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

Chevron Corp (NY: CVX )

148.82 +0.77 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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, 2022 144.55 147.92 143.41 144.78 10,690,057 -2.20(-1.50%)
Jun 29, 2022 151.63 152.11 146.09 146.98 9,082,226 -2.96(-1.97%)
Jun 28, 2022 150.88 152.19 148.11 149.94 9,187,193 +2.37(+1.61%)
Jun 27, 2022 145.86 148.82 145.60 147.57 9,239,407 +2.80(+1.93%)
Jun 24, 2022 145.20 147.09 142.60 144.77 11,109,508 +2.34(+1.64%)
Jun 23, 2022 148.79 149.23 140.16 142.43 15,710,530 -5.44(-3.68%)
Jun 22, 2022 148.07 150.80 146.33 147.87 13,738,502 -6.72(-4.35%)
Jun 21, 2022 152.05 156.02 151.44 154.59 13,782,401 +6.21(+4.19%)
Jun 17, 2022 154.88 155.47 145.79 148.38 35,575,128 -7.10(-4.57%)
Jun 16, 2022 159.94 160.54 153.75 155.48 18,122,630 -8.78(-5.35%)
Jun 15, 2022 166.78 167.85 161.94 164.26 11,563,593 -3.29(-1.96%)
Jun 14, 2022 169.37 172.29 165.84 167.55 10,268,538 +0.22(+0.13%)
Jun 13, 2022 171.61 172.00 164.06 167.33 14,611,356 -8.07(-4.60%)
Jun 10, 2022 176.37 178.57 173.65 175.40 9,531,901 -2.12(-1.19%)
Jun 09, 2022 180.03 180.64 177.39 177.52 9,765,958 -3.61(-1.99%)
Jun 08, 2022 180.95 182.40 180.25 181.13 8,712,001 +0.93(+0.52%)
Jun 07, 2022 177.47 180.66 176.92 180.20 9,666,687 +3.37(+1.91%)
Jun 06, 2022 177.90 178.00 175.51 176.83 6,731,505 -0.77(-0.43%)
Jun 03, 2022 176.00 178.25 176.00 177.60 8,435,296 +1.60(+0.91%)
Jun 02, 2022 174.74 176.49 174.10 176.00 7,440,040 -0.32(-0.18%)
Jun 01, 2022 176.73 178.13 174.94 176.32 8,827,264 +1.66(+0.95%)
May 31, 2022 179.96 180.96 173.47 174.66 20,517,286 -3.62(-2.03%)
May 27, 2022 176.52 178.35 175.69 178.28 10,512,350 +1.69(+0.96%)
May 26, 2022 176.49 177.93 175.01 176.59 11,260,527 +1.18(+0.67%)
May 25, 2022 173.14 175.99 172.97 175.41 10,166,813 +2.77(+1.60%)
May 24, 2022 170.69 173.58 169.81 172.64 9,781,705 +0.92(+0.54%)
May 23, 2022 169.43 172.96 169.11 171.72 10,212,204 +3.90(+2.32%)
May 20, 2022 168.88 171.04 164.09 167.82 9,604,386 +0.96(+0.58%)
May 19, 2022 164.63 169.63 162.83 166.86 10,958,115 -1.20(-0.71%)
May 18, 2022 174.12 174.13 165.79 168.06 13,093,407 -5.97(-3.43%)
May 17, 2022 174.84 175.65 172.61 174.03 12,826,848 +1.02(+0.59%)
May 16, 2022 169.00 174.97 168.85 173.01 13,293,119 +5.14(+3.06%)
May 13, 2022 166.50 168.79 164.88 167.87 9,230,098 +3.16(+1.92%)
