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

Red Hat (NY: RHT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2018 141.45 143.09 138.49 141.23 1,752,803 +0.38(+0.27%)
Jul 30, 2018 145.01 145.31 136.63 140.85 3,113,717 -4.59(-3.16%)
Jul 27, 2018 149.20 149.61 144.40 145.44 1,443,900 -3.92(-2.62%)
Jul 26, 2018 148.22 150.94 147.76 149.36 1,723,910 +0.10(+0.07%)
Jul 25, 2018 146.06 149.47 145.52 149.26 2,402,624 +3.26(+2.23%)
Jul 24, 2018 149.20 150.45 145.05 146.00 2,035,554 -1.73(-1.17%)
Jul 23, 2018 147.12 148.14 146.01 147.73 1,191,540 -0.15(-0.10%)
Jul 20, 2018 146.54 148.85 146.50 147.88 2,813,410 +1.68(+1.15%)
Jul 19, 2018 147.78 148.35 146.05 146.20 1,605,750 -2.28(-1.54%)
Jul 18, 2018 147.84 149.06 147.13 148.48 1,443,242 +0.90(+0.61%)
Jul 17, 2018 145.00 148.22 144.30 147.58 1,775,738 +1.36(+0.93%)
Jul 16, 2018 148.00 148.82 145.90 146.22 1,502,015 -1.41(-0.96%)
Jul 13, 2018 150.00 150.33 146.91 147.63 2,100,713 -2.37(-1.58%)
Jul 12, 2018 145.70 150.74 145.64 150.00 3,920,625 +5.00(+3.45%)
Jul 11, 2018 140.60 145.20 140.25 145.00 2,640,703 +2.94(+2.07%)
Jul 10, 2018 141.34 143.48 140.28 142.06 3,625,286 +2.11(+1.51%)
Jul 09, 2018 137.56 140.04 137.10 139.95 2,491,850 +3.03(+2.21%)
Jul 06, 2018 135.75 137.39 134.85 136.92 1,447,873 +1.36(+1.00%)
Jul 05, 2018 135.59 136.50 134.14 135.56 1,487,122 +0.30(+0.22%)
Jul 03, 2018 135.26 135.26 135.26 0 -1.06(-0.78%)
Jul 02, 2018 133.07 136.62 132.32 136.32 1,868,322 +1.95(+1.45%)
Jun 29, 2018 135.42 137.56 134.23 134.37 2,700,681 -0.32(-0.24%)
Jun 28, 2018 132.28 134.94 130.71 134.69 2,776,159 +1.95(+1.47%)
Jun 27, 2018 139.00 139.50 132.40 132.74 6,312,221 -5.72(-4.13%)
Jun 26, 2018 140.87 141.54 137.90 138.46 4,274,931 -1.31(-0.94%)
Jun 25, 2018 140.33 141.78 137.83 139.77 4,647,518 -2.37(-1.67%)
Jun 22, 2018 143.05 149.00 140.73 142.14 14,469,681 -23.59(-14.23%)
Jun 21, 2018 168.03 170.16 164.91 165.73 3,937,612 -3.49(-2.06%)
Jun 20, 2018 171.11 172.54 169.06 169.22 2,000,884 -1.42(-0.83%)
Jun 19, 2018 172.77 172.98 168.50 170.64 2,332,446 -5.63(-3.19%)
Jun 18, 2018 173.77 176.77 173.64 176.27 994,943 +1.28(+0.73%)
Jun 15, 2018 175.18 175.90 174.99 1,879,575 -0.91(-0.52%)
Jun 14, 2018 175.30 177.70 175.07 175.90 1,471,376 +1.87(+1.07%)
Jun 13, 2018 173.35 175.61 173.01 174.03 1,754,120 +1.02(+0.59%)
