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

Johnson Controls (NY: )

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, 2000 498.71 498.71 489.35 492.19 0 -6.61(-1.33%)
Jul 28, 2000 499.38 500.62 497.75 498.80 0 -0.38(-0.08%)
Jul 27, 2000 496.51 499.18 494.84 499.18 0 +2.49(+0.50%)
Jul 26, 2000 499.64 499.64 494.66 496.69 0 -2.99(-0.60%)
Jul 25, 2000 506.90 506.90 498.98 499.68 0 -7.26(-1.43%)
Jul 24, 2000 508.87 512.27 506.00 506.94 0 -1.85(-0.36%)
Jul 21, 2000 513.93 514.36 508.06 508.79 0 -4.60(-0.90%)
Jul 20, 2000 513.82 517.86 509.86 513.39 0 -0.38(-0.07%)
Jul 19, 2000 507.09 513.78 507.09 513.78 0 +6.73(+1.33%)
Jul 18, 2000 506.87 507.05 504.63 507.05 0 +0.24(+0.05%)
Jul 17, 2000 504.21 508.60 504.21 506.80 0 +2.69(+0.53%)
Jul 14, 2000 505.95 507.43 502.14 504.11 0 -1.81(-0.36%)
Jul 13, 2000 511.09 511.83 504.51 505.92 0 -5.06(-0.99%)
Jul 12, 2000 512.61 514.58 509.94 510.99 0 -1.63(-0.32%)
Jul 11, 2000 509.02 512.62 508.70 512.62 0 +4.15(+0.82%)
Jul 10, 2000 508.35 511.14 505.31 508.47 0 +0.36(+0.07%)
Jul 07, 2000 513.43 513.89 505.14 508.11 0 -5.32(-1.04%)
Jul 06, 2000 512.40 516.63 511.66 513.43 0 +0.97(+0.19%)
Jul 05, 2000 508.43 516.50 505.59 512.47 0 +3.20(+0.63%)
Jul 04, 2000 503.47 509.38 493.70 509.26 0 +5.41(+1.07%)
Jul 03, 2000 514.66 514.66 496.45 503.86 0 -11.25(-2.18%)
Jun 30, 2000 512.17 515.11 507.57 515.11 0 +2.51(+0.49%)
Jun 29, 2000 510.24 513.27 508.69 512.60 0 +2.48(+0.49%)
Jun 28, 2000 502.11 510.12 501.20 510.12 0 +8.07(+1.61%)
Jun 27, 2000 507.87 512.32 499.46 502.05 0 -5.45(-1.07%)
Jun 26, 2000 503.35 514.83 503.35 507.50 0 +4.36(+0.87%)
Jun 23, 2000 501.98 503.14 495.17 503.14 0 +1.34(+0.27%)
Jun 22, 2000 494.32 504.41 492.52 501.81 0 +7.32(+1.48%)
Jun 21, 2000 490.03 494.49 484.67 494.49 0 +4.37(+0.89%)
Jun 20, 2000 490.92 492.73 484.01 490.12 0 -0.57(-0.12%)
Jun 19, 2000 484.02 491.28 481.83 490.69 0 +6.67(+1.38%)
Jun 16, 2000 475.90 484.02 475.70 484.02 0 +8.09(+1.70%)
Jun 14, 2000 468.38 475.93 466.10 475.93 0 +7.57(+1.62%)
Jun 13, 2000 476.03 476.03 465.86 468.36 0 -7.67(-1.61%)
Jun 12, 2000 478.63 484.39 473.47 476.03 0 -1.89(-0.40%)
Jun 09, 2000 478.79 484.27 472.22 477.93 0 -0.28(-0.06%)
Jun 08, 2000 460.74 478.21 459.96 478.21 0 +18.75(+4.08%)
Jun 07, 2000 451.90 459.46 445.52 459.46 0 +6.70(+1.48%)
Jun 06, 2000 453.14 453.14 444.92 452.76 0 -1.18(-0.26%)
Jun 05, 2000 446.04 454.70 446.04 453.94 0 +9.50(+2.14%)
Jun 02, 2000 454.99 459.14 440.46 444.45 0 -9.88(-2.17%)
May 31, 2000 469.41 474.32 452.80 454.33 0 -14.38(-3.07%)
May 30, 2000 461.11 468.71 441.64 468.71 0 +7.32(+1.59%)
May 29, 2000 481.18 481.18 457.98 461.39 0 -20.68(-4.29%)