May 12, 2022 163.22 164.85 158.86 164.71 8,932,708 +1.55(+0.95%)
May 11, 2022 163.58 167.46 162.51 163.16 9,104,419 +2.38(+1.48%)
May 10, 2022 162.21 164.19 157.87 160.78 11,635,327 +1.53(+0.96%)
May 09, 2022 167.75 167.75 158.47 159.25 14,164,209 -11.44(-6.70%)
May 06, 2022 168.27 170.97 165.42 170.69 10,418,073 +4.43(+2.66%)
May 05, 2022 169.26 169.50 162.65 166.26 9,805,031 -1.33(-0.79%)
May 04, 2022 164.97 167.89 163.47 167.59 9,182,530 +5.10(+3.14%)
May 03, 2022 159.57 163.43 159.26 162.49 8,826,285 +2.74(+1.72%)
May 02, 2022 156.31 160.00 155.15 159.75 11,558,579 +3.08(+1.97%)
Apr 29, 2022 161.28 162.44 156.29 156.67 14,751,822 -5.12(-3.16%)
Apr 28, 2022 157.45 163.00 154.93 161.79 9,354,209 +5.55(+3.55%)
Apr 27, 2022 157.08 157.92 154.52 156.24 10,485,085 -0.29(-0.19%)
Apr 26, 2022 158.82 160.37 156.39 156.53 9,809,688 -0.96(-0.61%)
Apr 25, 2022 155.73 158.36 151.41 157.49 15,444,914 -3.46(-2.15%)
Apr 22, 2022 164.38 165.47 160.86 160.95 12,195,623 -3.63(-2.21%)
Apr 21, 2022 171.74 172.44 163.83 164.58 14,589,505 -7.95(-4.61%)
Apr 20, 2022 171.62 173.58 171.46 172.53 7,494,791 +0.70(+0.41%)
Apr 19, 2022 173.08 173.69 171.03 171.83 6,970,133 -2.06(-1.18%)
Apr 18, 2022 173.00 174.54 171.87 173.89 7,638,528 +2.30(+1.34%)
Apr 14, 2022 170.69 172.94 170.56 171.59 9,421,083 -0.08(-0.05%)
Apr 13, 2022 170.93 172.08 168.29 171.67 7,654,847 +2.66(+1.57%)
Apr 12, 2022 168.97 172.68 168.15 169.01 9,526,977 +3.45(+2.08%)
Apr 11, 2022 168.57 168.78 164.91 165.56 10,202,970 -4.37(-2.57%)
Apr 08, 2022 167.05 171.09 167.02 169.93 10,801,200 +2.83(+1.69%)
Apr 07, 2022 165.10 167.70 163.42 167.10 8,017,388 +2.29(+1.39%)
Apr 06, 2022 164.83 167.01 164.33 164.81 9,268,423 +1.45(+0.89%)
Apr 05, 2022 165.03 167.72 163.10 163.36 9,535,250 -1.01(-0.61%)
Apr 04, 2022 165.00 165.45 163.00 164.37 8,721,659 +0.15(+0.09%)
Apr 01, 2022 162.78 165.95 162.33 164.22 8,795,256 +1.39(+0.85%)
Mar 31, 2022 163.47 166.16 162.72 162.83 10,397,150 -2.65(-1.60%)
Mar 30, 2022 165.24 166.35 163.66 165.48 9,904,024 +1.16(+0.71%)
Mar 29, 2022 163.51 164.48 160.50 164.32 15,099,763 -2.03(-1.22%)
Mar 28, 2022 165.90 166.63 165.13 166.35 9,989,176 -2.96(-1.75%)
Mar 25, 2022 165.22 169.69 165.16 169.31 10,258,309 +3.01(+1.81%)
Mar 24, 2022 166.43 167.40 165.00 166.30 9,023,833 +0.44(+0.27%)
Mar 23, 2022 166.00 167.35 164.94 165.86 10,754,329 +1.77(+1.08%)
