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

Genl Dynamics (NY: GD )

285.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 174.28 176.19 174.24 175.88 1,179,826 +1.46(+0.84%)
Jun 29, 2021 177.31 178.06 174.22 174.42 1,138,999 -2.03(-1.15%)
Jun 28, 2021 177.56 177.68 175.86 176.45 1,241,033 -0.88(-0.50%)
Jun 25, 2021 175.45 177.57 175.45 177.32 908,969 +1.59(+0.90%)
Jun 24, 2021 175.67 175.91 173.99 175.74 867,444 +1.22(+0.70%)
Jun 23, 2021 177.49 177.49 174.49 174.52 1,089,656 -2.59(-1.46%)
Jun 22, 2021 177.79 178.18 176.64 177.11 1,036,264 -1.12(-0.63%)
Jun 21, 2021 174.50 178.33 174.45 178.23 1,324,536 +5.26(+3.04%)
Jun 18, 2021 173.06 174.44 172.39 172.97 2,748,658 -2.36(-1.35%)
Jun 17, 2021 178.12 178.55 174.10 175.34 980,049 -2.24(-1.26%)
Jun 16, 2021 179.66 179.80 177.50 177.58 803,669 -2.21(-1.23%)
Jun 15, 2021 178.79 180.32 178.71 179.79 1,001,760 +1.50(+0.84%)
Jun 14, 2021 178.44 178.82 176.98 178.29 1,247,835 -0.61(-0.34%)
Jun 11, 2021 179.62 179.62 178.17 178.89 1,482,982 +0.01(+0.01%)
Jun 10, 2021 180.30 180.80 178.63 178.88 845,691 -0.36(-0.20%)
Jun 09, 2021 179.97 180.65 178.67 179.25 931,845 -0.79(-0.44%)
Jun 08, 2021 179.16 180.66 178.64 180.04 1,075,388 +0.89(+0.50%)
Jun 07, 2021 181.17 181.49 178.10 179.16 1,090,568 -1.68(-0.93%)
Jun 04, 2021 178.90 181.10 178.47 180.84 1,205,517 +2.58(+1.45%)
Jun 03, 2021 178.81 179.38 177.60 178.26 947,476 -0.68(-0.38%)
Jun 02, 2021 177.69 179.02 176.80 178.94 1,224,392 +1.87(+1.05%)
Jun 01, 2021 178.67 178.90 176.89 177.07 870,443 -0.34(-0.19%)
May 28, 2021 178.45 179.06 177.16 177.42 764,198 -0.71(-0.40%)
May 27, 2021 178.33 178.96 177.33 178.13 1,238,501 +1.54(+0.87%)
May 26, 2021 177.19 177.37 175.34 176.59 759,259 +0.10(+0.06%)
May 25, 2021 176.90 178.16 176.29 176.48 676,319 -0.64(-0.36%)
May 24, 2021 178.17 178.18 176.51 177.13 953,914 -0.26(-0.15%)
May 21, 2021 177.24 178.93 176.04 177.39 1,757,049 +0.77(+0.43%)
May 20, 2021 176.42 177.28 175.73 176.62 857,260 +0.50(+0.29%)
May 19, 2021 175.42 176.18 173.12 176.12 992,410 -0.78(-0.44%)
May 18, 2021 179.13 179.19 176.87 176.90 933,964 -2.15(-1.20%)
May 17, 2021 178.53 179.62 177.14 179.04 1,038,401 -0.27(-0.15%)
May 14, 2021 179.10 180.03 178.10 179.31 953,522 +0.61(+0.34%)
May 13, 2021 175.40 179.44 174.52 178.71 1,122,599 +4.12(+2.36%)
May 12, 2021 179.37 179.74 174.49 174.59 1,852,414 -4.35(-2.43%)
