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:

Emerson Electric (NY: EMR )

96.31 USD -0.65 (-0.67%)
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 61.24 62.29 60.92 62.03 2,589,938 +0.65(+1.06%)
Jun 29, 2020 60.78 61.38 60.37 61.38 2,001,523 +1.51(+2.52%)
Jun 26, 2020 59.89 60.37 59.27 59.87 4,462,100 -0.48(-0.80%)
Jun 25, 2020 59.30 60.41 58.67 60.35 2,337,690 +0.72(+1.21%)
Jun 24, 2020 61.00 61.18 59.49 59.63 3,896,770 -2.19(-3.54%)
Jun 23, 2020 62.28 62.59 61.58 61.82 2,080,266 +0.38(+0.62%)
Jun 22, 2020 61.45 61.85 60.26 61.44 2,744,460 -0.54(-0.87%)
Jun 19, 2020 62.58 62.58 60.47 61.98 9,675,100 +0.59(+0.96%)
Jun 18, 2020 61.80 62.80 61.06 61.39 2,695,566 -1.20(-1.92%)
Jun 17, 2020 63.64 63.74 62.49 62.59 2,165,268 -0.87(-1.37%)
Jun 16, 2020 65.16 65.38 62.52 63.46 2,904,635 +1.19(+1.91%)
Jun 15, 2020 59.39 62.85 59.21 62.27 2,757,018 +0.92(+1.50%)
Jun 12, 2020 62.70 62.81 59.76 61.35 3,067,900 +0.89(+1.47%)
Jun 11, 2020 62.64 63.16 60.40 60.46 4,186,232 -5.42(-8.23%)
Jun 10, 2020 67.24 67.24 65.50 65.88 3,717,805 -1.63(-2.41%)
Jun 09, 2020 67.70 68.12 66.80 67.51 3,094,788 -1.82(-2.63%)
Jun 08, 2020 68.00 69.40 67.78 69.33 3,853,731 +2.23(+3.32%)
Jun 05, 2020 66.05 67.50 65.44 67.10 4,348,200 +3.97(+6.29%)
Jun 04, 2020 62.46 63.16 61.91 63.13 2,606,569 +0.21(+0.33%)
Jun 03, 2020 62.24 63.16 62.00 62.92 2,987,699 +1.77(+2.89%)
Jun 02, 2020 60.85 61.69 60.45 61.15 2,580,060 +0.75(+1.24%)
Jun 01, 2020 60.81 61.23 60.12 60.40 2,294,896 -0.62(-1.02%)
May 29, 2020 60.33 61.25 59.53 61.02 4,713,300 -0.01(-0.02%)
May 28, 2020 62.31 62.41 60.51 61.03 3,073,380 -0.86(-1.39%)
May 27, 2020 61.03 62.04 60.40 61.89 4,238,805 +2.62(+4.42%)
May 26, 2020 58.26 59.65 57.79 59.27 3,461,697 +3.40(+6.09%)
May 22, 2020 56.37 56.53 55.36 55.87 4,231,700 -0.38(-0.68%)
May 21, 2020 56.88 57.04 55.93 56.25 2,602,912 -0.56(-0.99%)
May 20, 2020 56.51 57.70 56.45 56.81 3,218,944 +1.11(+1.99%)
May 19, 2020 56.03 57.16 55.38 55.70 2,672,750 -0.72(-1.28%)
May 18, 2020 54.97 56.83 54.97 56.42 4,306,098 +3.48(+6.57%)
May 15, 2020 52.95 54.46 52.82 52.94 8,300,000 -0.44(-0.82%)
May 14, 2020 50.20 53.43 50.03 53.38 4,718,472 +1.48(+2.85%)
May 13, 2020 53.23 53.40 51.37 51.90 3,649,367 -1.54(-2.88%)
