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

Walt Disney (NY: DIS )

111.10 -0.98 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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, 2018 98.24 98.61 97.30 97.95 9,768,192 -0.50(-0.51%)
May 30, 2018 98.96 99.01 97.90 98.45 7,328,296 +0.29(+0.29%)
May 29, 2018 99.01 100.10 97.86 98.17 11,443,439 -2.47(-2.46%)
May 25, 2018 100.64 100.64 100.64 0 +0.09(+0.09%)
May 24, 2018 101.24 101.29 99.66 100.55 7,589,498 -0.77(-0.76%)
May 23, 2018 101.62 101.76 100.51 101.32 8,171,430 -1.16(-1.13%)
May 22, 2018 102.80 103.88 102.40 102.48 7,079,749 +0.01(+0.01%)
May 21, 2018 102.63 103.08 102.03 102.47 5,939,327 +0.13(+0.13%)
May 18, 2018 102.75 103.19 101.98 102.34 5,511,566 -0.40(-0.39%)
May 17, 2018 103.62 103.87 102.50 102.75 7,433,522 -0.69(-0.67%)
May 16, 2018 101.67 103.44 101.57 103.44 8,235,746 +2.09(+2.06%)
May 15, 2018 100.87 101.74 100.54 101.35 5,847,404 +0.47(+0.47%)
May 14, 2018 100.87 101.91 100.42 100.87 10,045,280 +0.36(+0.36%)
May 11, 2018 100.33 100.65 99.71 100.51 7,145,177 +0.38(+0.38%)
May 10, 2018 98.89 100.51 98.77 100.13 9,063,488 +1.68(+1.71%)
May 09, 2018 100.69 100.71 97.78 98.44 18,628,412 -1.79(-1.79%)
May 08, 2018 99.65 101.07 99.30 100.23 14,411,195 -0.68(-0.67%)
May 07, 2018 100.79 101.11 100.17 100.91 10,326,352 +1.31(+1.32%)
May 04, 2018 97.20 99.80 97.07 99.60 10,135,009 +2.35(+2.42%)
May 03, 2018 97.60 97.73 96.19 97.25 10,611,866 -0.85(-0.86%)
May 02, 2018 98.64 99.18 97.73 98.10 9,430,246 -0.43(-0.44%)
May 01, 2018 98.65 99.16 97.42 98.53 6,819,458 -0.27(-0.27%)
Apr 30, 2018 98.88 99.82 98.59 98.80 8,691,226 +1.08(+1.11%)
Apr 27, 2018 98.26 98.46 97.43 97.71 8,162,728 -0.60(-0.61%)
Apr 26, 2018 99.68 99.83 98.22 98.31 8,160,439 -1.29(-1.30%)
Apr 25, 2018 97.98 99.94 97.54 99.60 9,116,652 +1.66(+1.70%)
Apr 24, 2018 99.04 99.31 97.35 97.94 6,669,511 -0.68(-0.69%)
Apr 23, 2018 99.01 99.18 98.01 98.62 5,981,011 -0.09(-0.09%)
Apr 20, 2018 99.63 99.85 98.38 98.71 6,496,183 -0.64(-0.64%)
Apr 19, 2018 99.46 100.03 98.69 99.35 6,908,846 -0.32(-0.32%)
Apr 18, 2018 101.10 101.14 99.65 99.66 5,912,357 -0.95(-0.94%)
Apr 17, 2018 99.65 101.02 99.21 100.61 9,725,928 +1.90(+1.93%)
Apr 16, 2018 99.15 99.46 98.21 98.71 10,488,131 -0.11(-0.11%)
Apr 13, 2018 99.46 99.97 98.63 98.82 6,422,764 -0.04(-0.04%)
