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:

Chevron Corp (NY: CVX )

100.60 USD +0.54 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 86.60 89.99 86.36 89.23 8,263,480 +1.56(+1.78%)
Jun 29, 2020 86.91 88.57 86.60 87.67 7,021,496 +1.21(+1.40%)
Jun 26, 2020 88.78 88.83 86.18 86.46 13,766,000 -2.75(-3.08%)
Jun 25, 2020 87.31 89.51 87.16 89.21 7,395,662 +1.57(+1.79%)
Jun 24, 2020 89.99 90.13 86.86 87.64 8,973,117 -3.80(-4.16%)
Jun 23, 2020 92.50 93.09 91.18 91.44 6,317,656 -0.15(-0.16%)
Jun 22, 2020 90.32 91.69 89.59 91.59 5,936,580 +0.96(+1.06%)
Jun 19, 2020 94.41 94.41 90.55 90.63 14,836,500 -1.31(-1.42%)
Jun 18, 2020 91.00 93.23 90.10 91.94 7,062,733 +0.40(+0.44%)
Jun 17, 2020 93.83 94.00 91.50 91.54 6,015,519 -2.49(-2.65%)
Jun 16, 2020 94.99 95.58 91.49 94.03 8,727,696 +2.80(+3.07%)
Jun 15, 2020 89.09 92.08 88.21 91.23 12,290,262 -1.16(-1.26%)
Jun 12, 2020 93.62 93.65 90.01 92.39 9,532,400 +3.02(+3.38%)
Jun 11, 2020 92.30 94.19 89.12 89.37 14,940,667 -8.21(-8.41%)
Jun 10, 2020 101.00 101.50 97.56 97.58 10,483,316 -3.95(-3.89%)
Jun 09, 2020 100.70 102.93 99.83 101.53 10,744,200 -1.71(-1.66%)
Jun 08, 2020 102.63 103.59 100.87 103.24 11,089,730 +2.43(+2.41%)
Jun 05, 2020 99.08 102.05 99.05 100.81 12,760,100 +4.53(+4.71%)
Jun 04, 2020 96.78 96.89 95.16 96.28 6,371,556 -0.90(-0.93%)
Jun 03, 2020 95.97 97.73 95.75 97.18 8,438,186 +2.49(+2.63%)
Jun 02, 2020 93.78 95.22 93.29 94.69 7,875,789 +1.90(+2.05%)
Jun 01, 2020 90.94 93.85 90.11 92.79 7,345,185 +1.09(+1.19%)
May 29, 2020 90.19 91.89 89.26 91.70 17,016,800 +0.83(+0.91%)
May 28, 2020 93.61 93.90 90.79 90.87 9,634,334 -3.03(-3.23%)
May 27, 2020 94.68 94.69 92.11 93.90 7,820,075 +0.60(+0.64%)
May 26, 2020 92.49 94.34 92.03 93.30 9,424,987 +3.02(+3.35%)
May 22, 2020 91.45 91.60 89.46 90.28 8,563,100 -1.76(-1.91%)
May 21, 2020 92.77 93.37 91.28 92.04 8,830,527 -0.96(-1.03%)
May 20, 2020 91.00 93.47 90.18 93.00 9,158,688 +3.38(+3.77%)
May 19, 2020 92.53 92.63 89.53 89.62 7,747,433 -2.93(-3.17%)
May 18, 2020 92.40 93.40 91.46 92.55 12,306,161 +3.39(+3.80%)
May 15, 2020 90.65 92.06 88.83 89.16 10,112,900 -0.89(-0.99%)
May 14, 2020 87.29 90.93 86.02 90.05 10,677,781 +1.35(+1.52%)
May 13, 2020 89.90 90.00 87.32 88.70 12,213,856 -2.40(-2.63%)
May 12, 2020 93.13 94.03 91.00 91.10 8,745,744 -2.27(-2.43%)
May 11, 2020 94.21 94.60 93.18 93.37 7,097,038 -2.10(-2.20%)