May 12, 2020 56.25 56.58 53.42 53.44 2,893,862 -2.58(-4.61%)
May 11, 2020 56.27 56.39 55.27 56.02 3,662,497 -0.08(-0.14%)
May 08, 2020 56.34 56.45 55.70 56.10 2,938,100 +0.84(+1.52%)
May 07, 2020 55.86 56.25 55.05 55.26 2,763,847 +0.68(+1.25%)
May 06, 2020 54.50 55.14 53.77 54.58 3,597,559 -0.12(-0.22%)
May 05, 2020 55.45 55.74 54.60 54.70 3,124,130 +0.41(+0.76%)
May 04, 2020 53.19 54.32 52.25 54.29 4,255,149 +0.50(+0.93%)
May 01, 2020 55.87 55.99 53.38 53.79 4,095,900 -3.24(-5.68%)
Apr 30, 2020 58.14 58.34 56.72 57.03 4,807,883 -2.04(-3.45%)
Apr 29, 2020 59.00 59.66 58.38 59.07 2,902,042 +1.54(+2.68%)
Apr 28, 2020 57.37 58.41 56.18 57.53 3,973,316 +1.50(+2.68%)
Apr 27, 2020 53.99 56.48 53.99 56.03 2,852,108 +2.21(+4.11%)
Apr 24, 2020 53.53 54.19 52.62 53.82 5,052,800 +0.91(+1.72%)
Apr 23, 2020 52.60 54.19 52.60 52.91 4,729,048 +0.80(+1.54%)
Apr 22, 2020 52.34 52.72 51.69 52.11 3,726,543 +1.34(+2.64%)
Apr 21, 2020 50.00 51.46 49.12 50.77 7,351,848 -0.15(-0.29%)
Apr 20, 2020 49.28 51.77 48.64 50.92 5,376,504 +0.38(+0.75%)
Apr 17, 2020 48.98 50.71 48.98 50.54 5,357,500 +3.17(+6.69%)
Apr 16, 2020 47.96 48.26 46.34 47.37 5,423,343 -0.54(-1.13%)
Apr 15, 2020 48.74 49.15 46.58 47.91 4,022,463 -2.58(-5.11%)
Apr 14, 2020 52.32 52.35 49.89 50.49 3,872,367 -0.70(-1.37%)
Apr 13, 2020 51.45 51.60 50.02 51.19 3,612,992 -0.59(-1.14%)
Apr 09, 2020 53.51 55.14 50.55 51.78 3,978,700 -0.32(-0.61%)
Apr 08, 2020 50.64 52.89 50.64 52.10 3,722,622 +1.81(+3.60%)
Apr 07, 2020 52.30 53.41 50.18 50.29 4,636,750 +0.90(+1.82%)
Apr 06, 2020 48.46 49.80 47.83 49.39 3,850,052 +3.67(+8.03%)
Apr 03, 2020 47.78 48.69 45.37 45.72 4,739,000 -2.01(-4.21%)
Apr 02, 2020 45.54 48.64 45.45 47.73 5,714,118 +2.03(+4.44%)
Apr 01, 2020 44.82 45.92 43.55 45.70 4,607,017 -1.95(-4.09%)
Mar 31, 2020 46.31 48.13 46.21 47.65 4,996,075 +1.02(+2.19%)
Mar 30, 2020 45.96 46.98 45.26 46.63 4,569,310 +1.05(+2.30%)
Mar 27, 2020 46.18 47.03 45.10 45.58 5,209,600 -3.22(-6.60%)
Mar 26, 2020 48.69 49.36 46.23 48.80 6,629,779 +1.19(+2.50%)
Mar 25, 2020 44.75 49.94 44.20 47.61 6,406,966 +3.31(+7.47%)
Mar 24, 2020 40.89 44.74 40.16 44.30 5,698,011 +6.22(+16.33%)
Mar 23, 2020 42.84 43.00 37.75 38.08 7,546,185 -6.01(-13.63%)