Jun 12, 2018 171.00 173.39 170.66 173.01 1,118,462 +2.78(+1.63%)
Jun 11, 2018 171.00 171.33 169.74 170.23 848,429 -0.83(-0.49%)
Jun 08, 2018 168.69 171.16 167.71 171.06 1,126,710 +1.93(+1.14%)
Jun 07, 2018 172.55 172.99 167.57 169.13 1,281,362 -3.36(-1.95%)
Jun 06, 2018 172.49 1,371,575 +0.16(+0.09%)
Jun 05, 2018 170.00 172.46 169.50 172.33 1,601,783 +2.88(+1.70%)
Jun 04, 2018 169.00 170.34 166.11 169.45 1,623,627 +1.55(+0.92%)
Jun 01, 2018 163.90 167.92 163.57 167.90 1,501,185 +5.48(+3.37%)
May 31, 2018 164.50 165.21 161.94 162.42 2,819,493 -1.96(-1.19%)
May 30, 2018 164.76 167.18 164.07 164.38 1,934,836 +1.45(+0.89%)
May 29, 2018 164.51 164.91 161.93 162.93 1,666,963 -2.17(-1.31%)
May 25, 2018 165.10 165.10 165.10 0 +0.01(+0.01%)
May 24, 2018 164.20 165.47 163.06 165.09 1,279,391 +0.83(+0.51%)
May 23, 2018 160.22 164.29 160.01 164.26 1,426,086 +2.85(+1.77%)
May 22, 2018 163.96 164.72 161.03 161.41 1,609,104 -1.58(-0.97%)
May 21, 2018 164.66 165.39 162.33 162.99 1,304,944 -0.29(-0.18%)
May 18, 2018 160.91 163.86 160.91 163.28 1,835,198 +2.20(+1.37%)
May 17, 2018 161.36 161.97 159.62 161.08 1,521,693 -0.88(-0.54%)
May 16, 2018 164.03 164.17 161.15 161.96 2,074,543 -1.60(-0.98%)
May 15, 2018 164.16 164.82 162.51 163.56 2,947,278 -1.19(-0.72%)
May 14, 2018 172.49 173.58 163.79 164.75 2,879,449 -7.72(-4.48%)
May 11, 2018 171.67 172.66 170.81 172.47 1,235,272 +0.99(+0.58%)
May 10, 2018 172.00 173.27 171.04 171.48 1,673,439 +0.32(+0.19%)
May 09, 2018 168.76 171.16 167.01 171.16 1,612,030 +2.56(+1.52%)
May 08, 2018 167.28 168.70 166.71 168.60 1,556,247 -0.16(-0.09%)
May 07, 2018 166.59 169.20 165.85 168.76 1,538,695 +2.66(+1.60%)
May 04, 2018 163.21 167.36 163.18 166.10 1,024,498 +1.97(+1.20%)
May 03, 2018 162.45 165.04 160.86 164.13 1,206,050 +1.53(+0.94%)
May 02, 2018 162.85 164.76 161.67 162.60 1,166,981 -0.54(-0.33%)
May 01, 2018 162.50 163.27 160.76 163.14 1,620,555 +0.08(+0.05%)
Apr 30, 2018 164.19 164.94 162.40 163.06 1,143,109 -0.25(-0.15%)
Apr 27, 2018 164.00 165.66 161.67 163.31 1,494,488 +0.20(+0.12%)
Apr 26, 2018 159.39 164.04 158.86 163.11 1,503,184 +4.97(+3.14%)
Apr 25, 2018 159.79 160.63 155.02 158.14 1,561,144 -1.96(-1.22%)
Apr 24, 2018 161.31 163.56 158.28 160.10 2,377,937 -0.53(-0.33%)
Apr 23, 2018 159.74 162.84 159.74 160.63 1,416,591 +1.35(+0.85%)