Apr 12, 2018 99.87 99.96 98.16 98.86 7,451,141 -0.40(-0.41%)
Apr 11, 2018 99.24 100.10 98.88 99.26 6,402,749 -0.56(-0.56%)
Apr 10, 2018 99.38 99.97 98.79 99.82 8,453,531 +1.64(+1.68%)
Apr 09, 2018 99.16 99.96 98.06 98.18 7,203,627 -0.64(-0.65%)
Apr 06, 2018 100.08 100.63 97.93 98.82 7,273,547 -1.73(-1.72%)
Apr 05, 2018 99.81 100.81 99.44 100.55 6,712,722 +1.14(+1.15%)
Apr 04, 2018 96.93 99.60 96.28 99.41 8,894,962 +1.51(+1.54%)
Apr 03, 2018 97.29 97.97 96.21 97.90 8,614,372 +0.75(+0.77%)
Apr 02, 2018 98.65 99.45 96.29 97.15 8,330,493 -1.75(-1.77%)
Mar 29, 2018 98.91 98.91 98.91 0 +1.87(+1.93%)
Mar 28, 2018 97.98 98.55 96.65 97.03 9,240,850 -0.81(-0.83%)
Mar 27, 2018 99.34 99.63 97.38 97.84 7,301,203 -1.27(-1.28%)
Mar 26, 2018 98.33 99.24 97.56 99.11 7,452,812 +2.08(+2.14%)
Mar 23, 2018 99.31 99.56 96.95 97.03 7,621,554 -2.03(-2.05%)
Mar 22, 2018 99.74 100.09 98.88 99.06 9,049,506 -1.20(-1.20%)
Mar 21, 2018 99.95 101.37 99.87 100.26 6,230,309 +0.46(+0.46%)
Mar 20, 2018 99.99 100.59 99.21 99.80 8,459,622 -0.13(-0.13%)
Mar 19, 2018 101.23 101.38 99.46 99.93 6,628,604 -1.37(-1.35%)
Mar 16, 2018 101.98 102.68 101.27 101.30 10,630,447 -0.36(-0.36%)
Mar 15, 2018 102.41 102.69 101.66 101.66 5,254,695 -0.65(-0.64%)
Mar 14, 2018 102.93 103.05 102.02 102.31 6,332,618 +0.17(+0.16%)
Mar 13, 2018 104.21 104.21 101.84 102.14 6,820,875 -1.42(-1.37%)
Mar 12, 2018 103.11 104.32 103.11 103.56 6,585,413 +0.43(+0.42%)
Mar 09, 2018 102.83 103.15 102.06 103.13 5,705,610 +0.69(+0.67%)
Mar 08, 2018 102.40 102.99 101.89 102.44 6,726,754 +0.43(+0.42%)
Mar 07, 2018 101.20 102.01 6,127,611 -1.33(-1.29%)
Mar 06, 2018 102.41 103.35 101.93 103.34 6,309,297 +1.51(+1.48%)
Mar 05, 2018 101.14 102.38 100.86 101.83 5,824,847 +0.41(+0.41%)
Mar 02, 2018 100.44 101.59 99.89 101.42 7,957,014 +0.41(+0.41%)
Mar 01, 2018 101.62 102.44 99.78 101.00 10,648,271 -0.58(-0.57%)
Feb 28, 2018 103.84 103.96 101.56 101.58 10,927,346 -1.68(-1.63%)
Feb 27, 2018 106.35 106.51 103.25 103.27 14,390,529 -4.87(-4.50%)
Feb 26, 2018 106.35 108.13 106.02 108.13 8,264,268 +2.52(+2.39%)
Feb 23, 2018 104.13 105.72 103.82 105.61 6,195,816 +1.98(+1.91%)
Feb 22, 2018 103.33 103.63 4,531,112 +0.19(+0.18%)
Feb 21, 2018 104.38 105.28 103.42 103.44 6,847,139 -0.92(-0.88%)
Feb 20, 2018 104.74 105.92 103.91 104.36 6,838,974 -0.54(-0.52%)