Mar 20, 2020 46.50 48.12 43.22 44.09 7,373,600 -1.93(-4.19%)
Mar 19, 2020 40.52 47.97 39.30 46.02 7,001,028 +4.88(+11.86%)
Mar 18, 2020 44.26 44.55 38.00 41.14 10,349,974 -6.28(-13.24%)
Mar 17, 2020 47.66 48.00 45.16 47.42 8,577,972 +0.46(+0.98%)
Mar 16, 2020 44.92 48.46 43.44 46.96 10,564,169 -3.37(-6.70%)
Mar 13, 2020 48.80 50.33 45.30 50.33 12,188,100 +4.15(+8.99%)
Mar 12, 2020 47.54 51.86 45.12 46.18 8,994,571 -5.96(-11.43%)
Mar 11, 2020 51.66 53.10 50.94 52.14 11,822,986 -1.72(-3.19%)
Mar 10, 2020 52.52 53.87 49.77 53.86 10,773,525 +3.50(+6.95%)
Mar 09, 2020 55.00 57.00 50.33 50.36 12,611,004 -11.78(-18.96%)
Mar 06, 2020 62.82 64.06 61.22 62.14 7,721,400 -2.59(-4.00%)
Mar 05, 2020 64.51 66.50 64.26 64.73 4,692,948 -1.94(-2.91%)
Mar 04, 2020 64.72 66.94 64.41 66.67 4,313,422 +2.93(+4.60%)
Mar 03, 2020 66.22 67.90 63.21 63.74 5,142,225 -2.56(-3.86%)
Mar 02, 2020 64.54 66.53 63.52 66.30 4,777,371 +2.19(+3.42%)
Feb 28, 2020 62.45 64.22 62.11 64.11 6,483,700 -0.27(-0.42%)
Feb 27, 2020 65.05 67.71 64.37 64.38 4,640,276 -2.25(-3.38%)
Feb 26, 2020 67.27 68.61 66.57 66.63 4,798,844 +0.03(+0.05%)
Feb 25, 2020 69.37 69.69 66.32 66.60 4,330,268 -2.59(-3.74%)
Feb 24, 2020 69.57 69.95 69.00 69.19 3,591,952 -2.90(-4.02%)
Feb 21, 2020 71.47 72.10 71.00 72.09 2,593,300 +0.07(+0.10%)
Feb 20, 2020 71.76 72.82 71.51 72.02 2,338,207 +0.16(+0.22%)
Feb 19, 2020 71.87 72.58 71.58 71.86 2,961,410 +0.42(+0.59%)
Feb 18, 2020 72.26 72.71 70.70 71.44 4,292,381 -2.07(-2.82%)
Feb 14, 2020 73.06 73.51 72.61 73.51 2,797,000 +0.37(+0.51%)
Feb 13, 2020 74.35 74.49 72.39 73.14 3,549,835 -2.26(-3.00%)
Feb 12, 2020 74.55 75.58 74.30 75.40 3,357,951 +1.57(+2.13%)
Feb 11, 2020 73.87 74.67 73.70 73.83 2,729,780 +0.44(+0.60%)
Feb 10, 2020 73.46 73.76 72.77 73.39 2,753,052 -0.38(-0.52%)
Feb 07, 2020 74.94 74.94 73.61 73.77 2,283,700 -1.48(-1.97%)
Feb 06, 2020 76.63 76.63 74.91 75.25 2,241,710 -0.76(-1.00%)
Feb 05, 2020 74.60 76.16 74.54 76.01 3,944,289 +2.77(+3.78%)
Feb 04, 2020 74.54 74.76 72.96 73.24 3,781,051 +0.64(+0.88%)
Feb 03, 2020 72.10 73.34 71.74 72.60 3,933,620 +0.97(+1.35%)
Jan 31, 2020 73.31 73.70 71.20 71.63 4,309,800 -2.20(-2.98%)
Jan 30, 2020 73.00 73.86 72.65 73.83 2,659,389 -0.08(-0.11%)
Jan 29, 2020 74.98 75.00 73.87 73.91 3,087,519 -0.52(-0.70%)