Apr 20, 2018 159.46 160.60 158.40 159.28 1,730,377 -0.86(-0.54%)
Apr 19, 2018 160.56 161.35 159.01 160.14 1,566,557 -1.53(-0.95%)
Apr 18, 2018 162.32 163.50 160.83 161.67 1,515,301 -0.56(-0.35%)
Apr 17, 2018 161.32 162.74 160.72 162.23 1,956,291 +1.70(+1.06%)
Apr 16, 2018 159.13 161.04 158.00 160.53 1,708,507 +2.82(+1.79%)
Apr 13, 2018 160.00 160.31 156.00 157.71 1,359,270 -1.49(-0.94%)
Apr 12, 2018 157.33 159.98 157.33 159.20 1,995,161 +2.80(+1.79%)
Apr 11, 2018 156.00 158.69 155.49 156.40 1,405,794 -0.35(-0.22%)
Apr 10, 2018 153.88 157.71 153.50 156.75 2,086,489 +5.42(+3.58%)
Apr 09, 2018 150.58 154.04 150.45 151.33 1,274,681 +2.16(+1.45%)
Apr 06, 2018 149.48 151.20 147.53 149.17 1,057,339 -1.90(-1.26%)
Apr 05, 2018 152.71 153.27 150.35 151.07 1,556,541 -0.75(-0.49%)
Apr 04, 2018 144.31 152.47 144.30 151.82 1,868,367 +4.56(+3.10%)
Apr 03, 2018 146.09 147.78 144.89 147.26 1,515,886 +2.44(+1.68%)
Apr 02, 2018 148.64 149.96 143.83 144.82 1,633,001 -4.69(-3.14%)
Mar 29, 2018 149.51 149.51 149.51 0 +3.31(+2.26%)
Mar 28, 2018 153.87 154.00 143.31 146.20 4,534,488 -8.22(-5.32%)
Mar 27, 2018 164.61 167.36 153.09 154.42 9,214,460 +1.33(+0.87%)
Mar 26, 2018 151.57 153.78 149.58 153.09 2,938,637 +5.19(+3.51%)
Mar 23, 2018 151.22 152.97 147.87 147.90 1,746,047 -3.13(-2.07%)
Mar 22, 2018 153.08 155.09 150.69 151.03 1,460,973 -3.52(-2.28%)
Mar 21, 2018 155.43 156.11 153.68 154.55 1,202,625 -0.73(-0.47%)
Mar 20, 2018 152.42 156.12 151.64 155.28 1,658,015 +3.17(+2.08%)
Mar 19, 2018 154.00 155.64 151.18 152.11 2,386,357 -2.06(-1.34%)
Mar 16, 2018 154.40 156.00 153.14 154.17 1,675,385 -0.26(-0.17%)
Mar 15, 2018 155.16 155.62 153.18 154.43 1,522,737 -0.61(-0.39%)
Mar 14, 2018 154.99 156.59 154.23 155.04 1,062,408 +1.09(+0.71%)
Mar 13, 2018 156.00 156.21 152.78 153.95 1,745,059 -1.13(-0.73%)
Mar 12, 2018 153.52 156.34 152.56 155.08 1,361,866 -0.40(-0.26%)
Mar 09, 2018 154.85 155.53 153.21 155.48 1,362,686 +2.02(+1.32%)
Mar 08, 2018 153.88 155.10 152.18 153.46 1,574,542 +0.15(+0.10%)
Mar 07, 2018 157.22 153.31 2,340,386 +3.59(+2.40%)
Mar 06, 2018 151.12 152.31 148.39 149.72 1,521,399 -0.11(-0.07%)
Mar 05, 2018 147.62 150.28 147.07 149.83 1,217,896 +1.07(+0.72%)
Mar 02, 2018 144.08 149.02 143.33 148.76 1,186,836 +3.32(+2.28%)
Mar 01, 2018 147.70 147.94 143.80 145.44 1,690,992 -1.96(-1.33%)