May 11, 2021 181.16 181.54 177.27 178.94 1,168,523 -2.86(-1.57%)
May 10, 2021 182.62 184.52 181.64 181.80 1,075,390 -0.20(-0.11%)
May 07, 2021 180.31 182.49 179.70 182.00 1,464,041 +2.00(+1.11%)
May 06, 2021 179.11 180.07 178.13 180.01 1,352,163 +1.87(+1.05%)
May 05, 2021 179.02 179.28 176.99 178.14 1,513,355 -1.22(-0.68%)
May 04, 2021 179.04 180.11 178.98 179.36 1,494,322 +0.28(+0.16%)
May 03, 2021 178.43 180.06 176.92 179.08 892,136 +1.36(+0.77%)
Apr 30, 2021 177.57 178.55 176.36 177.72 1,597,370 -0.45(-0.25%)
Apr 29, 2021 175.75 178.87 175.38 178.17 1,460,044 +5.09(+2.94%)
Apr 28, 2021 176.43 176.57 172.89 173.07 1,511,396 -0.59(-0.34%)
Apr 27, 2021 172.87 174.71 172.08 173.66 1,281,375 +0.65(+0.38%)
Apr 26, 2021 175.18 176.05 172.88 173.01 1,251,080 -1.21(-0.69%)
Apr 23, 2021 172.77 174.68 172.26 174.21 851,295 +1.85(+1.07%)
Apr 22, 2021 173.24 173.85 172.14 172.36 886,070 -1.26(-0.73%)
Apr 21, 2021 171.55 173.64 171.18 173.62 924,736 +1.66(+0.97%)
Apr 20, 2021 172.57 173.64 171.31 171.96 1,289,725 -0.67(-0.39%)
Apr 19, 2021 172.31 172.75 170.76 172.63 1,238,086 +0.30(+0.17%)
Apr 16, 2021 173.04 173.06 171.22 172.34 1,518,160 +0.50(+0.29%)
Apr 15, 2021 171.90 172.17 170.43 171.83 987,872 +0.42(+0.25%)
Apr 14, 2021 170.71 172.86 170.44 171.41 881,967 +1.12(+0.66%)
Apr 13, 2021 171.14 171.84 170.04 170.29 1,324,360 -2.49(-1.44%)
Apr 12, 2021 171.38 173.02 170.93 172.78 1,212,477 +1.81(+1.06%)
Apr 09, 2021 169.87 171.70 168.98 170.96 1,346,788 -1.04(-0.60%)
Apr 08, 2021 170.73 172.44 170.09 172.00 949,904 +0.48(+0.28%)
Apr 07, 2021 172.25 172.65 170.33 171.52 1,060,756 -0.30(-0.17%)
Apr 06, 2021 171.17 172.37 171.17 171.82 1,002,479 -0.45(-0.26%)
Apr 05, 2021 169.12 172.33 168.93 172.27 1,281,203 +4.42(+2.63%)
Apr 01, 2021 168.59 168.68 166.94 167.85 916,821 -0.68(-0.40%)
Mar 31, 2021 168.30 169.27 167.68 168.53 1,134,113 -0.50(-0.30%)
Mar 30, 2021 170.18 171.13 168.75 169.03 854,700 -1.11(-0.65%)
Mar 29, 2021 168.77 170.83 167.10 170.14 1,843,790 +1.63(+0.97%)
Mar 26, 2021 167.08 168.78 166.16 168.51 1,157,177 +1.37(+0.82%)
Mar 25, 2021 163.19 167.32 163.13 167.13 1,093,955 +3.38(+2.06%)
Mar 24, 2021 163.65 166.53 163.65 163.75 991,758 +1.44(+0.89%)
Mar 23, 2021 163.25 164.28 161.81 162.31 925,575 -1.57(-0.96%)
Mar 22, 2021 164.78 164.78 161.06 163.88 1,122,175 -0.98(-0.60%)