Jan 28, 2020 74.12 74.89 73.60 74.43 4,289,661 +0.69(+0.94%)
Jan 27, 2020 75.04 75.23 73.73 73.74 3,565,981 -2.96(-3.86%)
Jan 24, 2020 77.83 77.83 76.23 76.70 2,037,800 -0.89(-1.15%)
Jan 23, 2020 76.61 77.71 76.03 77.59 1,819,619 +0.57(+0.74%)
Jan 22, 2020 77.78 77.80 76.87 77.02 3,024,260 -0.23(-0.30%)
Jan 21, 2020 77.43 77.64 76.68 77.25 3,146,356 -0.53(-0.68%)
Jan 17, 2020 77.84 78.38 77.66 77.78 5,008,200 -0.09(-0.12%)
Jan 16, 2020 77.09 77.89 77.01 77.87 2,438,803 +1.21(+1.58%)
Jan 15, 2020 76.87 77.28 76.32 76.66 2,367,984 -0.21(-0.27%)
Jan 14, 2020 77.23 77.56 76.78 76.87 2,280,248 -0.52(-0.67%)
Jan 13, 2020 77.15 77.43 76.95 77.39 1,964,450 +0.45(+0.58%)
Jan 10, 2020 77.95 77.98 76.83 76.94 2,628,900 -0.86(-1.11%)
Jan 09, 2020 77.76 77.82 77.03 77.80 2,309,126 +0.29(+0.37%)
Jan 08, 2020 77.11 77.77 76.84 77.51 2,554,317 +0.27(+0.35%)
Jan 07, 2020 76.54 77.45 76.37 77.24 2,497,027 +0.19(+0.25%)
Jan 06, 2020 75.88 77.09 75.75 77.05 3,788,980 +0.63(+0.82%)
Jan 03, 2020 76.00 76.51 75.56 76.42 2,672,600 -1.06(-1.37%)
Jan 02, 2020 76.57 77.51 76.28 77.48 2,532,303 +1.22(+1.60%)
Dec 31, 2019 76.36 76.75 76.03 76.26 1,655,500 -0.18(-0.24%)
Dec 30, 2019 76.63 76.81 76.12 76.44 1,253,969 -0.07(-0.09%)
Dec 27, 2019 76.86 76.87 76.33 76.51 992,700 -0.16(-0.21%)
Dec 26, 2019 76.35 76.67 76.07 76.67 877,370 +0.57(+0.75%)
Dec 24, 2019 76.99 76.99 76.08 76.10 489,700 -0.69(-0.90%)
Dec 23, 2019 76.44 76.86 76.22 76.79 1,458,313 +0.52(+0.68%)
Dec 20, 2019 76.92 76.95 76.07 76.27 5,460,100 +0.18(+0.24%)
Dec 19, 2019 76.06 76.28 75.72 76.09 2,226,942 +0.05(+0.07%)
Dec 18, 2019 76.46 76.48 75.63 76.04 2,664,232 -0.11(-0.14%)
Dec 17, 2019 76.61 76.61 76.02 76.15 10,667,330 -0.01(-0.01%)
Dec 16, 2019 76.57 76.96 76.16 76.16 2,276,117 +0.18(+0.24%)
Dec 13, 2019 76.53 77.24 75.59 75.98 3,425,600 -0.99(-1.29%)
Dec 12, 2019 75.67 77.12 75.47 76.97 2,496,523 +1.24(+1.64%)
Dec 11, 2019 74.89 75.77 74.55 75.73 2,237,405 +1.18(+1.58%)
Dec 10, 2019 74.95 75.23 74.52 74.55 4,268,869 -0.61(-0.81%)
Dec 09, 2019 75.14 75.54 75.04 75.16 2,913,136 +0.07(+0.09%)
Dec 06, 2019 74.90 75.20 74.63 75.09 3,087,800 +1.11(+1.50%)
Dec 05, 2019 73.99 74.11 73.38 73.98 2,969,977 +0.48(+0.65%)