Feb 28, 2018 148.00 149.62 147.40 147.40 1,284,346 -0.04(-0.03%)
Feb 27, 2018 148.67 150.30 147.43 147.44 1,649,484 -0.59(-0.40%)
Feb 26, 2018 147.12 148.44 146.68 148.03 874,378 +1.41(+0.96%)
Feb 23, 2018 145.67 146.69 144.42 146.62 957,165 +1.96(+1.35%)
Feb 22, 2018 144.66 1,329,025 +1.24(+0.86%)
Feb 21, 2018 144.88 147.90 143.23 143.42 2,394,876 -0.90(-0.62%)
Feb 20, 2018 141.51 145.97 141.13 144.32 3,216,992 +1.61(+1.13%)
Feb 16, 2018 142.71 142.71 142.71 0 +2.64(+1.88%)
Feb 15, 2018 135.00 140.38 134.67 140.07 2,603,615 +5.88(+4.38%)
Feb 14, 2018 131.00 134.57 130.71 134.19 2,205,186 +2.16(+1.64%)
Feb 13, 2018 132.18 132.03 2,022,733 +2.71(+2.10%)
Feb 12, 2018 127.97 130.18 127.04 129.32 1,486,616 +2.48(+1.96%)
Feb 09, 2018 126.02 128.17 121.27 126.84 1,943,700 +2.19(+1.76%)
Feb 08, 2018 129.56 129.56 124.65 124.65 2,048,939 -4.16(-3.23%)
Feb 07, 2018 128.08 130.64 127.82 128.81 1,460,880 +0.13(+0.10%)
Feb 06, 2018 124.50 129.19 124.50 128.68 2,049,839 +0.15(+0.12%)
Feb 05, 2018 125.97 130.80 125.82 128.53 3,666,343 +0.52(+0.41%)
Feb 02, 2018 129.93 130.04 127.78 128.01 1,382,548 -2.61(-2.00%)
Feb 01, 2018 130.47 131.69 129.57 130.62 1,347,190 -0.76(-0.58%)
Jan 31, 2018 132.31 133.32 131.01 131.38 1,436,132 -0.08(-0.06%)
Jan 30, 2018 131.56 132.74 130.03 131.46 1,184,038 -1.49(-1.12%)
Jan 29, 2018 135.01 135.77 132.88 132.95 1,529,826 -2.27(-1.68%)
Jan 26, 2018 131.50 135.54 131.34 135.22 2,239,603 +4.32(+3.30%)
Jan 25, 2018 129.76 131.97 128.79 130.90 1,744,787 +2.01(+1.56%)
Jan 24, 2018 129.00 129.83 128.24 128.89 1,502,772 +0.74(+0.58%)
Jan 23, 2018 128.23 128.48 126.83 128.15 1,485,315 +0.14(+0.11%)
Jan 22, 2018 125.75 128.07 125.12 128.01 1,946,165 +2.07(+1.64%)
Jan 19, 2018 125.71 126.36 125.10 125.94 1,469,079 +0.47(+0.37%)
Jan 18, 2018 126.22 126.41 124.82 125.47 1,431,813 -1.13(-0.89%)
Jan 17, 2018 124.87 126.93 124.69 126.60 1,081,147 +2.01(+1.61%)
Jan 16, 2018 126.98 127.67 123.81 124.59 1,209,231 -1.36(-1.08%)
Jan 12, 2018 125.95 125.95 125.95 0 -0.21(-0.17%)
Jan 11, 2018 124.65 126.46 124.25 126.16 2,098,734 +1.65(+1.33%)
Jan 10, 2018 124.77 124.51 1,861,336 +0.36(+0.29%)
Jan 09, 2018 125.65 125.89 123.50 124.15 1,147,322 -1.06(-0.85%)
Jan 08, 2018 123.74 125.46 123.27 125.21 1,401,794 +1.07(+0.86%)
Jan 05, 2018 124.86 125.15 123.89 124.14 1,388,542 +0.16(+0.13%)