May 08, 2020 95.00 95.56 94.07 95.47 8,602,800 +2.83(+3.05%)
May 07, 2020 92.98 94.06 91.91 92.64 9,750,818 +2.59(+2.88%)
May 06, 2020 92.85 93.46 89.77 90.05 11,145,045 -2.84(-3.06%)
May 05, 2020 94.50 95.30 92.68 92.89 13,604,707 +1.45(+1.59%)
May 04, 2020 88.76 91.62 87.69 91.44 11,192,103 +2.00(+2.24%)
May 01, 2020 91.51 92.05 87.04 89.44 13,250,000 -2.56(-2.78%)
Apr 30, 2020 93.72 95.74 90.58 92.00 12,219,929 -2.62(-2.77%)
Apr 29, 2020 92.48 95.14 92.29 94.62 12,340,063 +4.71(+5.24%)
Apr 28, 2020 89.55 90.96 88.83 89.91 10,644,663 +0.20(+0.22%)
Apr 27, 2020 86.75 90.62 85.87 89.71 12,032,935 +2.70(+3.10%)
Apr 24, 2020 88.48 88.79 85.77 87.01 9,176,500 +0.21(+0.24%)
Apr 23, 2020 86.30 88.78 85.39 86.80 14,224,112 +2.36(+2.79%)
Apr 22, 2020 84.95 85.25 82.97 84.44 10,320,915 +2.80(+3.43%)
Apr 21, 2020 80.28 83.79 79.25 81.64 19,620,112 -1.93(-2.31%)
Apr 20, 2020 82.66 87.00 82.09 83.57 15,741,862 -3.60(-4.13%)
Apr 17, 2020 81.33 87.50 81.32 87.17 16,130,000 +7.18(+8.98%)
Apr 16, 2020 81.31 82.19 78.81 79.99 12,281,960 -2.50(-3.03%)
Apr 15, 2020 81.50 83.38 79.32 82.49 13,981,943 -2.12(-2.51%)
Apr 14, 2020 85.46 87.08 84.33 84.61 14,794,898 -0.30(-0.35%)
Apr 13, 2020 87.18 87.36 83.40 84.91 13,851,239 +0.60(+0.71%)
Apr 09, 2020 88.74 89.91 81.52 84.31 17,048,500 -1.67(-1.94%)
Apr 08, 2020 82.29 86.30 81.52 85.98 12,276,117 +5.06(+6.25%)
Apr 07, 2020 84.26 85.69 80.85 80.92 16,389,773 +0.53(+0.66%)
Apr 06, 2020 77.00 80.95 75.51 80.39 17,332,172 +5.28(+7.03%)
Apr 03, 2020 78.00 78.99 73.03 75.11 14,905,400 -1.01(-1.33%)
Apr 02, 2020 71.75 78.70 69.57 76.12 23,209,130 +7.56(+11.03%)
Apr 01, 2020 69.51 72.29 67.61 68.56 14,359,042 -3.90(-5.38%)
Mar 31, 2020 73.27 75.04 70.81 72.46 18,504,537 +0.51(+0.71%)
Mar 30, 2020 68.01 72.93 67.02 71.95 18,485,741 +3.17(+4.61%)
Mar 27, 2020 72.12 73.54 68.50 68.78 20,411,400 -7.60(-9.95%)
Mar 26, 2020 70.30 77.10 67.89 76.38 24,139,603 +7.11(+10.26%)
Mar 25, 2020 68.29 73.14 66.64 69.27 22,554,781 +2.72(+4.09%)
Mar 24, 2020 61.48 67.65 60.32 66.55 29,194,003 +12.33(+22.74%)
Mar 23, 2020 58.26 59.40 52.97 54.22 23,757,347 -5.17(-8.71%)
Mar 20, 2020 59.53 60.65 56.36 59.39 26,960,400 +2.00(+3.48%)
Mar 19, 2020 55.26 58.49 51.60 57.39 29,869,589 +2.34(+4.25%)
Mar 18, 2020 66.21 66.23 54.57 55.05 24,931,897 -15.64(-22.12%)