May 26, 2000 489.72 489.72 474.63 482.07 0 -8.61(-1.75%)
May 25, 2000 493.71 497.91 487.71 490.68 0 -2.52(-0.51%)
May 24, 2000 495.20 495.20 487.82 493.20 0 -2.31(-0.47%)
May 23, 2000 499.50 499.97 493.00 495.51 0 -4.26(-0.85%)
May 22, 2000 507.82 507.82 496.80 499.77 0 -9.64(-1.89%)
May 19, 2000 514.92 515.34 506.16 509.40 0 -5.45(-1.06%)
May 17, 2000 497.82 514.85 497.82 514.85 0 +17.03(+3.42%)
May 16, 2000 515.87 516.31 495.20 497.82 0 -18.61(-3.60%)
May 15, 2000 526.59 526.59 512.78 516.43 0 -10.45(-1.98%)
May 12, 2000 529.40 532.31 517.43 526.88 0 -2.32(-0.44%)
May 11, 2000 546.73 546.73 527.43 529.20 0 -19.04(-3.47%)
May 10, 2000 547.67 548.24 544.04 548.24 0 +0.57(+0.10%)
May 09, 2000 550.62 550.77 537.89 547.67 0 -2.66(-0.48%)
May 08, 2000 545.39 553.85 545.39 550.33 0 +4.72(+0.86%)
May 05, 2000 539.05 545.61 539.05 545.61 0 +6.64(+1.23%)
May 04, 2000 535.31 539.77 533.13 538.97 0 +3.65(+0.68%)
May 03, 2000 531.27 539.81 529.11 535.31 0 +4.06(+0.76%)
May 02, 2000 524.55 531.25 523.88 531.25 0 +6.64(+1.27%)
May 01, 2000 526.83 526.87 521.51 524.61 0 -2.13(-0.40%)
Apr 28, 2000 521.64 526.74 517.97 526.74 0 +5.12(+0.98%)
Apr 27, 2000 523.66 523.66 519.18 521.62 0 -2.46(-0.47%)
Apr 26, 2000 518.87 524.26 510.07 524.08 0 +5.03(+0.97%)
Apr 25, 2000 529.73 529.73 515.62 519.04 0 -11.81(-2.22%)
Apr 24, 2000 526.08 530.85 524.44 530.85 0 +4.45(+0.85%)
Apr 20, 2000 526.30 526.40 519.21 526.40 0 +0.10(+0.02%)
Apr 19, 2000 528.21 530.96 524.81 526.30 0 -1.96(-0.37%)
Apr 18, 2000 530.06 536.62 525.77 528.26 0 -1.00(-0.19%)
Apr 17, 2000 554.08 554.08 524.35 529.26 0 -27.52(-4.94%)
Apr 14, 2000 565.09 565.29 553.54 556.79 0 -8.32(-1.47%)
Apr 13, 2000 564.74 565.84 562.27 565.11 0 +0.37(+0.07%)
Apr 12, 2000 569.90 570.02 561.10 564.74 0 -5.00(-0.88%)
Apr 11, 2000 569.67 569.74 561.83 569.74 0 +0.12(+0.02%)
Apr 10, 2000 571.08 571.42 566.64 569.62 0 -1.20(-0.21%)
Apr 07, 2000 564.63 570.82 564.63 570.82 0 +6.63(+1.18%)
Apr 05, 2000 570.87 570.87 556.60 564.18 0 -6.72(-1.18%)
Apr 03, 2000 583.55 583.57 566.52 570.90 0 -12.38(-2.12%)
Mar 31, 2000 591.68 593.40 581.83 583.28 0 -8.40(-1.42%)
Mar 30, 2000 588.43 591.68 586.54 591.68 0 +2.95(+0.50%)
Mar 29, 2000 585.27 588.73 582.22 588.73 0 +3.50(+0.60%)
Mar 28, 2000 581.84 585.24 579.68 585.24 0 -0.77(-0.13%)
Mar 24, 2000 586.87 593.20 582.68 586.01 0 -0.86(-0.15%)
Mar 23, 2000 579.58 586.87 579.58 586.87 0 +7.90(+1.36%)
Mar 22, 2000 584.79 585.01 575.40 578.97 0 -5.91(-1.01%)
Mar 21, 2000 590.71 590.71 581.33 584.88 0 -1.99(-0.34%)
Mar 16, 2000 585.62 587.66 579.63 586.87 0 +0.95(+0.16%)
Mar 15, 2000 587.85 590.18 580.85 585.92 0 -1.65(-0.28%)
