81 5,174,952 -0.55(-0.90%)
Aug 25, 2021 61.96 61.97 61.11 61.36 8,416,026 -0.84(-1.34%)
Aug 24, 2021 62.49 62.50 61.90 62.20 5,646,302 -0.38(-0.61%)
Aug 23, 2021 62.87 63.31 62.52 62.58 8,801,004 -0.24(-0.38%)
Aug 20, 2021 62.37 62.95 62.00 62.81 9,973,845 +0.63(+1.01%)
Aug 19, 2021 61.41 62.73 61.33 62.19 12,896,120 +0.53(+0.85%)
Aug 18, 2021 62.62 62.69 61.60 61.66 7,560,792 -0.93(-1.49%)
Aug 17, 2021 62.34 62.78 61.92 62.60 8,329,077 +0.25(+0.41%)
Aug 16, 2021 61.28 62.36 61.27 62.34 7,440,466 +1.06(+1.73%)
Aug 13, 2021 60.83 61.57 60.80 61.28 5,399,354 +0.51(+0.84%)
Aug 12, 2021 60.61 61.01 60.50 60.77 6,305,638 +0.07(+0.12%)
Aug 11, 2021 61.30 61.48 60.59 60.70 6,353,136 -0.46(-0.76%)
Aug 10, 2021 61.22 61.33 60.61 61.16 8,169,145 +0.00(+0.00%)
Aug 09, 2021 61.91 62.03 61.02 61.16 8,983,288 -0.67(-1.09%)
Aug 06, 2021 62.08 62.09 61.50 61.83 7,307,296 -0.27(-0.44%)
Aug 05, 2021 62.33 62.41 61.70 62.11 6,042,005 -0.06(-0.10%)
Aug 04, 2021 62.57 62.94 62.13 62.17 6,452,553 -0.74(-1.18%)
Aug 03, 2021 62.00 62.93 61.72 62.91 9,672,667 +1.17(+1.90%)
Aug 02, 2021 61.91 62.36 61.69 61.74 7,229,249 +0.14(+0.22%)
Jul 30, 2021 61.86 62.19 61.28 61.61 11,025,799 -0.25(-0.41%)
Jul 29, 2021 62.63 62.88 61.77 61.86 9,875,062 -0.53(-0.84%)
Jul 28, 2021 61.36 62.62 60.83 62.39 12,825,476 +1.13(+1.84%)
Jul 27, 2021 61.05 61.47 60.86 61.26 12,326,646 -0.18(-0.30%)
Jul 26, 2021 61.92 62.03 61.26 61.44 9,149,716 -0.59(-0.95%)
Jul 23, 2021 61.72 62.21 61.54 62.03 7,813,369 +0.34(+0.56%)
Jul 22, 2021 60.94 61.72 60.75 61.69 13,183,732 +0.73(+1.19%)
Jul 21, 2021 60.92 61.03 60.42 60.96 6,384,503 +0.40(+0.66%)
Jul 20, 2021 60.36 61.42 60.31 60.56 9,595,530 +0.33(+0.54%)
Jul 19, 2021 60.63 61.05 59.71 60.24 12,270,389 -0.85(-1.40%)
Jul 16, 2021 61.22 61.34 60.65 61.09 7,030,402 -0.12(-0.19%)
Jul 15, 2021 61.41 61.67 60.93 61.21 8,232,828 -0.41(-0.66%)
Jul 14, 2021 61.30 61.72 61.00 61.62 7,858,175 +0.40(+0.65%)
Jul 13, 2021 61.02 61.37 60.83 61.22 6,102,841 -0.05(-0.09%)
Jul 12, 2021 60.87 61.60 60.82 61.27 8,790,139 +0.31(+0.51%)
Jul 09, 2021 60.54 61.33 60.54 60.96 9,799,878 +0.43(+0.70%)
Jul 08, 2021 60.50 60.63 59.97 60.54 12,597,572 -0.41(-0.67%)
Jul 07, 2021 60.61 60.99 60.11 60.94 8,741,975 +0.44(+0.74%)
Jul 06, 2021 60.53 60.64 59.95 60.50 10,545,671 -0.27(-0.45%)
Jul 02, 2021 60.60 60.80 60.21 60.77 7,584,401 +0.35(+0.59%)
Jul 01, 2021 60.29 60.58 60.14 60.42 9,282,191 +0.21(+0.35%)
Jun 30, 2021 59.75 60.52 59.64 60.21 11,231,163 +0.50(+0.83%)
Jun 29, 2021 59.83 60.02 59.55 59.71 5,913,360 -0.12(-0.20%)
Jun 28, 2021 60.12 60.36 59.58 59.83 9,732,901 -0.31(-0.51%)
Jun 25, 2021 59.41 60.45 59.21 60.14 25,084,634 +0.80(+1.35%)
Jun 24, 2021 58.98 59.66 58.94 59.33 7,482,252 +0.53(+0.90%)
Jun 23, 2021 59.60 59.67 58.78 58.80 8,293,344 -0.61(-1.03%)
Jun 22, 2021 60.15 60.18 59.21 59.42 10,497,626 -0.80(-1.33%)
Jun 21, 2021 60.02 60.52 59.90 60.22 11,315,011 +0.32(+0.54%)
Jun 18, 2021 59.83 60.13 59.27 59.89 16,689,859 -0.27(-0.45%)
Jun 17, 2021 60.40 60.52 59.68 60.16 9,813,042 -0.14(-0.22%)
Jun 16, 2021 60.75 61.15 60.22 60.30 11,980,449 -0.45(-0.74%)
Jun 15, 2021 60.82 60.88 60.30 60.75 6,933,755 +0.12(+0.19%)
Jun 14, 2021 60.66 60.78 60.06 60.63 6,056,043 -0.05(-0.07%)
Jun 11, 2021 61.17 61.22 60.17 60.68 10,589,556 -0.05(-0.07%)
Jun 10, 2021 59.06 61.00 58.95 60.72 16,664,476 +1.79(+3.04%)
Jun 09, 2021 57.69 59.06 57.60 58.93 15,208,360 +1.53(+2.67%)
Jun 08, 2021 58.40 58.47 56.96 57.40 16,004,392 -0.96(-1.65%)
Jun 07, 2021 58.60 58.94 58.33 58.36 8,849,563 -0.15(-0.26%)
Jun 04, 2021 58.55 58.78 58.44 58.51 8,929,550 +0.13(+0.22%)
Jun 03, 2021 58.09 58.65 57.92 58.39 8,677,277 +0.10(+0.17%)
Jun 02, 2021 58.78 58.95 58.15 58.29 8,342,578 -0.37(-0.63%)
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.