Mar 17, 2020 70.40 72.98 65.49 70.69 22,681,280 +0.99(+1.42%)
Mar 16, 2020 72.57 78.49 69.69 69.70 17,532,586 -13.72(-16.45%)
Mar 13, 2020 79.98 83.50 74.11 83.42 23,497,500 +7.16(+9.39%)
Mar 12, 2020 77.23 78.13 72.86 76.26 25,764,768 -6.77(-8.15%)
Mar 11, 2020 82.23 84.84 81.75 83.03 18,413,682 -1.95(-2.29%)
Mar 10, 2020 86.24 86.30 81.04 84.98 22,590,210 +4.31(+5.34%)
Mar 09, 2020 82.23 88.01 80.00 80.67 30,593,394 -14.65(-15.37%)
Mar 06, 2020 93.66 96.06 93.42 95.32 16,862,300 -1.87(-1.92%)
Mar 05, 2020 95.71 97.39 94.94 97.19 12,813,146 -1.34(-1.36%)
Mar 04, 2020 96.37 99.02 95.67 98.53 14,750,371 +4.14(+4.39%)
Mar 03, 2020 96.79 98.48 93.37 94.39 16,515,904 -2.20(-2.28%)
Mar 02, 2020 94.02 96.68 92.21 96.59 15,046,680 +3.25(+3.48%)
Feb 28, 2020 90.63 93.44 90.11 93.34 20,840,500 -0.79(-0.84%)
Feb 27, 2020 95.67 98.20 94.08 94.13 15,782,872 -3.91(-3.99%)
Feb 26, 2020 100.86 101.61 98.00 98.04 11,990,200 -2.96(-2.93%)
Feb 25, 2020 104.87 104.92 100.00 101.00 12,868,991 -3.71(-3.54%)
Feb 24, 2020 105.71 106.96 104.42 104.71 9,538,296 -4.30(-3.94%)
Feb 21, 2020 108.99 109.19 107.65 109.01 6,443,800 -0.80(-0.73%)
Feb 20, 2020 110.78 111.07 109.70 109.81 4,464,537 -0.93(-0.84%)
Feb 19, 2020 110.52 111.10 109.89 110.74 5,884,950 +0.50(+0.45%)
Feb 18, 2020 109.00 110.27 108.83 110.24 4,975,819 +0.16(+0.15%)
Feb 14, 2020 110.84 110.97 109.58 110.08 5,148,700 -1.58(-1.42%)
Feb 13, 2020 111.37 112.33 111.23 111.66 5,989,873 -0.38(-0.34%)
Feb 12, 2020 112.51 112.60 111.61 112.04 5,717,784 +0.83(+0.75%)
Feb 11, 2020 110.78 111.37 110.06 111.21 6,072,713 +1.42(+1.29%)
Feb 10, 2020 108.54 109.80 108.32 109.79 6,007,942 +0.85(+0.78%)
Feb 07, 2020 108.93 109.44 108.47 108.94 4,830,000 -0.55(-0.50%)
Feb 06, 2020 110.63 110.67 109.11 109.49 6,269,671 -0.79(-0.72%)
Feb 05, 2020 108.27 110.65 108.11 110.28 6,912,210 +3.43(+3.21%)
Feb 04, 2020 107.68 108.33 106.60 106.85 9,907,396 +0.57(+0.54%)
Feb 03, 2020 106.95 107.25 105.40 106.28 8,785,482 -0.86(-0.80%)
Jan 31, 2020 109.81 110.00 106.39 107.14 13,699,500 -4.51(-4.04%)
Jan 30, 2020 109.81 111.58 109.06 111.65 8,379,495 +1.28(+1.16%)
Jan 29, 2020 111.45 111.84 110.18 110.37 4,772,333 -0.75(-0.67%)
Jan 28, 2020 110.98 111.62 110.77 111.12 5,771,945 +0.73(+0.66%)
Jan 27, 2020 110.25 110.83 109.98 110.39 7,607,701 -1.46(-1.31%)