Mar 19, 2021 165.47 166.07 162.39 164.87 2,972,398 -1.50(-0.90%)
Mar 18, 2021 164.78 167.40 164.78 166.37 1,388,486 +1.60(+0.97%)
Mar 17, 2021 163.92 165.96 162.57 164.78 1,289,797 +2.04(+1.25%)
Mar 16, 2021 163.51 163.62 161.33 162.73 1,174,304 -1.29(-0.79%)
Mar 15, 2021 163.83 164.31 161.45 164.02 1,114,488 +0.39(+0.24%)
Mar 12, 2021 161.60 163.93 161.60 163.63 1,081,978 +3.36(+2.10%)
Mar 11, 2021 158.98 161.93 158.17 160.27 1,214,868 +0.23(+0.14%)
Mar 10, 2021 157.07 160.41 156.50 160.04 1,163,478 +3.41(+2.18%)
Mar 09, 2021 160.29 160.83 156.29 156.63 1,988,970 -3.67(-2.29%)
Mar 08, 2021 159.46 162.69 158.40 160.29 1,448,753 +2.01(+1.27%)
Mar 05, 2021 154.96 159.17 153.90 158.28 1,279,887 +4.41(+2.87%)
Mar 04, 2021 156.06 156.40 151.41 153.87 1,411,785 -2.02(-1.30%)
Mar 03, 2021 156.12 157.42 155.48 155.89 1,024,536 +0.25(+0.16%)
Mar 02, 2021 154.73 156.65 154.63 155.64 1,245,168 +0.58(+0.37%)
Mar 01, 2021 153.15 156.46 153.04 155.07 1,199,306 +3.33(+2.20%)
Feb 26, 2021 154.69 154.85 151.63 151.73 1,864,563 -2.53(-1.64%)
Feb 25, 2021 155.63 156.84 153.65 154.27 1,221,377 -1.73(-1.11%)
Feb 24, 2021 155.40 156.80 154.45 155.99 1,253,698 +0.66(+0.42%)
Feb 23, 2021 156.05 156.22 152.71 155.34 1,473,542 +0.86(+0.56%)
Feb 22, 2021 152.64 155.15 152.12 154.47 1,536,795 +1.52(+1.00%)
Feb 19, 2021 152.48 153.38 152.06 152.95 833,758 +1.44(+0.95%)
Feb 18, 2021 152.24 152.64 150.80 151.51 724,149 -1.17(-0.77%)
Feb 17, 2021 151.27 153.24 149.97 152.68 835,912 +1.09(+0.72%)
Feb 16, 2021 153.40 154.31 151.33 151.59 1,466,411 -1.40(-0.92%)
Feb 12, 2021 151.36 153.52 151.08 153.00 1,360,903 +1.28(+0.84%)
Feb 11, 2021 150.90 154.28 150.90 151.72 1,737,050 +0.30(+0.20%)
Feb 10, 2021 150.96 152.25 150.27 151.42 1,468,551 +0.92(+0.61%)
Feb 09, 2021 148.21 150.87 147.05 150.50 1,194,590 +2.32(+1.57%)
Feb 08, 2021 147.59 148.28 145.83 148.18 1,342,974 +0.76(+0.52%)
Feb 05, 2021 147.60 148.96 146.33 147.42 2,002,679 +1.20(+0.82%)
Feb 04, 2021 142.68 146.36 142.06 146.22 1,737,352 +4.13(+2.91%)
Feb 03, 2021 138.03 142.78 138.03 142.09 1,616,527 +3.03(+2.18%)
Feb 02, 2021 137.84 140.53 137.68 139.06 2,193,918 +2.00(+1.46%)
Feb 01, 2021 136.84 137.91 136.01 137.07 1,901,496 +0.92(+0.67%)
Jan 29, 2021 138.31 140.22 136.09 136.15 3,342,466 -3.48(-2.49%)
Jan 28, 2021 142.16 142.50 138.89 139.63 2,147,661 -2.13(-1.51%)