Mar 14, 2000 596.18 599.82 583.58 587.58 0 +2.40(+0.41%)
Mar 10, 2000 570.52 589.82 570.52 585.18 0 +15.13(+2.65%)
Mar 09, 2000 562.18 571.11 552.00 570.05 0 +7.29(+1.30%)
Mar 08, 2000 565.95 565.95 555.45 562.76 0 -3.95(-0.70%)
Mar 07, 2000 549.45 571.57 549.45 566.71 0 +20.18(+3.69%)
Mar 03, 2000 565.48 565.48 543.28 546.53 0 -18.95(-3.35%)
Mar 02, 2000 577.79 581.93 561.71 565.48 0 -11.06(-1.92%)
Feb 29, 2000 568.17 579.49 567.15 576.54 0 +3.06(+0.53%)
Feb 25, 2000 584.69 587.28 570.98 573.49 0 -10.94(-1.87%)
Feb 24, 2000 583.55 591.79 580.84 584.43 0 +1.01(+0.17%)
Feb 23, 2000 593.05 596.11 580.52 583.42 0 -9.57(-1.61%)
Feb 22, 2000 599.57 599.57 589.77 592.99 0 -7.19(-1.20%)
Feb 18, 2000 621.32 623.70 595.12 600.17 0 -21.73(-3.49%)
Feb 17, 2000 637.28 637.28 618.90 621.90 0 -14.99(-2.35%)
Feb 16, 2000 634.67 641.61 634.67 636.89 0 +3.18(+0.50%)
Feb 15, 2000 634.62 638.09 632.10 633.72 0 -5.54(-0.87%)
Feb 11, 2000 631.41 642.14 630.02 639.25 0 +6.80(+1.08%)
Feb 10, 2000 631.43 632.45 626.09 632.45 0 +2.55(+0.40%)
Feb 09, 2000 637.96 639.75 627.20 629.90 0 -6.53(-1.03%)
Feb 08, 2000 635.34 641.17 631.98 636.43 0 +22.12(+3.60%)
Feb 04, 2000 603.05 615.01 600.16 614.31 0 +10.73(+1.78%)
Feb 03, 2000 617.10 621.72 601.46 603.58 0 -13.28(-2.15%)
Feb 02, 2000 636.76 638.38 613.53 616.86 0 -19.52(-3.07%)
Feb 01, 2000 634.50 636.37 626.30 636.37 0 -8.28(-1.28%)
Jan 28, 2000 643.63 650.07 633.81 644.65 0 +1.27(+0.20%)
Jan 27, 2000 649.67 656.72 640.24 643.38 0 -6.47(-1.00%)
Jan 26, 2000 656.17 656.17 645.47 649.86 0 -6.86(-1.05%)
Jan 25, 2000 664.69 668.98 653.55 656.72 0 -13.43(-2.00%)
Jan 21, 2000 656.41 673.91 656.41 670.15 0 +14.16(+2.16%)
Jan 20, 2000 685.92 685.92 652.04 656.00 0 -29.72(-4.33%)
Jan 19, 2000 703.80 704.35 681.49 685.72 0 -17.77(-2.53%)
Jan 18, 2000 691.60 707.47 691.60 703.48 0 +11.87(+1.72%)
Jan 14, 2000 690.79 699.67 688.40 691.61 0 +1.45(+0.21%)
Jan 13, 2000 696.29 698.14 686.71 690.16 0 -5.84(-0.84%)
Jan 12, 2000 691.92 704.54 691.92 696.00 0 +7.48(+1.09%)
Jan 07, 2000 681.30 691.89 681.30 688.52 0 +10.43(+1.54%)
Jan 06, 2000 694.86 694.86 674.34 678.09 0 -22.13(-3.16%)
Jan 05, 2000 677.47 704.03 677.47 700.22 0 +23.30(+3.44%)
Dec 31, 1999 675.13 678.79 673.95 676.92 0 +2.04(+0.30%)
Dec 30, 1999 677.53 678.85 672.13 674.88 0 -2.34(-0.35%)
Dec 29, 1999 682.81 684.68 673.55 677.22 0 -4.16(-0.61%)
Dec 28, 1999 666.88 693.53 666.88 681.38 0 +15.25(+2.29%)
Dec 24, 1999 662.95 666.13 660.51 666.13 0 +5.08(+0.77%)
Dec 23, 1999 657.19 662.91 657.19 661.05 0 +4.17(+0.63%)
Dec 22, 1999 646.08 656.89 645.37 656.89 0 +10.83(+1.68%)
Dec 21, 1999 637.90 646.06 633.62 646.06 0 -0.45(-0.07%)