Dec 04, 2019 73.27 74.19 73.08 73.50 2,463,552 +0.89(+1.23%)
Dec 03, 2019 72.67 72.86 71.90 72.61 2,772,737 -0.75(-1.02%)
Dec 02, 2019 73.95 74.75 73.31 73.36 2,444,586 -0.50(-0.68%)
Nov 29, 2019 74.16 74.31 73.69 73.86 1,086,800 -0.58(-0.78%)
Nov 27, 2019 74.43 74.53 73.87 74.44 1,505,000 +0.01(+0.02%)
Nov 26, 2019 74.41 74.45 73.89 74.43 2,077,265 +0.08(+0.10%)
Nov 25, 2019 74.00 74.38 73.68 74.35 2,274,639 +0.69(+0.94%)
Nov 22, 2019 73.69 73.75 73.23 73.66 2,425,800 +0.10(+0.14%)
Nov 21, 2019 72.94 73.60 72.53 73.56 2,116,024 +0.81(+1.11%)
Nov 20, 2019 72.97 73.21 72.31 72.75 2,243,477 -0.53(-0.72%)
Nov 19, 2019 73.58 73.58 72.85 73.28 2,133,182 +0.21(+0.29%)
Nov 18, 2019 73.15 73.30 72.75 73.07 1,678,582 -0.46(-0.63%)
Nov 15, 2019 73.39 73.70 72.99 73.53 2,134,100 +0.80(+1.10%)
Nov 14, 2019 72.34 73.25 72.27 72.73 2,001,019 -0.85(-1.16%)
Nov 13, 2019 73.50 73.80 73.26 73.58 2,785,724 -0.49(-0.66%)
Nov 12, 2019 74.26 74.70 73.89 74.07 2,310,124 +0.26(+0.35%)
Nov 11, 2019 73.29 73.89 73.17 73.81 1,673,970 -0.07(-0.09%)
Nov 08, 2019 73.71 73.89 73.32 73.88 2,216,400 +0.09(+0.12%)
Nov 07, 2019 73.88 74.29 73.57 73.79 2,571,954 +0.19(+0.26%)
Nov 06, 2019 73.13 74.25 72.87 73.60 4,031,033 -0.19(-0.26%)
Nov 05, 2019 72.10 73.93 72.00 73.79 6,575,541 +0.57(+0.78%)
Nov 04, 2019 72.47 75.54 72.29 73.22 6,626,857 +1.43(+1.99%)
Nov 01, 2019 70.61 71.79 70.46 71.79 2,897,400 +1.64(+2.34%)
Oct 31, 2019 70.75 71.03 69.39 70.15 2,936,128 -0.88(-1.24%)
Oct 30, 2019 70.75 71.05 69.86 71.03 1,796,491 +0.17(+0.24%)
Oct 29, 2019 70.55 71.22 70.50 70.86 2,436,575 -0.13(-0.18%)
Oct 28, 2019 71.27 71.44 70.53 70.99 2,078,087 +0.17(+0.24%)
Oct 25, 2019 70.11 71.10 69.91 70.82 1,945,300 +0.94(+1.35%)
Oct 24, 2019 70.75 70.80 69.44 69.88 1,790,553 -0.68(-0.96%)
Oct 23, 2019 70.25 70.63 69.92 70.56 2,498,727 +0.33(+0.47%)
Oct 22, 2019 69.56 70.43 68.95 70.23 2,227,297 +0.80(+1.15%)
Oct 21, 2019 69.06 69.75 68.94 69.43 2,348,098 +0.78(+1.14%)
Oct 18, 2019 67.97 68.82 67.92 68.65 3,877,100 +0.60(+0.88%)
Oct 17, 2019 67.80 68.47 67.70 68.05 2,832,710 +0.73(+1.08%)
Oct 16, 2019 67.43 68.09 67.28 67.32 2,783,137 -0.41(-0.61%)
Oct 15, 2019 67.21 68.42 66.64 67.73 4,784,747 +0.52(+0.77%)
Oct 14, 2019 66.61 67.38 66.54 67.21 2,156,895 +0.17(+0.25%)