Feb 16, 2018 104.90 104.90 104.90 0 +1.33(+1.28%)
Feb 15, 2018 103.75 103.79 102.85 103.57 6,594,159 +0.57(+0.56%)
Feb 14, 2018 101.91 103.16 101.12 103.00 7,540,658 +0.47(+0.46%)
Feb 13, 2018 101.07 102.72 100.83 102.53 8,572,669 +0.72(+0.71%)
Feb 12, 2018 102.34 103.04 100.54 101.81 9,730,948 +0.30(+0.29%)
Feb 09, 2018 100.98 102.16 98.73 101.51 12,673,414 +1.71(+1.72%)
Feb 08, 2018 103.86 104.21 99.64 99.80 12,842,771 -3.36(-3.26%)
Feb 07, 2018 106.18 106.25 102.81 103.16 12,624,928 -1.39(-1.33%)
Feb 06, 2018 104.58 100.20 104.55 17,972,840 +0.78(+0.75%)
Feb 05, 2018 105.46 106.97 102.42 103.77 15,185,282 -3.27(-3.05%)
Feb 02, 2018 108.27 108.89 106.79 107.04 10,102,046 -1.76(-1.62%)
Feb 01, 2018 106.96 108.96 105.72 108.80 9,665,428 +1.79(+1.67%)
Jan 31, 2018 108.40 108.44 106.81 107.01 9,987,854 -1.42(-1.31%)
Jan 30, 2018 109.72 110.27 108.42 108.43 8,523,597 -1.41(-1.28%)
Jan 29, 2018 110.39 110.73 109.54 109.83 6,951,994 -0.64(-0.58%)
Jan 26, 2018 109.12 110.81 108.98 110.47 7,864,010 +1.61(+1.48%)
Jan 25, 2018 108.91 109.48 108.44 108.86 6,388,510 +0.05(+0.05%)
Jan 24, 2018 109.26 109.73 108.60 108.81 7,323,712 +0.09(+0.08%)
Jan 23, 2018 108.58 109.44 108.21 108.72 7,593,038 -0.68(-0.62%)
Jan 22, 2018 108.58 109.85 108.38 109.40 8,198,658 +0.50(+0.46%)
Jan 19, 2018 109.27 109.39 108.16 108.90 10,677,445 +0.17(+0.15%)
Jan 18, 2018 110.03 110.27 108.52 108.73 8,195,875 -1.53(-1.38%)
Jan 17, 2018 109.50 110.50 108.88 110.26 7,139,767 +1.26(+1.16%)
Jan 16, 2018 111.34 111.43 108.93 109.00 8,193,651 -1.75(-1.58%)
Jan 12, 2018 110.75 110.75 110.75 0 +1.46(+1.33%)
Jan 11, 2018 108.56 109.38 107.84 109.29 6,526,041 +1.50(+1.39%)
Jan 10, 2018 107.34 107.80 6,150,060 -0.46(-0.43%)
Jan 09, 2018 108.45 109.17 108.18 108.26 5,927,788 -0.08(-0.07%)
Jan 08, 2018 109.19 109.58 107.87 108.34 8,177,156 -1.58(-1.43%)
Jan 05, 2018 110.96 110.96 109.54 109.91 6,101,534 -0.60(-0.54%)
Jan 04, 2018 111.22 111.23 109.92 110.52 7,531,505 -0.05(-0.04%)
Jan 03, 2018 110.47 111.46 109.75 110.56 9,381,096 +0.47(+0.43%)
Jan 02, 2018 107.28 110.10 106.90 110.09 11,181,543 +4.22(+3.99%)
Dec 29, 2017 105.87 105.87 105.87 0 -0.26(-0.24%)
Dec 28, 2017 106.35 106.40 105.42 106.12 3,531,571 +0.13(+0.12%)
Dec 27, 2017 106.76 106.84 105.86 106.00 5,711,038 -0.47(-0.44%)