Jan 27, 2021 139.93 147.58 138.21 141.76 2,557,073 +2.23(+1.60%)
Jan 26, 2021 143.26 143.53 139.25 139.54 1,710,250 -2.63(-1.85%)
Jan 25, 2021 140.92 144.52 140.26 142.16 1,992,135 +0.36(+0.26%)
Jan 22, 2021 139.61 142.16 139.06 141.80 1,262,003 +1.59(+1.13%)
Jan 21, 2021 142.79 143.63 139.69 140.22 1,503,215 -2.76(-1.93%)
Jan 20, 2021 142.24 143.31 141.47 142.97 1,151,372 +0.84(+0.59%)
Jan 19, 2021 143.30 144.21 142.07 142.14 1,544,186 -0.04(-0.03%)
Jan 15, 2021 142.54 143.14 140.98 142.17 1,963,032 -0.85(-0.60%)
Jan 14, 2021 141.55 144.22 141.00 143.03 1,677,348 +2.38(+1.69%)
Jan 13, 2021 140.89 141.40 139.45 140.65 1,287,817 -0.80(-0.57%)
Jan 12, 2021 139.87 142.78 139.84 141.45 1,662,036 +1.59(+1.13%)
Jan 11, 2021 138.46 140.29 137.68 139.87 1,553,111 +0.93(+0.67%)
Jan 08, 2021 138.62 140.64 136.94 138.94 2,437,176 -0.88(-0.63%)
Jan 07, 2021 138.25 140.29 137.09 139.81 1,454,599 +1.82(+1.32%)
Jan 06, 2021 133.85 138.82 133.85 137.99 2,002,417 +3.44(+2.55%)
Jan 05, 2021 134.73 135.20 133.16 134.55 1,285,293 +0.06(+0.05%)
Jan 04, 2021 137.55 137.55 133.44 134.49 1,548,082 -2.65(-1.94%)
Dec 31, 2020 137.14 137.14 137.14 1,080,622 +0.48(+0.35%)
Dec 30, 2020 135.91 137.68 135.91 136.66 1,080,622 +0.69(+0.51%)
Dec 29, 2020 138.03 138.03 134.90 135.97 1,199,444 -1.08(-0.79%)
Dec 28, 2020 137.49 138.68 136.72 137.05 844,112 -0.27(-0.19%)
Dec 24, 2020 136.70 137.44 136.02 137.31 485,503 +0.79(+0.58%)
Dec 23, 2020 135.79 137.68 135.46 136.52 1,208,784 +1.52(+1.13%)
Dec 22, 2020 137.88 137.92 134.81 135.00 1,741,749 -2.92(-2.12%)
Dec 21, 2020 138.24 139.07 135.76 137.92 2,148,922 -2.76(-1.97%)
Dec 18, 2020 139.41 141.70 139.17 140.69 2,655,946 +0.99(+0.71%)
Dec 17, 2020 141.78 142.02 139.64 139.69 1,031,191 -1.67(-1.18%)
Dec 16, 2020 142.74 143.11 140.65 141.36 1,490,348 -1.11(-0.78%)
Dec 15, 2020 141.58 143.19 140.13 142.47 1,365,426 +1.16(+0.82%)
Dec 14, 2020 140.86 142.92 140.74 141.31 1,907,414 +1.85(+1.33%)
Dec 11, 2020 138.04 140.00 137.10 139.45 2,652,799 +0.88(+0.64%)
Dec 10, 2020 140.60 141.54 138.30 138.57 2,214,200 -3.47(-2.45%)
Dec 09, 2020 141.64 142.64 140.92 142.04 1,306,506 +0.53(+0.37%)
Dec 08, 2020 140.35 142.19 140.18 141.52 1,040,312 +0.53(+0.37%)
Dec 07, 2020 142.79 143.42 140.53 140.99 1,120,602 -2.80(-1.95%)
Dec 04, 2020 141.84 143.89 141.84 143.79 1,155,702 +1.99(+1.40%)