Dec 17, 1999 652.52 653.81 643.37 646.51 0 -5.88(-0.90%)
Dec 16, 1999 650.32 656.77 649.08 652.38 0 +3.99(+0.62%)
Dec 15, 1999 631.01 648.39 630.68 648.39 0 +17.84(+2.83%)
Dec 14, 1999 634.43 639.70 626.63 630.55 0 -1.00(-0.16%)
Dec 10, 1999 620.96 631.55 620.42 631.55 0 +10.58(+1.70%)
Dec 09, 1999 621.11 621.30 617.14 620.98 0 -0.67(-0.11%)
Dec 08, 1999 624.39 631.48 618.75 621.65 0 -2.74(-0.44%)
Dec 07, 1999 615.10 626.53 615.07 624.39 0 +25.98(+4.34%)
Dec 03, 1999 598.98 602.61 594.57 598.41 0 +0.87(+0.15%)
Dec 02, 1999 583.23 597.54 583.23 597.54 0 +13.74(+2.35%)
Dec 01, 1999 582.96 583.80 571.14 583.80 0 +0.98(+0.17%)
Nov 30, 1999 596.35 596.95 579.43 582.82 0 -5.84(-0.99%)
Nov 26, 1999 599.72 599.72 582.29 588.66 0 -11.06(-1.84%)
Nov 25, 1999 617.27 617.27 595.62 599.72 0 -18.73(-3.03%)
Nov 24, 1999 630.17 630.36 614.16 618.45 0 -11.72(-1.86%)
Nov 23, 1999 633.35 634.84 624.96 630.17 0 -6.45(-1.01%)
Nov 19, 1999 639.26 642.05 634.35 636.62 0 -4.86(-0.76%)
Nov 18, 1999 642.15 643.54 638.23 641.48 0 -0.26(-0.04%)
Nov 17, 1999 635.90 641.73 635.81 641.73 0 +5.93(+0.93%)
Nov 16, 1999 635.19 642.50 633.98 635.80 0 -2.69(-0.42%)
Nov 12, 1999 638.45 647.51 636.66 638.49 0 -0.42(-0.07%)
Nov 11, 1999 637.86 642.77 635.08 638.91 0 +0.09(+0.01%)
Nov 10, 1999 628.21 638.82 628.21 638.82 0 +10.51(+1.67%)
Nov 09, 1999 626.01 630.86 625.96 628.31 0 +9.80(+1.58%)
Nov 05, 1999 602.92 619.07 602.92 618.51 0 +14.92(+2.47%)
Nov 04, 1999 594.40 604.63 594.40 603.59 0 +9.18(+1.54%)
Nov 03, 1999 595.08 596.41 591.63 594.40 0 -0.68(-0.11%)
Nov 02, 1999 594.70 600.53 592.34 595.08 0 +1.21(+0.20%)
Oct 29, 1999 580.24 593.87 580.24 593.87 0 +15.94(+2.76%)
Oct 28, 1999 576.52 581.47 572.47 577.93 0 +1.41(+0.25%)
Oct 27, 1999 594.00 594.00 574.35 576.52 0 -17.73(-2.98%)
Oct 26, 1999 598.39 612.52 589.91 594.25 0 -2.81(-0.47%)
Oct 25, 1999 604.18 611.00 592.21 597.07 0 -7.12(-1.18%)
Oct 22, 1999 628.35 641.21 600.25 604.18 0 -12.31(-2.00%)
Oct 21, 1999 584.11 624.93 584.11 616.49 0 +32.07(+5.49%)
Oct 20, 1999 584.21 644.07 569.38 584.42 0 +0.78(+0.13%)
Oct 19, 1999 553.94 585.98 553.94 583.65 0 +30.43(+5.50%)
Oct 18, 1999 567.84 567.84 550.22 553.21 0 -14.71(-2.59%)
Oct 15, 1999 567.78 568.23 559.82 567.92 0 +0.14(+0.02%)
Oct 14, 1999 571.71 572.00 564.98 567.78 0 -4.17(-0.73%)
Oct 13, 1999 570.92 571.96 556.48 571.95 0 +0.57(+0.10%)
Oct 12, 1999 583.80 583.80 566.09 571.38 0 -12.68(-2.17%)
Oct 11, 1999 587.86 587.86 581.89 584.06 0 -4.18(-0.71%)
Oct 08, 1999 584.83 588.24 576.87 588.24 0 +2.89(+0.49%)
Oct 07, 1999 589.21 597.91 581.79 585.35 0 -3.40(-0.58%)
Oct 06, 1999 566.65 592.82 566.42 588.75 0 +22.50(+3.97%)