Jan 04, 2018 123.32 125.12 123.20 123.98 1,708,084 +0.92(+0.75%)
Jan 03, 2018 121.12 123.20 121.06 123.06 1,700,394 +2.02(+1.67%)
Jan 02, 2018 121.04 121.17 119.57 121.04 2,360,459 +0.94(+0.78%)
Dec 29, 2017 120.10 120.10 120.10 0 -1.03(-0.85%)
Dec 28, 2017 121.71 121.71 120.32 121.13 1,334,023 -0.09(-0.07%)
Dec 27, 2017 120.73 121.88 120.51 121.22 1,289,463 +0.61(+0.51%)
Dec 26, 2017 122.27 122.57 120.52 120.61 1,242,354 -2.31(-1.88%)
Dec 22, 2017 123.00 123.14 122.37 122.92 1,398,950 -0.21(-0.17%)
Dec 21, 2017 122.49 123.36 122.26 123.13 3,247,839 +1.13(+0.93%)
Dec 20, 2017 125.21 125.60 120.10 122.00 7,090,356 -6.86(-5.32%)
Dec 19, 2017 129.56 129.98 127.46 128.86 2,580,715 -0.58(-0.45%)
Dec 18, 2017 129.98 130.93 128.52 129.44 1,917,216 +0.66(+0.51%)
Dec 15, 2017 127.16 129.17 126.39 128.78 2,185,402 +2.65(+2.10%)
Dec 14, 2017 126.75 127.12 125.59 126.13 1,281,358 -0.36(-0.28%)
Dec 13, 2017 126.21 127.95 125.85 126.49 1,374,892 +0.74(+0.59%)
Dec 12, 2017 125.75 127.08 125.16 125.75 1,202,533 -0.87(-0.69%)
Dec 11, 2017 125.37 126.93 125.34 126.62 1,649,909 +1.33(+1.06%)
Dec 08, 2017 124.57 125.54 124.17 125.29 1,107,754 +1.49(+1.20%)
Dec 07, 2017 122.00 124.40 121.95 123.80 1,153,905 +1.86(+1.53%)
Dec 06, 2017 120.89 122.16 120.10 121.94 1,981,953 +1.07(+0.89%)
Dec 05, 2017 119.65 123.10 117.76 120.87 2,262,291 +0.56(+0.47%)
Dec 04, 2017 126.46 126.48 120.28 120.31 2,724,983 -4.95(-3.95%)
Dec 01, 2017 126.13 126.77 123.92 125.26 1,433,024 -1.50(-1.18%)
Nov 30, 2017 126.97 124.63 126.76 1,833,569 +2.27(+1.82%)
Nov 29, 2017 129.00 129.01 122.32 124.49 2,166,097 -4.75(-3.68%)
Nov 28, 2017 128.71 129.61 128.25 129.24 1,212,279 +1.04(+0.81%)
Nov 27, 2017 128.78 129.11 127.46 128.20 1,058,048 -0.16(-0.12%)
Nov 24, 2017 127.27 128.36 127.02 128.36 480,521 +1.77(+1.40%)
Nov 22, 2017 128.32 128.32 126.34 126.59 832,475 -1.92(-1.49%)
Nov 21, 2017 127.74 129.23 127.32 128.51 1,174,351 +1.51(+1.19%)
Nov 20, 2017 126.39 127.08 125.88 127.00 966,041 +1.05(+0.83%)
Nov 17, 2017 126.20 126.46 125.06 125.95 1,376,315 -0.68(-0.54%)
Nov 16, 2017 124.90 126.67 124.39 126.63 2,286,151 +2.81(+2.27%)
Nov 15, 2017 124.13 124.24 122.97 123.82 970,717 -0.67(-0.54%)
Nov 14, 2017 123.70 124.53 123.29 124.49 1,099,964 +0.50(+0.40%)
Nov 13, 2017 123.94 124.21 123.11 123.99 1,178,182 -0.19(-0.15%)