Mar 22, 2022 163.69 165.26 162.58 164.09 11,083,170 -0.55(-0.33%)
Mar 21, 2022 163.02 165.58 162.72 164.64 13,176,353 +2.91(+1.80%)
Mar 18, 2022 160.89 161.73 158.78 161.73 23,214,784 +1.29(+0.80%)
Mar 17, 2022 159.95 160.99 157.92 160.44 15,746,811 +2.73(+1.73%)
Mar 16, 2022 158.79 160.50 156.21 157.71 22,296,846 -0.57(-0.36%)
Mar 15, 2022 159.11 160.19 155.26 158.28 28,529,260 -8.44(-5.06%)
Mar 14, 2022 166.21 168.35 164.30 166.72 25,154,808 -4.18(-2.45%)
Mar 11, 2022 165.89 172.98 165.88 170.90 28,438,728 +0.08(+0.05%)
Mar 10, 2022 168.74 170.82 34,900,056 +4.55(+2.74%)
Mar 09, 2022 162.77 169.77 161.21 166.27 43,415,532 -4.26(-2.50%)
Mar 08, 2022 164.31 174.00 164.10 170.53 57,188,976 +8.49(+5.24%)
Mar 07, 2022 159.90 162.10 155.72 162.04 34,810,784 +3.39(+2.14%)
Mar 04, 2022 155.79 159.95 155.09 158.65 29,053,504 +2.43(+1.56%)
Mar 03, 2022 152.26 157.12 151.75 156.22 22,468,440 +2.08(+1.35%)
Mar 02, 2022 150.20 155.75 150.05 154.14 31,564,442 +4.42(+2.95%)
Mar 01, 2022 145.01 149.96 144.70 149.72 31,133,316 +5.72(+3.97%)
Feb 28, 2022 139.27 144.00 138.65 144.00 24,389,748 +3.62(+2.58%)
Feb 25, 2022 135.96 140.50 138.18 140.38 28,028,038 +5.53(+4.10%)
Feb 24, 2022 137.93 138.23 131.72 134.85 22,106,204 -0.70(-0.52%)
Feb 23, 2022 132.93 136.08 132.56 135.55 16,133,299 +3.15(+2.38%)
Feb 22, 2022 137.00 137.00 130.52 132.40 19,524,724 -1.02(-0.76%)
Feb 18, 2022 133.42 0 -0.19(-0.14%)
Feb 17, 2022 134.17 134.58 132.45 133.61 10,078,074 -0.69(-0.51%)
Feb 16, 2022 134.95 136.16 133.76 134.30 11,340,777 +0.04(+0.03%)
Feb 15, 2022 133.08 134.84 132.18 134.26 11,747,263 -2.41(-1.76%)
Feb 14, 2022 137.94 138.05 135.05 136.67 16,109,029 -2.14(-1.54%)
Feb 11, 2022 136.86 139.44 136.28 138.81 12,834,984 +2.77(+2.04%)
Feb 10, 2022 137.56 138.79 135.39 136.04 11,005,750 -1.75(-1.27%)
Feb 09, 2022 136.71 138.34 136.10 137.79 10,139,682 +1.35(+0.99%)
Feb 08, 2022 138.18 138.43 135.01 136.44 11,020,384 -2.11(-1.52%)
Feb 07, 2022 135.34 139.43 134.83 138.55 18,419,774 +2.67(+1.96%)
Feb 04, 2022 135.01 137.00 135.01 135.88 13,034,772 +1.68(+1.25%)
Feb 03, 2022 134.85 135.35 133.19 134.20 9,445,676 -1.21(-0.89%)
Feb 02, 2022 134.35 135.80 132.80 135.41 10,884,836 +0.62(+0.46%)
Feb 01, 2022 130.83 135.74 130.51 134.79 16,161,464 +3.46(+2.63%)
Jan 31, 2022 130.19 131.86 131.33 16,397,778 +0.72(+0.55%)