Oct 05, 1999 555.37 566.25 555.32 566.25 0 +10.95(+1.97%)
Oct 04, 1999 570.78 580.10 552.15 555.30 0 -10.74(-1.90%)
Oct 01, 1999 548.34 569.72 548.34 566.04 0 +18.11(+3.30%)
Sep 30, 1999 526.30 547.94 526.30 547.94 0 +21.47(+4.08%)
Sep 29, 1999 529.22 529.22 523.72 526.47 0 -2.75(-0.52%)
Sep 28, 1999 515.62 529.22 515.62 529.22 0 +14.15(+2.75%)
Sep 27, 1999 518.90 523.83 512.13 515.07 0 -2.48(-0.48%)
Sep 24, 1999 526.17 526.17 505.72 517.54 0 -10.63(-2.01%)
Sep 23, 1999 545.45 545.45 525.23 528.17 0 -17.28(-3.17%)
Sep 22, 1999 547.04 547.69 542.36 545.45 0 -1.82(-0.33%)
Sep 21, 1999 543.33 547.73 542.69 547.26 0 +3.93(+0.72%)
Sep 20, 1999 546.67 548.12 541.34 543.33 0 -3.68(-0.67%)
Sep 17, 1999 548.12 549.61 543.94 547.02 0 -1.74(-0.32%)
Sep 16, 1999 548.13 549.06 539.01 548.76 0 +0.14(+0.03%)
Sep 15, 1999 562.06 562.06 544.66 548.61 0 -13.45(-2.39%)
Sep 14, 1999 569.16 569.16 559.80 562.06 0 -7.59(-1.33%)
Sep 13, 1999 565.30 576.88 565.30 569.65 0 +6.88(+1.22%)
Sep 10, 1999 542.07 562.78 542.07 562.78 0 +24.76(+4.60%)
Sep 09, 1999 519.02 538.01 503.60 538.01 0 +17.39(+3.34%)
Sep 08, 1999 544.48 544.50 514.86 520.62 0 -24.73(-4.53%)
Sep 07, 1999 540.26 547.49 528.07 545.35 0 +4.92(+0.91%)
Sep 06, 1999 565.23 567.96 538.80 540.43 0 -24.77(-4.38%)
Sep 03, 1999 571.20 571.20 559.74 565.20 0 -5.92(-1.04%)
Sep 02, 1999 571.17 571.87 567.63 571.12 0 -0.66(-0.12%)
Sep 01, 1999 567.03 574.37 566.73 571.78 0 +4.75(+0.84%)
Aug 31, 1999 566.52 568.78 558.86 567.03 0 +0.36(+0.06%)
Aug 30, 1999 572.41 573.94 563.65 566.67 0 -6.00(-1.05%)
Aug 27, 1999 579.72 579.72 569.48 572.67 0 -8.85(-1.52%)
Aug 26, 1999 585.66 585.83 577.62 581.51 0 -3.74(-0.64%)
Aug 25, 1999 586.15 588.11 581.29 585.26 0 -0.98(-0.17%)
Aug 24, 1999 585.84 596.46 582.98 586.24 0 +1.43(+0.25%)
Aug 23, 1999 576.17 584.80 576.17 584.80 0 +8.64(+1.50%)
Aug 20, 1999 583.11 583.11 573.65 576.17 0 -5.58(-0.96%)
Aug 19, 1999 561.45 581.75 560.02 581.75 0 +20.38(+3.63%)
Aug 18, 1999 559.88 561.37 554.13 561.37 0 +0.88(+0.16%)
Aug 16, 1999 558.27 568.98 558.27 560.48 0 +2.77(+0.50%)
Aug 13, 1999 565.23 567.62 554.11 557.71 0 -7.51(-1.33%)
Aug 12, 1999 554.26 565.81 554.26 565.22 0 +10.95(+1.98%)
Aug 11, 1999 576.11 576.19 550.40 554.26 0 -22.08(-3.83%)
Aug 10, 1999 593.80 593.80 561.46 576.34 0 -17.77(-2.99%)
Aug 09, 1999 607.46 607.66 589.00 594.11 0 -13.73(-2.26%)
Aug 06, 1999 606.27 613.39 601.47 607.84 0 +1.57(+0.26%)
Aug 05, 1999 614.09 614.09 601.32 606.27 0 -8.12(-1.32%)
Aug 04, 1999 620.97 622.69 610.20 614.39 0 -4.59(-0.74%)
Aug 03, 1999 596.61 618.99 596.61 618.99 0 +22.47(+3.77%)
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.