Dec 03, 2020 141.31 143.04 140.94 141.80 1,173,935 +0.49(+0.35%)
Dec 02, 2020 139.03 141.56 138.34 141.31 1,218,695 +1.47(+1.05%)
Dec 01, 2020 139.19 142.18 138.87 139.85 1,413,630 +2.22(+1.61%)
Nov 30, 2020 139.16 140.23 136.98 137.63 1,705,108 -2.50(-1.78%)
Nov 27, 2020 139.72 141.02 139.40 140.13 682,461 +0.02(+0.01%)
Nov 25, 2020 141.78 141.78 139.65 140.11 916,966 -1.50(-1.06%)
Nov 24, 2020 140.66 141.67 139.35 141.61 1,936,541 +3.36(+2.43%)
Nov 23, 2020 137.30 138.93 137.18 138.25 1,540,961 +1.53(+1.12%)
Nov 20, 2020 138.23 138.53 135.92 136.72 1,474,524 -1.50(-1.09%)
Nov 19, 2020 140.53 141.18 137.57 138.22 1,533,506 -3.24(-2.29%)
Nov 18, 2020 140.47 143.04 139.92 141.45 1,667,158 +1.87(+1.34%)
Nov 17, 2020 139.78 141.26 139.07 139.58 1,347,500 -1.35(-0.96%)
Nov 16, 2020 141.76 142.00 139.85 140.93 1,742,120 +1.64(+1.18%)
Nov 13, 2020 137.08 139.50 136.39 139.29 1,321,082 +3.36(+2.47%)
Nov 12, 2020 136.90 137.78 135.19 135.92 1,409,026 -2.57(-1.86%)
Nov 11, 2020 139.23 139.23 136.54 138.50 1,947,434 -0.94(-0.67%)
Nov 10, 2020 137.12 140.10 136.52 139.44 2,163,958 +3.85(+2.84%)
Nov 09, 2020 136.05 138.59 133.41 135.58 2,470,092 +7.20(+5.61%)
Nov 06, 2020 128.60 129.14 127.30 128.39 1,084,190 +0.16(+0.12%)
Nov 05, 2020 128.58 130.05 127.17 128.23 1,256,855 +0.06(+0.04%)
Nov 04, 2020 128.07 132.08 126.47 128.17 2,013,898 +0.82(+0.64%)
Nov 03, 2020 126.94 128.63 126.22 127.35 2,091,974 +1.94(+1.55%)
Nov 02, 2020 122.90 125.81 122.17 125.41 1,537,814 +4.39(+3.62%)
Oct 30, 2020 120.31 122.30 119.03 121.02 2,550,033 +0.01(+0.01%)
Oct 29, 2020 121.47 123.00 119.91 121.01 1,578,812 -1.02(-0.84%)
Oct 28, 2020 124.26 126.86 121.80 122.04 2,025,905 -2.25(-1.81%)
Oct 27, 2020 127.12 127.27 124.28 124.28 2,168,150 -3.35(-2.63%)
Oct 26, 2020 128.33 128.65 125.72 127.64 1,786,381 -2.02(-1.56%)
Oct 23, 2020 129.38 130.11 128.47 129.66 1,077,679 +1.18(+0.92%)
Oct 22, 2020 125.86 128.71 125.66 128.48 1,391,724 +2.59(+2.06%)
Oct 21, 2020 127.02 127.82 125.79 125.89 1,092,963 -1.70(-1.34%)
Oct 20, 2020 129.24 129.54 126.96 127.59 965,393 -0.20(-0.16%)
Oct 19, 2020 131.09 131.57 127.35 127.80 1,628,204 -3.28(-2.50%)
Oct 16, 2020 130.50 131.32 129.24 131.08 2,879,165 +1.32(+1.02%)
Oct 15, 2020 130.58 130.85 129.18 129.76 1,450,022 -1.92(-1.46%)
Oct 14, 2020 131.59 133.99 131.50 131.68 1,465,841 -0.32(-0.24%)