Dec 26, 2017 106.83 107.70 106.24 106.47 4,044,103 -0.54(-0.51%)
Dec 22, 2017 107.82 108.01 106.79 107.01 7,492,882 -0.89(-0.82%)
Dec 21, 2017 108.04 109.39 107.52 107.89 9,512,076 -0.12(-0.11%)
Dec 20, 2017 109.91 110.58 108.01 108.01 8,794,396 -2.09(-1.90%)
Dec 19, 2017 109.63 110.67 109.08 110.10 10,709,685 +0.77(+0.70%)
Dec 18, 2017 110.13 110.28 108.62 109.33 12,459,275 -0.24(-0.22%)
Dec 15, 2017 110.27 110.29 108.92 109.57 20,288,694 +0.69(+0.63%)
Dec 14, 2017 105.65 109.83 105.56 108.88 27,993,876 +2.91(+2.75%)
Dec 13, 2017 106.50 106.54 105.12 105.97 10,523,338 +0.18(+0.17%)
Dec 12, 2017 105.79 106.18 104.96 105.79 8,254,896 +0.59(+0.56%)
Dec 11, 2017 103.27 105.21 103.17 105.20 7,547,832 +2.56(+2.49%)
Dec 08, 2017 102.64 103.38 102.49 102.64 6,638,050 -1.01(-0.98%)
Dec 07, 2017 104.12 104.38 102.89 103.65 10,092,806 -0.20(-0.19%)
Dec 06, 2017 105.53 106.34 103.75 103.85 8,242,498 -1.73(-1.64%)
Dec 05, 2017 107.86 108.36 104.89 105.58 13,256,753 -2.95(-2.72%)
Dec 04, 2017 104.87 110.95 104.87 108.54 18,098,782 +4.89(+4.72%)
Dec 01, 2017 102.98 104.23 102.70 103.64 9,402,095 +0.42(+0.41%)
Nov 30, 2017 103.75 104.09 102.87 103.22 10,103,353 -0.41(-0.40%)
Nov 29, 2017 101.92 104.63 101.85 103.63 14,715,950 +1.80(+1.77%)
Nov 28, 2017 100.99 102.29 100.62 101.83 8,531,259 +0.61(+0.60%)
Nov 27, 2017 101.06 101.40 100.81 101.22 4,069,628 +0.15(+0.15%)
Nov 24, 2017 101.34 101.35 100.88 101.07 2,252,008 -0.10(-0.10%)
Nov 22, 2017 101.64 101.74 101.12 101.17 4,204,923 -0.26(-0.25%)
Nov 21, 2017 101.40 101.59 101.22 101.43 5,814,805 +0.25(+0.24%)
Nov 20, 2017 101.84 101.84 101.13 101.18 5,191,410 -0.68(-0.67%)
Nov 17, 2017 101.64 102.40 101.40 101.86 7,617,258 -0.16(-0.15%)
Nov 16, 2017 102.05 102.39 101.19 102.02 6,461,239 -0.09(-0.09%)
Nov 15, 2017 101.18 102.37 100.88 102.11 5,779,109 +0.51(+0.50%)
Nov 14, 2017 102.97 102.97 101.43 101.59 7,036,245 -1.55(-1.50%)
Nov 13, 2017 102.55 103.53 102.39 103.14 7,977,836 -0.04(-0.04%)
Nov 10, 2017 103.39 104.62 102.49 103.18 16,960,728 +2.07(+2.05%)
Nov 09, 2017 99.29 102.32 99.26 101.11 13,327,957 +1.48(+1.48%)
Nov 08, 2017 100.32 100.44 98.89 99.63 8,146,818 -0.42(-0.42%)
Nov 07, 2017 99.74 101.33 99.24 100.06 12,362,186 +0.96(+0.96%)
Nov 06, 2017 96.87 99.58 96.85 99.10 14,955,563 +1.97(+2.03%)