Jan 28, 2022 130.00 132.06 128.07 130.61 24,824,000 -4.76(-3.52%)
Jan 27, 2022 134.45 137.00 133.59 135.37 20,636,416 +2.68(+2.02%)
Jan 26, 2022 132.90 134.71 131.83 132.69 17,262,520 +0.10(+0.08%)
Jan 25, 2022 127.12 132.74 125.27 132.59 19,966,356 +5.41(+4.25%)
Jan 24, 2022 124.45 127.73 122.84 127.18 19,627,024 +0.27(+0.21%)
Jan 21, 2022 127.76 128.40 126.23 126.91 13,055,720 -1.54(-1.20%)
Jan 20, 2022 128.27 130.86 127.88 128.45 11,345,945 -0.46(-0.36%)
Jan 19, 2022 129.95 130.15 128.54 128.91 12,060,742 -0.47(-0.36%)
Jan 18, 2022 129.69 130.00 127.87 129.38 12,905,475 +0.42(+0.33%)
Jan 14, 2022 128.96 0 +2.16(+1.70%)
Jan 13, 2022 127.14 128.10 126.45 126.80 9,500,209 -0.53(-0.42%)
Jan 12, 2022 127.99 128.43 126.47 127.33 12,475,975 -0.64(-0.50%)
Jan 11, 2022 125.86 128.00 124.83 127.97 14,615,257 +2.86(+2.29%)
Jan 10, 2022 125.15 125.69 123.86 125.11 12,621,992 +0.08(+0.06%)
Jan 07, 2022 123.55 125.54 122.95 125.03 14,164,663 +1.77(+1.44%)
Jan 06, 2022 123.62 124.32 121.64 123.26 13,314,195 +1.04(+0.85%)
Jan 05, 2022 122.24 123.84 122.07 122.22 15,475,307 +0.79(+0.65%)
Jan 04, 2022 119.95 121.98 119.66 121.43 16,410,857 +2.17(+1.82%)
Jan 03, 2022 117.42 119.69 117.29 119.26 10,717,708 +1.91(+1.63%)
Dec 31, 2021 117.38 118.09 117.13 117.35 5,706,668 -0.08(-0.07%)
Dec 30, 2021 118.13 118.69 117.34 117.43 6,013,769 -0.52(-0.44%)
Dec 29, 2021 118.08 118.65 117.29 117.95 6,957,023 -0.61(-0.51%)
Dec 28, 2021 118.66 119.34 118.03 118.56 6,516,048 -0.23(-0.19%)
Dec 27, 2021 116.07 118.82 115.41 118.79 7,745,674 +2.38(+2.04%)
Dec 23, 2021 116.51 117.92 116.40 116.41 7,416,639 +0.28(+0.24%)
Dec 22, 2021 115.42 116.68 114.41 116.13 8,343,337 +0.66(+0.57%)
Dec 21, 2021 114.43 116.07 114.29 115.47 11,364,705 +1.82(+1.60%)
Dec 20, 2021 111.86 113.70 110.73 113.65 13,461,486 +0.05(+0.04%)
Dec 17, 2021 115.92 116.46 113.53 113.60 22,927,080 -3.04(-2.61%)
Dec 16, 2021 116.19 118.19 115.92 116.64 11,340,210 +1.08(+0.93%)
Dec 15, 2021 116.32 116.32 113.97 115.56 11,068,174 -0.66(-0.57%)
Dec 14, 2021 115.74 116.92 115.47 116.22 12,240,095 +0.34(+0.29%)
Dec 13, 2021 117.46 117.85 115.61 115.88 8,531,143 -2.46(-2.08%)
Dec 10, 2021 118.93 119.20 116.87 118.34 9,090,712 +0.20(+0.17%)
Dec 09, 2021 117.85 118.60 117.58 118.14 8,330,191 -0.31(-0.26%)
Dec 08, 2021 118.39 119.26 117.66 118.45 8,827,293 +0.53(+0.45%)
Dec 07, 2021 117.24 118.66 117.23 117.92 11,415,564 +1.72(+1.48%)