Jan 24, 2020 112.79 112.98 111.34 111.85 6,920,000 -1.25(-1.11%)
Jan 23, 2020 112.40 113.49 111.86 113.10 8,007,787 +0.20(+0.18%)
Jan 22, 2020 113.10 113.53 112.46 112.90 5,589,146 -0.41(-0.36%)
Jan 21, 2020 115.10 115.15 113.17 113.31 8,469,557 -2.27(-1.96%)
Jan 17, 2020 117.01 117.29 115.52 115.58 7,886,100 -1.31(-1.12%)
Jan 16, 2020 116.56 117.28 116.45 116.89 7,022,047 +0.76(+0.65%)
Jan 15, 2020 116.30 116.40 115.65 116.13 5,808,756 -0.17(-0.15%)
Jan 14, 2020 116.50 116.88 115.71 116.30 7,189,062 -0.36(-0.31%)
Jan 13, 2020 116.47 116.91 116.08 116.66 6,846,675 +0.22(+0.19%)
Jan 10, 2020 117.52 117.69 116.40 116.44 6,395,300 -1.07(-0.91%)
Jan 09, 2020 117.59 117.92 116.18 117.51 7,345,274 -0.19(-0.16%)
Jan 08, 2020 118.55 119.09 117.65 117.70 7,295,868 -1.35(-1.13%)
Jan 07, 2020 119.02 119.73 117.77 119.05 7,859,610 -1.55(-1.29%)
Jan 06, 2020 121.24 121.67 120.33 120.60 9,952,823 -0.41(-0.34%)
Jan 03, 2020 121.78 122.72 120.74 121.01 6,361,000 -0.42(-0.35%)
Jan 02, 2020 120.81 121.62 120.77 121.43 5,204,962 +0.92(+0.76%)
Dec 31, 2019 119.50 120.63 119.25 120.51 4,215,800 +0.66(+0.55%)
Dec 30, 2019 120.44 121.34 119.81 119.85 4,580,189 -0.45(-0.37%)
Dec 27, 2019 120.89 121.29 120.24 120.30 4,138,400 -0.30(-0.25%)
Dec 26, 2019 120.67 121.42 120.34 120.60 3,648,636 +0.26(+0.22%)
Dec 24, 2019 120.43 120.78 120.09 120.34 1,640,100 +0.01(+0.01%)
Dec 23, 2019 119.31 120.40 119.15 120.33 5,875,010 +0.65(+0.54%)
Dec 20, 2019 119.40 119.94 118.09 119.68 12,171,100 +1.55(+1.31%)
Dec 19, 2019 118.57 118.74 117.86 118.13 6,220,292 -0.42(-0.35%)
Dec 18, 2019 118.68 119.64 118.52 118.55 7,496,665 -0.05(-0.04%)
Dec 17, 2019 119.59 119.89 118.33 118.60 6,755,491 -0.76(-0.64%)
Dec 16, 2019 118.86 119.47 118.61 119.36 5,619,344 +1.40(+1.19%)
Dec 13, 2019 119.05 119.54 117.90 117.96 4,863,500 -0.85(-0.72%)
Dec 12, 2019 116.59 118.89 116.59 118.81 6,461,979 +2.58(+2.22%)
Dec 11, 2019 117.09 117.66 116.13 116.23 7,039,595 -1.66(-1.41%)
Dec 10, 2019 118.03 118.09 117.05 117.89 4,886,836 +0.59(+0.50%)
Dec 09, 2019 116.52 117.89 116.44 117.30 4,736,052 -0.71(-0.60%)
Dec 06, 2019 117.09 119.29 116.98 118.01 6,735,500 +1.68(+1.44%)
Dec 05, 2019 117.62 117.74 116.19 116.33 5,517,515 -0.61(-0.52%)
Dec 04, 2019 116.64 117.30 116.43 116.94 5,706,720 +1.05(+0.91%)
Dec 03, 2019 116.20 116.70 115.70 115.89 7,298,007 -0.91(-0.78%)