Nov 10, 2017 123.05 124.55 122.85 124.18 1,141,818 +0.68(+0.55%)
Nov 09, 2017 123.10 123.71 121.70 123.50 1,664,175 -0.42(-0.34%)
Nov 08, 2017 121.78 124.45 121.58 123.92 1,388,509 +2.00(+1.64%)
Nov 07, 2017 121.49 122.42 120.87 121.92 1,064,726 +0.84(+0.69%)
Nov 06, 2017 121.70 122.20 121.01 121.08 962,960 -0.56(-0.46%)
Nov 03, 2017 120.81 121.64 120.80 121.64 866,148 +0.65(+0.54%)
Nov 02, 2017 121.03 121.59 120.38 120.99 928,950 -0.27(-0.22%)
Nov 01, 2017 121.30 121.64 120.16 121.26 1,197,577 +0.43(+0.36%)
Oct 31, 2017 121.34 121.66 120.41 120.83 1,034,562 -0.27(-0.22%)
Oct 30, 2017 120.44 121.24 119.72 121.10 1,075,680 +0.33(+0.27%)
Oct 27, 2017 120.78 121.38 120.00 120.77 1,049,584 +0.48(+0.40%)
Oct 26, 2017 120.57 121.15 119.91 120.29 1,507,519 +0.07(+0.06%)
Oct 25, 2017 120.93 121.64 119.68 120.22 1,542,299 -1.06(-0.87%)
Oct 24, 2017 120.10 121.74 119.17 121.28 1,680,464 -0.85(-0.70%)
Oct 23, 2017 122.21 122.95 122.01 122.13 1,082,891 +0.33(+0.27%)
Oct 20, 2017 121.97 122.36 121.35 121.80 1,394,238 +0.20(+0.16%)
Oct 19, 2017 120.00 121.67 118.68 121.60 1,233,377 +0.91(+0.75%)
Oct 18, 2017 121.18 121.27 120.11 120.69 1,074,095 -0.43(-0.36%)
Oct 17, 2017 120.36 121.12 120.08 121.12 1,198,045 +0.23(+0.19%)
Oct 16, 2017 121.13 121.23 120.16 120.89 1,015,815 -0.21(-0.17%)
Oct 13, 2017 121.35 122.31 120.87 121.10 1,553,142 +0.19(+0.16%)
Oct 12, 2017 119.31 121.22 119.29 120.91 3,081,370 +1.54(+1.29%)
Oct 11, 2017 118.00 119.37 117.81 119.37 1,490,484 +1.02(+0.86%)
Oct 10, 2017 117.29 118.36 116.93 118.35 1,475,255 +1.28(+1.09%)
Oct 09, 2017 117.00 117.97 116.90 117.07 1,707,626 +0.01(+0.01%)
Oct 06, 2017 115.16 117.22 114.43 117.06 2,041,735 +1.54(+1.33%)
Oct 05, 2017 113.15 115.62 112.66 115.52 2,201,248 +2.78(+2.47%)
Oct 04, 2017 111.89 113.02 111.36 112.74 1,202,408 +0.81(+0.72%)
Oct 03, 2017 112.19 112.91 111.78 111.93 1,182,938 -0.25(-0.22%)
Oct 02, 2017 111.22 112.67 110.42 112.18 2,791,073 +1.32(+1.19%)
Sep 29, 2017 109.80 110.93 109.57 110.86 1,587,701 +1.27(+1.16%)
Sep 28, 2017 109.48 110.37 109.33 109.59 1,313,096 -0.33(-0.30%)
Sep 27, 2017 110.65 111.23 109.80 109.92 2,220,292 -0.15(-0.14%)
Sep 26, 2017 111.28 113.73 107.25 110.07 6,246,540 +4.31(+4.08%)
Sep 25, 2017 106.73 107.13 104.51 105.76 4,814,572 -0.54(-0.51%)
Sep 22, 2017 106.86 107.42 105.79 106.30 1,899,551 -0.54(-0.51%)