Dec 06, 2021 115.96 117.45 115.05 116.20 9,832,027 +1.79(+1.56%)
Dec 03, 2021 116.74 117.00 113.58 114.41 10,447,536 -0.73(-0.63%)
Dec 02, 2021 113.25 115.70 111.93 115.14 11,396,464 +3.04(+2.71%)
Dec 01, 2021 114.95 116.06 112.09 112.10 12,303,245 -0.77(-0.68%)
Nov 30, 2021 113.45 115.55 112.44 112.87 24,445,484 -1.98(-1.72%)
Nov 29, 2021 116.34 117.17 114.71 114.85 12,000,774 +0.34(+0.30%)
Nov 26, 2021 113.35 114.83 112.63 114.51 11,861,787 -2.68(-2.29%)
Nov 24, 2021 116.81 118.00 116.68 117.19 8,500,884 +0.89(+0.77%)
Nov 23, 2021 115.19 116.84 115.06 116.30 10,366,785 +2.39(+2.10%)
Nov 22, 2021 112.02 115.19 111.85 113.91 9,947,133 +2.00(+1.79%)
Nov 19, 2021 112.51 113.15 111.10 111.91 13,538,036 -2.54(-2.22%)
Nov 18, 2021 114.85 114.87 114.24 114.45 8,375,375 -0.97(-0.84%)
Nov 17, 2021 114.87 116.53 114.66 115.42 11,104,748 -1.86(-1.59%)
Nov 16, 2021 117.11 118.08 116.86 117.28 10,445,104 +0.46(+0.39%)
Nov 15, 2021 114.95 116.95 114.27 116.82 11,023,386 +2.59(+2.27%)
Nov 12, 2021 113.80 114.31 113.59 114.23 8,682,843 +0.07(+0.06%)
Nov 11, 2021 113.60 114.67 113.57 114.16 7,315,852 +0.01(+0.01%)
Nov 10, 2021 115.76 114.15 10,297,099 -1.85(-1.59%)
Nov 09, 2021 115.27 116.12 114.46 116.00 10,939,140 +0.85(+0.74%)
Nov 08, 2021 115.09 115.99 114.69 115.15 7,695,385 +0.41(+0.36%)
Nov 05, 2021 114.27 115.05 113.93 114.74 8,114,684 +1.23(+1.08%)
Nov 04, 2021 114.22 114.26 112.91 113.51 9,671,429 +0.50(+0.44%)
Nov 03, 2021 112.27 113.27 111.97 113.01 10,415,374 -0.82(-0.72%)
Nov 02, 2021 114.18 114.19 113.21 113.83 9,198,324 -0.70(-0.61%)
Nov 01, 2021 115.03 114.60 114.05 114.53 11,221,895 +0.04(+0.03%)
Oct 29, 2021 114.83 115.29 113.15 114.49 15,294,260 +1.37(+1.21%)
Oct 28, 2021 111.58 113.27 111.58 113.12 7,534,161 +1.05(+0.94%)
Oct 27, 2021 113.22 113.58 111.65 112.07 9,094,685 -2.03(-1.78%)
Oct 26, 2021 113.98 114.10 7,465,209 +0.25(+0.22%)
Oct 25, 2021 113.53 114.35 113.30 113.85 9,596,372 +1.05(+0.93%)
Oct 22, 2021 112.22 112.88 111.45 112.80 8,673,813 +1.06(+0.95%)
Oct 21, 2021 112.71 112.81 110.87 111.74 9,371,973 -1.42(-1.25%)
Oct 20, 2021 111.09 113.17 110.78 113.16 10,808,372 +1.46(+1.31%)
Oct 19, 2021 110.16 111.70 109.80 111.70 10,357,304 +2.14(+1.95%)
Oct 18, 2021 110.22 110.41 108.95 109.56 10,676,022 -0.05(-0.05%)
Oct 15, 2021 109.77 110.03 109.43 109.61 9,968,117 +0.80(+0.74%)