Dec 02, 2019 117.98 118.07 116.72 116.80 5,195,205 -0.33(-0.28%)
Nov 29, 2019 117.28 117.82 116.88 117.13 3,271,000 -0.94(-0.80%)
Nov 27, 2019 117.99 118.61 117.62 118.07 4,107,000 +0.28(+0.24%)
Nov 26, 2019 118.34 118.56 117.20 117.79 10,053,088 -0.59(-0.50%)
Nov 25, 2019 118.43 119.22 117.98 118.38 7,389,988 -0.25(-0.21%)
Nov 22, 2019 119.06 119.70 118.60 118.63 4,786,800 -0.14(-0.12%)
Nov 21, 2019 117.61 118.95 117.20 118.77 5,807,588 +1.43(+1.22%)
Nov 20, 2019 116.41 118.08 116.12 117.34 5,903,104 +0.89(+0.76%)
Nov 19, 2019 118.50 118.80 116.08 116.45 8,722,975 -2.10(-1.77%)
Nov 18, 2019 119.82 120.00 118.14 118.55 4,885,254 -2.09(-1.73%)
Nov 15, 2019 121.22 121.39 120.11 120.64 5,589,700 -1.32(-1.08%)
Nov 14, 2019 121.85 122.94 121.40 121.96 4,882,812 -0.32(-0.26%)
Nov 13, 2019 120.46 122.41 120.37 122.28 5,297,439 +1.32(+1.09%)
Nov 12, 2019 121.29 122.05 120.48 120.96 4,503,586 +0.15(+0.12%)
Nov 11, 2019 120.20 121.39 120.01 120.81 3,870,786 -0.12(-0.10%)
Nov 08, 2019 120.97 121.20 120.16 120.93 4,249,800 -0.96(-0.79%)
Nov 07, 2019 121.13 122.00 120.32 121.89 5,440,733 +1.99(+1.66%)
Nov 06, 2019 121.94 122.14 119.80 119.90 6,104,698 -2.04(-1.67%)
Nov 05, 2019 121.23 122.45 120.72 121.94 6,971,113 +0.37(+0.30%)
Nov 04, 2019 117.23 121.87 117.02 121.57 10,347,942 +5.36(+4.61%)
Nov 01, 2019 115.49 116.62 114.02 116.21 7,684,600 +0.07(+0.06%)
Oct 31, 2019 115.86 116.36 115.32 116.14 7,176,762 -0.22(-0.19%)
Oct 30, 2019 118.18 118.18 115.52 116.36 4,690,092 -1.77(-1.50%)
Oct 29, 2019 117.97 119.07 117.69 118.13 4,548,353 -0.35(-0.30%)
Oct 28, 2019 119.08 119.51 117.64 118.48 5,076,245 -0.19(-0.16%)
Oct 25, 2019 117.77 118.85 117.69 118.67 3,369,100 +1.09(+0.93%)
Oct 24, 2019 118.47 118.81 117.31 117.58 3,893,173 -0.40(-0.34%)
Oct 23, 2019 117.40 118.02 116.78 117.98 4,159,341 +0.18(+0.15%)
Oct 22, 2019 116.63 118.56 116.49 117.80 4,129,749 +1.19(+1.02%)
Oct 21, 2019 115.55 116.75 115.55 116.61 4,153,612 +1.87(+1.63%)
Oct 18, 2019 115.14 115.58 114.74 114.74 5,679,800 -0.61(-0.53%)
Oct 17, 2019 115.61 116.06 114.92 115.35 3,837,822 +0.24(+0.21%)
Oct 16, 2019 116.23 116.66 115.08 115.11 3,651,648 -1.20(-1.03%)
Oct 15, 2019 115.85 117.62 115.80 116.31 3,744,071 +0.13(+0.11%)
Oct 14, 2019 115.58 116.39 115.45 116.18 2,589,741 +0.03(+0.03%)
Oct 11, 2019 115.69 117.03 115.36 116.15 5,181,600 +1.56(+1.36%)