Sep 21, 2017 107.35 107.35 106.07 106.84 1,472,828 -0.15(-0.14%)
Sep 20, 2017 107.24 107.45 106.24 106.99 1,809,846 -0.15(-0.14%)
Sep 19, 2017 107.82 107.84 106.53 107.14 1,981,915 -0.30(-0.28%)
Sep 18, 2017 107.83 108.39 107.29 107.44 1,173,035 +0.14(+0.13%)
Sep 15, 2017 107.77 107.77 106.66 107.30 1,208,885 -0.44(-0.41%)
Sep 14, 2017 107.42 107.86 106.88 107.74 929,077 -0.09(-0.08%)
Sep 13, 2017 107.60 108.05 106.99 107.83 863,077 +0.17(+0.16%)
Sep 12, 2017 107.71 107.99 106.39 107.66 1,093,053 +0.04(+0.04%)
Sep 11, 2017 108.13 107.36 107.62 1,412,585 +0.50(+0.47%)
Sep 08, 2017 107.21 107.98 106.94 107.12 1,111,518 +0.08(+0.07%)
Sep 07, 2017 106.71 107.39 106.14 107.04 1,881,187 +0.70(+0.66%)
Sep 06, 2017 107.47 107.69 106.32 106.34 1,246,786 -0.47(-0.44%)
Sep 05, 2017 106.82 107.28 105.84 106.81 1,121,979 -0.65(-0.60%)
Sep 01, 2017 107.82 108.09 107.18 107.46 945,671 -0.04(-0.04%)
Aug 31, 2017 106.50 107.77 106.16 107.50 1,912,012 +1.34(+1.26%)
Aug 30, 2017 105.50 106.45 104.94 106.16 2,916,623 +0.64(+0.61%)
Aug 29, 2017 104.59 105.90 104.55 105.52 1,476,983 -0.07(-0.07%)
Aug 28, 2017 105.40 105.92 105.20 105.59 1,425,968 +0.26(+0.25%)
Aug 25, 2017 105.38 105.64 104.61 105.33 1,071,031 +0.68(+0.65%)
Aug 24, 2017 104.54 104.69 103.10 104.65 940,123 +0.65(+0.63%)
Aug 23, 2017 104.13 104.83 103.64 104.00 1,202,795 -0.89(-0.85%)
Aug 22, 2017 103.22 105.21 102.10 104.89 2,039,607 +2.24(+2.18%)
Aug 21, 2017 100.84 103.49 100.44 102.65 2,513,520 +2.22(+2.21%)
Aug 18, 2017 100.54 101.18 100.15 100.43 1,708,865 -0.23(-0.23%)
Aug 17, 2017 101.44 101.75 100.52 100.66 1,987,070 -1.09(-1.07%)
Aug 16, 2017 100.19 101.82 99.75 101.75 1,421,174 +1.76(+1.76%)
Aug 15, 2017 99.74 100.33 99.08 99.99 960,747 +0.25(+0.25%)
Aug 14, 2017 99.39 100.57 99.06 99.74 984,399 +1.40(+1.42%)
Aug 11, 2017 96.10 98.88 96.10 98.34 1,723,693 +2.39(+2.49%)
Aug 10, 2017 97.00 97.44 95.88 95.95 1,984,203 -1.75(-1.79%)
Aug 09, 2017 97.34 97.71 96.22 97.70 3,383,319 -0.37(-0.38%)
Aug 08, 2017 98.47 99.01 97.48 98.07 851,519 -0.81(-0.82%)
Aug 07, 2017 98.27 99.17 98.27 98.88 565,779 +0.52(+0.53%)
Aug 04, 2017 99.23 98.21 98.36 799,146 +0.17(+0.17%)
Aug 03, 2017 98.42 98.90 97.80 98.19 1,305,869 -0.16(-0.16%)
Aug 02, 2017 100.15 100.17 97.18 98.35 1,304,113 -1.67(-1.67%)
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.