Oct 14, 2021 108.88 109.16 108.11 108.81 7,650,171 +1.02(+0.95%)
Oct 13, 2021 106.77 108.34 106.48 107.79 9,220,835 +0.64(+0.60%)
Oct 12, 2021 106.99 107.58 106.17 107.15 9,083,678 +0.02(+0.02%)
Oct 11, 2021 109.56 109.63 106.92 107.13 9,793,047 -0.92(-0.85%)
Oct 08, 2021 106.81 108.43 106.60 108.05 10,586,741 +2.37(+2.24%)
Oct 07, 2021 105.61 106.30 105.22 105.68 8,830,318 +0.75(+0.71%)
Oct 06, 2021 104.18 105.34 103.58 104.93 10,629,617 -0.93(-0.88%)
Oct 05, 2021 106.04 107.77 105.42 105.86 13,012,949 +1.14(+1.09%)
Oct 04, 2021 105.00 105.86 104.11 104.72 13,301,884 +0.39(+0.37%)
Oct 01, 2021 102.21 104.54 101.88 104.33 10,854,934 +2.88(+2.84%)
Sep 30, 2021 103.42 103.45 101.45 101.45 15,324,297 -1.88(-1.82%)
Sep 29, 2021 103.21 104.24 102.34 103.33 10,266,582 -0.03(-0.03%)
Sep 28, 2021 103.91 104.89 102.88 103.36 15,559,800 +0.39(+0.38%)
Sep 27, 2021 102.59 103.78 102.59 102.97 12,694,961 +2.37(+2.36%)
Sep 24, 2021 99.65 100.97 99.65 100.60 8,225,310 +0.54(+0.54%)
Sep 23, 2021 98.24 100.27 97.75 100.06 10,093,428 +2.42(+2.48%)
Sep 22, 2021 96.24 98.78 96.24 97.64 13,292,593 +2.79(+2.94%)
Sep 21, 2021 95.57 95.89 94.03 94.85 10,957,953 +0.07(+0.07%)
Sep 20, 2021 94.64 95.25 93.31 94.78 15,791,492 -1.98(-2.05%)
Sep 17, 2021 97.11 98.38 96.37 96.76 16,008,943 -0.56(-0.58%)
Sep 16, 2021 98.32 98.59 96.91 97.32 10,616,953 -0.92(-0.94%)
Sep 15, 2021 96.99 98.53 96.99 98.24 11,620,494 +2.04(+2.12%)
Sep 14, 2021 98.38 98.74 95.98 96.20 15,293,545 -1.77(-1.81%)
Sep 13, 2021 97.21 98.71 97.21 97.97 11,498,086 +1.90(+1.98%)
Sep 10, 2021 97.60 97.66 95.89 96.07 11,018,701 +0.07(+0.07%)
Sep 09, 2021 95.89 97.62 95.35 96.00 10,216,693 -0.39(-0.40%)
Sep 08, 2021 97.50 98.47 96.35 96.39 10,773,372 -0.67(-0.69%)
Sep 07, 2021 97.02 97.97 96.74 97.06 9,238,155 -0.43(-0.44%)
Sep 03, 2021 97.40 98.43 97.40 97.49 9,099,445 -0.22(-0.23%)
Sep 02, 2021 96.64 98.39 96.55 97.71 12,340,157 +2.00(+2.09%)
Sep 01, 2021 96.86 97.07 95.47 95.71 10,552,954 -1.06(-1.10%)
Aug 31, 2021 98.14 98.41 96.64 96.77 15,673,093 -1.62(-1.65%)
Aug 30, 2021 99.09 99.31 97.97 98.39 8,126,938 -0.25(-0.25%)
Aug 27, 2021 98.14 99.46 98.05 98.64 10,281,193 +1.42(+1.46%)
Aug 26, 2021 98.11 98.73 97.20 97.22 8,121,889 -1.29(-1.31%)
Aug 25, 2021 97.22 98.72 96.72 98.51 9,341,803 +0.67(+0.68%)
Aug 24, 2021 97.50 98.61 97.39 97.84 8,923,068 +1.11(+1.15%)