Oct 11, 2019 66.25 68.03 65.97 67.04 3,738,200 +1.99(+3.06%)
Oct 10, 2019 63.78 65.43 63.78 65.05 2,842,115 +1.43(+2.25%)
Oct 09, 2019 63.68 64.12 62.98 63.62 2,778,156 +0.46(+0.73%)
Oct 08, 2019 63.76 64.01 63.10 63.16 2,742,670 -1.29(-2.00%)
Oct 07, 2019 65.03 65.49 64.44 64.45 2,053,741 -0.74(-1.14%)
Oct 04, 2019 64.36 65.20 64.36 65.19 3,216,000 +0.79(+1.23%)
Oct 03, 2019 63.10 64.43 62.80 64.40 3,331,453 +0.90(+1.42%)
Oct 02, 2019 64.28 64.60 62.98 63.50 4,188,417 -1.75(-2.68%)
Oct 01, 2019 67.97 68.27 65.18 65.25 7,704,578 -1.61(-2.41%)
Sep 30, 2019 66.62 67.21 66.62 66.86 5,055,231 +0.46(+0.69%)
Sep 27, 2019 65.08 66.80 64.00 66.40 6,476,600 +2.21(+3.44%)
Sep 26, 2019 64.48 64.48 63.83 64.19 1,933,569 -0.27(-0.42%)
Sep 25, 2019 63.89 64.59 63.75 64.46 2,399,496 +0.47(+0.73%)
Sep 24, 2019 65.00 65.28 63.78 63.99 3,693,382 -0.94(-1.45%)
Sep 23, 2019 64.40 65.26 64.15 64.93 2,610,564 -0.02(-0.03%)
Sep 20, 2019 65.35 65.74 64.51 64.95 4,134,000 -0.22(-0.34%)
Sep 19, 2019 65.10 65.54 64.79 65.17 2,067,722 +0.26(+0.40%)
Sep 18, 2019 64.57 64.92 64.02 64.91 3,523,240 -0.04(-0.06%)
Sep 17, 2019 65.30 65.40 64.35 64.95 2,220,073 -0.71(-1.08%)
Sep 16, 2019 65.53 65.91 65.22 65.66 2,279,358 +0.11(+0.17%)
Sep 13, 2019 65.58 66.21 65.16 65.55 2,247,700 +0.84(+1.30%)
Sep 12, 2019 65.00 65.52 64.41 64.71 2,408,460 -0.49(-0.75%)
Sep 11, 2019 64.96 65.37 64.19 65.20 3,047,221 +0.39(+0.60%)
Sep 10, 2019 63.88 64.81 63.59 64.81 3,056,845 +1.03(+1.61%)
Sep 09, 2019 62.54 63.88 62.41 63.78 3,505,778 +1.53(+2.46%)
Sep 06, 2019 62.05 62.39 61.65 62.25 2,653,600 +0.41(+0.66%)
Sep 05, 2019 60.63 62.13 60.50 61.84 3,509,237 +2.23(+3.74%)
Sep 04, 2019 59.12 59.82 59.12 59.61 3,286,315 +1.21(+2.07%)
Sep 03, 2019 59.00 59.00 58.03 58.40 3,131,936 -1.19(-2.00%)
Aug 30, 2019 59.80 59.97 59.49 59.59 2,684,400 +0.45(+0.76%)
Aug 29, 2019 58.69 59.36 58.47 59.14 2,323,469 +1.31(+2.27%)
Aug 28, 2019 56.95 57.93 56.64 57.83 1,735,606 +0.56(+0.98%)
Aug 27, 2019 57.65 57.72 56.84 57.27 2,610,674 -0.01(-0.02%)
Aug 26, 2019 57.46 57.83 56.74 57.28 3,194,686 +0.28(+0.49%)
Aug 23, 2019 57.65 58.53 56.69 57.00 3,768,900 -1.20(-2.06%)
Aug 22, 2019 58.72 58.96 57.95 58.20 2,178,160 -0.26(-0.44%)