Oct 13, 2020 133.25 133.60 130.54 132.00 1,341,034 -1.37(-1.03%)
Oct 12, 2020 133.44 135.24 132.55 133.37 1,748,964 +0.99(+0.74%)
Oct 09, 2020 134.64 134.64 132.26 132.38 2,142,336 -1.27(-0.95%)
Oct 08, 2020 133.62 134.23 132.33 133.66 927,418 +1.17(+0.88%)
Oct 07, 2020 131.39 133.20 131.26 132.49 1,317,037 +2.34(+1.80%)
Oct 06, 2020 131.76 134.41 129.89 130.15 1,473,399 -0.38(-0.29%)
Oct 05, 2020 129.84 131.10 129.05 130.53 1,023,768 +2.05(+1.59%)
Oct 02, 2020 122.29 128.89 122.18 128.48 1,449,066 +2.08(+1.64%)
Oct 01, 2020 127.02 128.11 125.11 126.41 969,955 -0.19(-0.15%)
Sep 30, 2020 127.27 128.16 125.35 126.60 1,321,720 -0.11(-0.09%)
Sep 29, 2020 128.43 128.56 126.10 126.71 1,166,392 -2.17(-1.68%)
Sep 28, 2020 127.76 130.22 127.76 128.87 788,919 +2.48(+1.96%)
Sep 25, 2020 124.23 126.91 123.97 126.40 965,752 +1.20(+0.96%)
Sep 24, 2020 124.48 126.61 123.61 125.20 1,016,237 +0.36(+0.29%)
Sep 23, 2020 128.10 129.70 124.55 124.84 1,130,069 -2.69(-2.11%)
Sep 22, 2020 126.53 128.26 125.61 127.53 1,023,073 +1.02(+0.81%)
Sep 21, 2020 129.27 129.40 125.68 126.51 1,502,000 -4.26(-3.26%)
Sep 18, 2020 130.78 133.18 130.53 130.77 2,008,157 -1.46(-1.11%)
Sep 17, 2020 128.63 132.52 127.58 132.23 1,676,054 -2.00(-1.49%)
Sep 16, 2020 132.83 135.85 131.97 134.23 1,168,924 +1.50(+1.13%)
Sep 15, 2020 134.73 135.45 132.59 132.73 908,584 -2.13(-1.58%)
Sep 14, 2020 133.94 135.82 133.29 134.86 835,202 +1.93(+1.45%)
Sep 11, 2020 131.78 133.70 130.43 132.94 1,237,261 +2.54(+1.95%)
Sep 10, 2020 134.07 135.12 130.24 130.39 1,526,470 -3.28(-2.46%)
Sep 09, 2020 134.69 135.16 132.74 133.68 1,410,236 -0.72(-0.54%)
Sep 08, 2020 136.98 137.68 134.07 134.40 1,736,610 -4.34(-3.12%)
Sep 04, 2020 140.38 141.18 136.99 138.73 1,226,435 -0.22(-0.16%)
Sep 03, 2020 141.75 143.18 137.74 138.95 1,463,550 -1.81(-1.29%)
Sep 02, 2020 137.23 141.29 137.10 140.76 1,376,655 +3.41(+2.48%)
Sep 01, 2020 135.17 137.47 134.76 137.35 1,043,466 +0.77(+0.56%)
Aug 31, 2020 139.07 139.37 136.22 136.58 1,286,618 -2.67(-1.92%)
Aug 28, 2020 139.78 139.91 137.85 139.25 733,171 -0.16(-0.11%)
Aug 27, 2020 137.74 140.41 137.54 139.41 1,254,878 +1.80(+1.31%)
Aug 26, 2020 138.02 138.54 136.65 137.61 881,588 -0.91(-0.66%)
Aug 25, 2020 141.11 141.50 137.97 138.52 810,520 -1.67(-1.19%)
Aug 24, 2020 137.63 140.28 136.95 140.20 1,096,014 +3.19(+2.33%)
Aug 21, 2020 137.18 138.41 136.29 137.00 1,660,871 -1.03(-0.75%)