Aug 23, 2021 96.09 97.00 96.06 96.73 10,265,626 +2.43(+2.58%)
Aug 20, 2021 93.52 94.88 93.21 94.30 9,707,652 +0.01(+0.01%)
Aug 19, 2021 94.81 95.31 92.86 94.29 17,436,648 -2.41(-2.49%)
Aug 18, 2021 98.69 99.42 96.55 96.70 12,892,960 -4.03(-4.00%)
Aug 17, 2021 100.20 101.68 99.63 100.73 11,629,918 -0.19(-0.19%)
Aug 16, 2021 100.83 101.20 99.91 100.92 9,477,591 -1.04(-1.02%)
Aug 13, 2021 102.23 102.54 101.64 101.96 6,574,626 -0.68(-0.66%)
Aug 12, 2021 102.86 103.25 101.78 102.64 7,377,906 -0.21(-0.20%)
Aug 11, 2021 102.04 102.97 101.60 102.85 7,079,285 +0.77(+0.75%)
Aug 10, 2021 100.74 102.32 100.58 102.08 9,761,948 +1.83(+1.83%)
Aug 09, 2021 100.91 101.38 99.93 100.25 9,241,104 -1.70(-1.67%)
Aug 06, 2021 102.02 102.58 101.60 101.95 6,475,598 +0.72(+0.71%)
Aug 05, 2021 100.94 102.43 100.67 101.23 7,984,650 +0.93(+0.93%)
Aug 04, 2021 100.44 101.90 100.10 100.30 10,388,245 -2.30(-2.24%)
Aug 03, 2021 101.59 102.91 100.67 102.60 8,436,439 +0.97(+0.95%)
Aug 02, 2021 102.08 103.98 101.56 101.63 8,908,032 -0.18(-0.18%)
Jul 30, 2021 103.06 104.05 100.77 101.81 12,295,309 -0.76(-0.74%)
Jul 29, 2021 102.38 102.88 101.94 102.57 8,677,138 +1.39(+1.37%)
Jul 28, 2021 100.90 101.81 100.28 101.18 8,546,153 +0.57(+0.57%)
Jul 27, 2021 100.05 100.72 98.94 100.61 8,331,915 -0.34(-0.34%)
Jul 26, 2021 99.46 101.26 99.44 100.95 10,227,149 +2.09(+2.11%)
Jul 23, 2021 98.80 99.12 97.94 98.86 7,570,783 +0.04(+0.04%)
Jul 22, 2021 99.40 99.41 97.89 98.82 7,693,034 -1.00(-1.00%)
Jul 21, 2021 97.98 100.47 97.70 99.82 11,477,576 +3.29(+3.41%)
Jul 20, 2021 95.89 98.04 95.05 96.53 12,112,402 +0.57(+0.59%)
Jul 19, 2021 95.82 96.95 94.52 95.96 17,380,664 -2.66(-2.70%)
Jul 16, 2021 101.63 101.69 98.33 98.62 12,199,143 -2.68(-2.65%)
Jul 15, 2021 101.05 102.25 100.85 101.30 9,665,727 -0.67(-0.66%)
Jul 14, 2021 104.48 105.32 101.72 101.97 9,215,280 -1.96(-1.89%)
Jul 13, 2021 104.00 104.58 103.22 103.93 6,758,537 -0.35(-0.34%)
Jul 12, 2021 103.56 105.02 103.23 104.28 9,897,154 +0.21(+0.20%)
Jul 09, 2021 103.46 104.23 102.36 104.07 8,568,244 +1.47(+1.43%)
Jul 08, 2021 101.34 103.09 101.22 102.60 8,694,022 -0.33(-0.32%)
Jul 07, 2021 103.90 104.90 102.12 102.93 8,244,266 -1.06(-1.02%)
Jul 06, 2021 105.97 105.97 103.39 103.99 10,130,044 -2.08(-1.96%)
Jul 02, 2021 105.70 106.40 105.04 106.07 7,108,871 -0.14(-0.13%)
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.