Aug 21, 2019 58.81 58.85 58.30 58.46 2,645,487 +0.48(+0.83%)
Aug 20, 2019 58.39 58.61 57.93 57.98 2,531,039 -0.57(-0.97%)
Aug 19, 2019 59.00 59.04 58.35 58.55 4,095,217 +0.63(+1.09%)
Aug 16, 2019 56.87 58.09 56.77 57.92 3,332,600 +1.51(+2.68%)
Aug 15, 2019 56.77 57.10 55.98 56.41 4,393,435 -0.73(-1.28%)
Aug 14, 2019 58.02 58.51 57.01 57.14 3,880,596 -2.05(-3.46%)
Aug 13, 2019 57.73 60.53 57.65 59.19 3,427,787 +0.90(+1.54%)
Aug 12, 2019 59.21 59.35 58.20 58.29 2,078,552 -1.19(-2.00%)
Aug 09, 2019 60.37 60.46 59.24 59.48 2,948,400 -1.29(-2.12%)
Aug 08, 2019 60.27 60.84 59.77 60.77 3,217,556 +1.19(+2.00%)
Aug 07, 2019 59.65 59.88 58.38 59.58 3,930,578 -1.24(-2.04%)
Aug 06, 2019 59.86 61.26 59.27 60.82 4,068,492 +1.37(+2.30%)
Aug 05, 2019 60.34 60.60 59.04 59.45 5,653,485 -2.21(-3.58%)
Aug 02, 2019 62.50 62.50 61.31 61.66 4,570,400 -1.10(-1.75%)
Aug 01, 2019 64.93 65.30 62.53 62.76 4,532,391 -2.12(-3.27%)
Jul 31, 2019 67.30 67.30 63.93 64.88 6,588,315 -2.41(-3.58%)
Jul 30, 2019 66.20 67.36 65.80 67.29 2,298,137 +0.99(+1.49%)
Jul 29, 2019 66.12 66.63 64.83 66.30 3,196,454 -0.36(-0.54%)
Jul 26, 2019 66.90 67.00 66.27 66.66 2,052,100 -0.27(-0.40%)
Jul 25, 2019 66.96 67.19 66.29 66.93 2,204,841 -0.33(-0.49%)
Jul 24, 2019 66.27 67.38 66.09 67.26 1,924,367 +0.41(+0.61%)
Jul 23, 2019 65.80 66.87 65.50 66.85 2,112,878 +1.45(+2.22%)
Jul 22, 2019 65.41 65.75 64.99 65.40 2,216,041 +0.11(+0.17%)
Jul 19, 2019 64.85 65.61 64.59 65.29 2,929,100 +1.06(+1.65%)
Jul 18, 2019 64.47 64.64 63.97 64.23 3,174,599 -0.44(-0.68%)
Jul 17, 2019 66.07 66.18 64.58 64.67 2,174,874 -1.57(-2.37%)
Jul 16, 2019 65.61 66.83 65.43 66.24 1,892,828 +0.55(+0.84%)
Jul 15, 2019 65.87 65.96 65.29 65.69 1,617,872 +0.00(+0.00%)
Jul 12, 2019 64.60 66.02 64.50 65.69 2,595,200 +1.53(+2.38%)
Jul 11, 2019 63.80 64.27 63.45 64.16 2,077,960 +0.46(+0.72%)
Jul 10, 2019 64.71 64.85 63.51 63.70 2,723,388 -0.55(-0.86%)
Jul 09, 2019 64.33 64.67 63.79 64.25 2,254,820 -0.60(-0.93%)
Jul 08, 2019 65.09 65.66 64.66 64.85 2,143,359 -0.55(-0.84%)
Jul 05, 2019 65.47 65.79 64.20 65.40 2,277,100 -0.79(-1.19%)
Jul 03, 2019 66.46 66.56 65.58 66.19 1,596,700 -0.11(-0.17%)
Jul 02, 2019 66.46 66.59 65.69 66.30 3,214,474 -0.41(-0.61%)
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.