Oct 10, 2019 113.53 114.79 113.30 114.59 3,920,090 +1.45(+1.28%)
Oct 09, 2019 112.59 114.51 112.30 113.14 4,700,330 +1.43(+1.28%)
Oct 08, 2019 112.11 112.75 111.61 111.71 6,067,721 -1.55(-1.37%)
Oct 07, 2019 113.96 114.75 113.23 113.26 4,774,379 -0.59(-0.52%)
Oct 04, 2019 113.60 114.00 112.55 113.85 4,883,800 +0.70(+0.62%)
Oct 03, 2019 112.06 113.19 110.42 113.15 5,671,758 +0.86(+0.77%)
Oct 02, 2019 115.06 115.11 111.62 112.29 9,942,658 -3.72(-3.21%)
Oct 01, 2019 119.27 119.46 115.88 116.01 7,203,697 -2.59(-2.18%)
Sep 30, 2019 118.49 119.42 118.41 118.60 6,233,274 +0.00(+0.00%)
Sep 27, 2019 119.51 120.25 118.45 118.60 6,850,600 -1.56(-1.30%)
Sep 26, 2019 123.26 123.50 120.05 120.16 8,148,230 -3.35(-2.71%)
Sep 25, 2019 123.48 124.15 122.91 123.51 3,781,256 -0.23(-0.19%)
Sep 24, 2019 124.67 124.72 123.22 123.74 6,348,162 -1.16(-0.93%)
Sep 23, 2019 123.55 125.00 123.55 124.90 4,963,444 +0.58(+0.47%)
Sep 20, 2019 124.00 124.82 123.67 124.32 10,524,600 +0.66(+0.53%)
Sep 19, 2019 124.77 124.97 123.42 123.66 4,060,268 -0.52(-0.42%)
Sep 18, 2019 123.55 124.21 123.02 124.18 4,867,402 +0.29(+0.23%)
Sep 17, 2019 124.12 124.62 122.56 123.89 7,359,282 -0.23(-0.19%)
Sep 16, 2019 124.86 125.27 122.97 124.12 10,683,566 +2.62(+2.16%)
Sep 13, 2019 122.25 122.32 121.24 121.50 4,885,300 +0.08(+0.07%)
Sep 12, 2019 120.04 122.18 119.56 121.42 5,818,261 +0.14(+0.12%)
Sep 11, 2019 122.21 122.98 120.37 121.28 5,509,268 -0.57(-0.47%)
Sep 10, 2019 120.23 123.29 119.91 121.85 8,728,853 +2.46(+2.06%)
Sep 09, 2019 118.74 119.63 118.58 119.39 5,047,189 +1.13(+0.96%)
Sep 06, 2019 117.50 118.44 117.39 118.26 4,578,500 +0.62(+0.53%)
Sep 05, 2019 118.01 119.07 117.26 117.64 5,394,821 +0.39(+0.33%)
Sep 04, 2019 117.17 118.54 117.17 117.25 4,609,683 +0.98(+0.84%)
Sep 03, 2019 115.77 116.33 114.55 116.27 5,672,546 -1.45(-1.23%)
Aug 30, 2019 117.98 118.98 117.23 117.72 4,881,100 +0.20(+0.17%)
Aug 29, 2019 117.19 117.84 116.58 117.52 4,467,261 +0.69(+0.59%)
Aug 28, 2019 116.41 117.19 115.88 116.83 4,159,465 +1.00(+0.86%)
Aug 27, 2019 116.27 117.03 115.04 115.83 4,238,455 +0.09(+0.08%)
Aug 26, 2019 115.98 116.22 115.19 115.74 3,966,742 +0.56(+0.49%)
Aug 23, 2019 116.48 118.06 114.35 115.18 7,654,400 -2.55(-2.17%)
Aug 22, 2019 118.66 118.74 117.45 117.73 4,363,748 -0.15(-0.13%)
Aug 21, 2019 117.79 118.22 117.33 117.88 4,578,797 +1.75(+1.51%)