Nov 03, 2017 96.86 97.86 96.40 97.13 5,501,594 +0.29(+0.29%)
Nov 02, 2017 97.36 97.61 96.52 96.85 6,904,586 -0.67(-0.69%)
Nov 01, 2017 96.63 97.94 96.50 97.52 7,027,638 +1.20(+1.25%)
Oct 31, 2017 96.44 96.59 95.90 96.32 5,787,526 -0.23(-0.23%)
Oct 30, 2017 96.62 96.83 96.21 96.54 7,202,912 -0.27(-0.27%)
Oct 27, 2017 96.40 96.86 95.41 96.81 7,990,808 -0.25(-0.25%)
Oct 26, 2017 96.09 97.96 95.76 97.05 6,263,031 +0.75(+0.78%)
Oct 25, 2017 96.55 96.72 95.96 96.31 5,224,049 -0.48(-0.50%)
Oct 24, 2017 97.01 97.35 96.56 96.79 5,043,228 -0.40(-0.42%)
Oct 23, 2017 97.61 97.66 97.12 97.19 5,979,434 -0.69(-0.70%)
Oct 20, 2017 97.93 98.14 97.43 97.88 6,030,885 +0.38(+0.39%)
Oct 19, 2017 96.69 97.78 96.62 97.50 5,721,452 +0.75(+0.77%)
Oct 18, 2017 96.86 96.98 96.06 96.75 5,488,202 -0.11(-0.11%)
Oct 17, 2017 96.90 96.97 96.36 96.86 6,033,688 +0.23(+0.23%)
Oct 16, 2017 96.15 96.77 96.05 96.63 4,987,831 +0.74(+0.77%)
Oct 13, 2017 95.32 96.19 95.32 95.89 6,964,405 +0.44(+0.46%)
Oct 12, 2017 96.07 96.32 95.33 95.45 11,188,846 -1.60(-1.64%)
Oct 11, 2017 98.06 98.06 96.55 97.04 8,107,899 -1.01(-1.03%)
Oct 10, 2017 98.46 98.54 97.16 98.06 7,823,830 +0.01(+0.01%)
Oct 09, 2017 99.27 99.44 97.93 98.05 5,512,058 -0.49(-0.50%)
Oct 06, 2017 98.42 98.74 97.82 98.54 4,427,883 -0.04(-0.04%)
Oct 05, 2017 99.10 99.33 98.49 98.58 4,809,960 -0.43(-0.44%)
Oct 04, 2017 99.20 99.39 98.67 99.01 5,205,491 -0.24(-0.24%)
Oct 03, 2017 98.52 99.31 98.38 99.25 5,532,151 +0.92(+0.93%)
Oct 02, 2017 97.79 98.91 97.60 98.33 7,030,048 +1.27(+1.31%)
Sep 29, 2017 96.39 97.08 96.17 97.06 8,312,903 +0.51(+0.53%)
Sep 28, 2017 97.26 97.54 96.50 96.55 7,260,456 -1.17(-1.20%)
Sep 27, 2017 98.00 96.52 97.72 7,714,458 +0.60(+0.62%)
Sep 26, 2017 98.12 98.22 97.10 97.12 6,316,946 -0.93(-0.94%)
Sep 25, 2017 97.09 98.12 96.92 98.05 7,607,774 +0.96(+0.98%)
Sep 22, 2017 97.04 97.48 97.02 97.09 6,457,773 -0.29(-0.29%)
Sep 21, 2017 97.67 97.87 97.24 97.38 5,034,985 -0.32(-0.32%)
Sep 20, 2017 97.25 97.76 97.11 97.69 6,559,065 +0.77(+0.79%)
Sep 19, 2017 96.73 97.16 96.58 96.93 7,078,459 +0.33(+0.34%)
Sep 18, 2017 96.89 97.21 96.23 96.60 7,116,140 -0.41(-0.43%)
Sep 15, 2017 96.55 97.42 96.50 97.01 24,240,762 +0.61(+0.63%)
Sep 14, 2017 97.28 97.33 96.05 96.40 9,860,232 -0.91(-0.93%)
Sep 13, 2017 96.74 97.44 96.52 97.31 7,733,087 +0.92(+0.95%)