Aug 20, 2020 138.32 138.96 137.63 138.04 876,444 -1.42(-1.02%)
Aug 19, 2020 139.88 141.35 139.09 139.46 767,472 -0.49(-0.35%)
Aug 18, 2020 140.18 140.93 139.66 139.95 675,208 -0.63(-0.45%)
Aug 17, 2020 143.14 143.39 140.24 140.58 1,191,863 -2.51(-1.75%)
Aug 14, 2020 140.94 144.18 140.52 143.09 786,532 +1.38(+0.97%)
Aug 13, 2020 141.13 143.12 140.60 141.71 1,152,296 -1.33(-0.93%)
Aug 12, 2020 146.66 146.94 141.47 143.04 1,434,610 -2.23(-1.54%)
Aug 11, 2020 145.85 147.09 144.45 145.27 1,960,838 +2.09(+1.46%)
Aug 10, 2020 140.40 143.37 140.31 143.18 1,251,585 +3.28(+2.35%)
Aug 07, 2020 136.36 139.90 135.81 139.89 2,024,996 +3.50(+2.57%)
Aug 06, 2020 136.25 136.86 135.65 136.39 948,344 -0.05(-0.03%)
Aug 05, 2020 135.99 137.08 135.42 136.44 1,260,431 +1.78(+1.32%)
Aug 04, 2020 135.46 136.30 134.21 134.65 2,300,529 -0.44(-0.32%)
Aug 03, 2020 133.21 135.69 131.98 135.09 1,517,340 +0.90(+0.67%)
Jul 31, 2020 135.56 135.56 132.39 134.20 1,814,722 -1.94(-1.42%)
Jul 30, 2020 134.45 136.89 134.25 136.13 1,540,467 -0.53(-0.39%)
Jul 29, 2020 134.65 136.86 132.22 136.67 2,097,826 +0.80(+0.59%)
Jul 28, 2020 134.89 137.77 134.52 135.87 1,094,205 +0.54(+0.40%)
Jul 27, 2020 136.69 136.73 134.90 135.33 759,946 -1.98(-1.44%)
Jul 24, 2020 138.66 140.16 136.74 137.31 861,326 -0.79(-0.57%)
Jul 23, 2020 139.19 139.85 137.28 138.10 1,053,281 -0.47(-0.34%)
Jul 22, 2020 134.36 138.62 134.09 138.58 1,370,688 +3.40(+2.52%)
Jul 21, 2020 134.12 136.96 133.79 135.18 963,345 +2.16(+1.62%)
Jul 20, 2020 135.21 135.78 132.93 133.02 1,104,868 -3.16(-2.32%)
Jul 17, 2020 136.63 136.85 135.38 136.18 904,736 +0.37(+0.27%)
Jul 16, 2020 133.08 136.80 132.20 135.81 1,802,471 +2.49(+1.87%)
Jul 15, 2020 134.30 134.30 132.80 133.33 2,186,877 +2.22(+1.69%)
Jul 14, 2020 130.09 131.63 129.05 131.11 1,049,951 +0.49(+0.38%)
Jul 13, 2020 130.70 132.08 129.27 130.61 1,413,213 +0.78(+0.60%)
Jul 10, 2020 126.39 129.92 126.39 129.83 1,037,921 +3.61(+2.86%)
Jul 09, 2020 130.76 131.59 126.04 126.22 1,423,099 -5.38(-4.09%)
Jul 08, 2020 133.08 133.35 130.83 131.60 1,286,294 -1.17(-0.88%)
Jul 07, 2020 135.35 136.45 132.62 132.77 1,652,987 -3.01(-2.22%)
Jul 06, 2020 136.73 136.87 134.45 135.78 1,018,397 +1.07(+0.79%)
Jul 02, 2020 136.85 137.96 134.49 134.71 832,349 +0.15(+0.11%)
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.