Aug 20, 2019 117.13 117.19 115.66 116.13 5,150,889 -1.18(-1.01%)
Aug 19, 2019 117.13 117.82 116.96 117.31 6,443,998 +1.50(+1.30%)
Aug 16, 2019 116.40 116.65 115.36 115.81 6,239,100 -1.14(-0.97%)
Aug 15, 2019 117.24 117.84 115.46 116.95 6,272,566 -0.79(-0.67%)
Aug 14, 2019 120.02 120.59 117.68 117.74 7,175,070 -4.65(-3.80%)
Aug 13, 2019 121.01 122.70 120.30 122.39 5,861,403 +0.83(+0.68%)
Aug 12, 2019 123.01 123.14 120.91 121.56 3,159,152 -0.86(-0.70%)
Aug 09, 2019 123.11 123.89 121.89 122.42 5,051,600 -0.81(-0.66%)
Aug 08, 2019 119.49 123.33 119.42 123.23 8,867,024 +4.13(+3.47%)
Aug 07, 2019 117.55 119.79 116.95 119.10 6,853,666 -0.28(-0.23%)
Aug 06, 2019 118.72 119.53 117.65 119.38 6,787,897 +2.38(+2.03%)
Aug 05, 2019 119.19 120.55 117.45 117.00 8,618,682 -3.73(-3.09%)
Aug 02, 2019 121.78 122.54 117.83 120.73 9,026,100 -0.01(-0.01%)
Aug 01, 2019 122.00 123.75 120.31 120.74 7,928,166 -2.37(-1.93%)
Jul 31, 2019 123.71 124.69 122.48 123.11 7,199,393 -1.23(-0.99%)
Jul 30, 2019 124.10 124.75 123.38 124.34 3,871,650 +0.11(+0.09%)
Jul 29, 2019 123.48 124.64 123.38 124.23 4,377,270 +0.51(+0.41%)
Jul 26, 2019 125.24 125.25 123.30 123.72 6,971,700 -1.91(-1.52%)
Jul 25, 2019 127.00 127.00 125.33 125.63 4,586,807 -0.91(-0.72%)
Jul 24, 2019 125.87 126.93 125.66 126.54 4,796,905 +0.72(+0.57%)
Jul 23, 2019 125.24 126.22 124.78 125.82 4,295,348 +0.51(+0.41%)
Jul 22, 2019 125.37 125.75 124.47 125.31 3,275,913 +0.27(+0.22%)
Jul 19, 2019 124.68 125.41 124.60 125.04 4,880,900 +0.36(+0.29%)
Jul 18, 2019 124.12 125.05 123.36 124.68 5,770,887 +0.54(+0.43%)
Jul 17, 2019 124.66 125.28 124.06 124.14 3,874,163 -0.62(-0.50%)
Jul 16, 2019 125.50 125.78 124.26 124.76 4,697,558 -0.96(-0.76%)
Jul 15, 2019 125.89 126.40 125.27 125.72 3,739,153 -0.26(-0.21%)
Jul 12, 2019 125.38 126.25 125.13 125.98 3,974,300 +0.55(+0.44%)
Jul 11, 2019 125.68 125.68 124.60 125.43 3,547,660 -0.01(-0.01%)
Jul 10, 2019 124.11 125.62 124.11 125.44 4,743,333 +2.09(+1.69%)
Jul 09, 2019 123.90 124.14 123.07 123.35 3,955,783 -0.25(-0.20%)
Jul 08, 2019 123.66 124.09 123.42 123.60 3,505,350 +0.06(+0.05%)
Jul 05, 2019 123.14 123.74 122.64 123.54 3,458,800 +0.19(+0.15%)
Jul 03, 2019 122.93 123.37 122.33 123.35 2,725,800 +0.42(+0.34%)
Jul 02, 2019 124.55 124.72 122.39 122.93 5,747,705 -1.91(-1.53%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.