Sep 12, 2017 96.10 96.86 95.64 96.39 9,292,176 +0.79(+0.82%)
Sep 11, 2017 96.40 96.52 95.48 95.61 9,758,941 +0.02(+0.02%)
Sep 08, 2017 95.02 96.00 94.79 95.59 13,351,715 +0.01(+0.01%)
Sep 07, 2017 100.00 100.30 94.73 95.58 26,824,656 -4.37(-4.37%)
Sep 06, 2017 100.20 100.48 99.35 99.95 7,647,124 -0.10(-0.10%)
Sep 05, 2017 100.44 100.98 99.36 100.05 9,741,808 +0.10(+0.10%)
Sep 01, 2017 100.10 100.36 99.81 99.95 7,948,915 +0.30(+0.30%)
Aug 31, 2017 101.43 101.61 99.46 99.65 9,975,950 -1.64(-1.62%)
Aug 30, 2017 100.91 101.87 100.91 101.30 6,674,618 +0.30(+0.29%)
Aug 29, 2017 100.44 101.42 100.26 101.00 6,104,841 +0.01(+0.01%)
Aug 28, 2017 100.92 101.28 100.52 100.99 5,717,810 +0.15(+0.15%)
Aug 25, 2017 100.14 101.12 100.01 100.84 6,282,955 +0.88(+0.88%)
Aug 24, 2017 100.26 100.47 99.88 99.97 7,084,616 +0.02(+0.02%)
Aug 23, 2017 100.91 101.41 99.93 99.95 6,046,787 -1.25(-1.24%)
Aug 22, 2017 99.86 101.34 99.62 101.20 6,995,165 +1.58(+1.58%)
Aug 21, 2017 99.10 99.87 98.99 99.62 6,593,369 +0.46(+0.47%)
Aug 18, 2017 99.77 100.19 99.12 99.16 7,000,910 -0.67(-0.67%)
Aug 17, 2017 100.68 101.02 99.79 99.83 6,714,542 -0.81(-0.80%)
Aug 16, 2017 100.28 101.08 100.17 100.64 6,802,739 +0.68(+0.68%)
Aug 15, 2017 100.08 100.54 99.81 99.96 9,005,748 +0.11(+0.11%)
Aug 14, 2017 101.23 101.24 99.71 99.85 9,857,820 -0.58(-0.58%)
Aug 11, 2017 99.70 100.94 99.49 100.43 9,556,459 +0.63(+0.63%)
Aug 10, 2017 100.93 101.25 99.67 99.80 12,445,806 -1.46(-1.44%)
Aug 09, 2017 99.17 101.43 98.96 101.26 28,307,624 -4.09(-3.88%)
Aug 08, 2017 104.92 105.50 104.55 105.34 9,890,050 +0.62(+0.59%)
Aug 07, 2017 105.95 106.00 104.49 104.72 8,217,032 -1.32(-1.24%)
Aug 04, 2017 106.58 106.84 105.68 106.04 8,635,818 -1.41(-1.31%)
Aug 03, 2017 106.86 107.50 106.39 107.45 7,001,883 +0.44(+0.41%)
Aug 02, 2017 108.20 108.20 105.88 107.01 8,949,353 -1.91(-1.75%)
Aug 01, 2017 108.30 109.14 108.27 108.92 6,072,658 +0.67(+0.62%)
Jul 31, 2017 108.34 108.46 107.67 108.25 6,921,124 -0.03(-0.03%)
Jul 28, 2017 108.30 108.51 107.99 108.28 4,939,953 -0.04(-0.04%)
Jul 27, 2017 106.04 108.32 105.80 108.32 10,630,826 +3.01(+2.86%)
Jul 26, 2017 104.92 105.39 104.69 105.31 4,213,197 +0.51(+0.49%)
Jul 25, 2017 104.58 104.79 5,478,425 -0.57(-0.54%)
Jul 24, 2017 105.67 105.89 105.27 105.36 4,686,818 -0.09(-0.08%)
Jul 21, 2017 105.46 105.69 105.17 105.45 4,395,696 -0.27(-0.25%)
Jul 20, 2017 105.36 106.06 105.12 105.72 6,281,509 +0.53(+0.51%)
Jul 19, 2017 104.51 105.24 104.43 105.19 5,879,213 +1.05(+1.01%)
Jul 18, 2017 103.00 104.18 102.72 104.13 5,826,771 +0.95(+0.92%)
Jul 17, 2017 103.56 103.81 103.11 103.19 4,035,462 -0.30(-0.29%)
Jul 14, 2017 102.83 103.60 102.83 103.48 4,438,139 +0.79(+0.77%)
Jul 13, 2017 102.85 103.73 102.45 102.70 5,422,232 -0.09(-0.09%)
Jul 12, 2017 102.75 103.05 102.06 102.78 5,283,888 +0.53(+0.52%)
Jul 11, 2017 102.02 102.60 101.61 102.25 4,628,066 +0.25(+0.24%)
Jul 10, 2017 101.72 102.32 101.30 102.01 4,489,888 +0.27(+0.26%)
Jul 07, 2017 101.93 102.14 101.15 101.74 6,124,528 -0.03(-0.03%)
Jul 06, 2017 103.01 103.09 101.37 101.77 8,825,568 -2.25(-2.16%)
Jul 05, 2017 106.18 106.20 103.68 104.02 8,173,641 -1.80(-1.70%)
Jul 03, 2017 105.13 106.96 105.13 105.82 5,483,338 +1.19(+1.14%)
Jun 30, 2017 104.63 104.93 103.89 104.63 5,193,157 +0.53(+0.51%)
Jun 29, 2017 105.17 105.77 103.72 104.09 7,381,460 -1.13(-1.08%)
Jun 28, 2017 104.40 105.90 102.92 105.23 7,996,617 +1.43(+1.38%)
Jun 27, 2017 103.72 104.52 103.53 103.80 5,782,852 -0.16(-0.15%)
Jun 26, 2017 103.00 104.23 102.96 103.96 5,958,025 +1.19(+1.16%)
Jun 23, 2017 102.24 102.98 101.59 102.77 18,429,524 +0.14(+0.13%)
Jun 22, 2017 103.11 103.17 102.50 102.63 6,250,750 -0.57(-0.55%)
Jun 21, 2017 102.80 103.47 101.96 103.20 7,886,124 +0.85(+0.83%)
Jun 20, 2017 103.46 103.69 102.22 102.35 8,017,942 -1.41(-1.36%)
Jun 19, 2017 103.99 104.38 103.58 103.76 6,048,508 -0.14(-0.13%)
Jun 16, 2017 104.66 104.72 103.16 103.90 8,818,135 -0.46(-0.44%)
Jun 15, 2017 104.32 104.54 103.62 104.36 5,392,306 -0.16(-0.15%)
Jun 14, 2017 105.31 105.38 104.14 104.52 4,855,230 -0.41(-0.39%)
Jun 13, 2017 105.50 105.62 104.54 104.93 4,994,872 -0.47(-0.45%)
Jun 12, 2017 104.01 105.56 104.27 105.40 8,174,371 +1.40(+1.34%)
Jun 09, 2017 102.69 104.30 102.49 104.01 9,538,289 +1.28(+1.25%)
Jun 08, 2017 103.95 102.57 102.73 11,172,293 -1.58(-1.51%)
Jun 07, 2017 104.17 104.63 103.93 104.30 5,867,351 +0.41(+0.40%)
Jun 06, 2017 104.55 104.57 103.01 103.89 9,738,278 -1.00(-0.96%)
Jun 05, 2017 105.40 105.58 104.49 104.89 6,471,368 -0.65(-0.62%)
Jun 02, 2017 106.80 106.98 105.31 105.54 11,045,672 -1.01(-0.95%)
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.