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

Garmin Ltd (NY: GRMN )

159.76 -0.54 (-0.33%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 18, 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 (%)
Aug 31, 2022 84.92 85.66 83.80 83.95 1,374,766 -0.96(-1.13%)
Aug 30, 2022 86.61 86.68 84.44 84.91 920,147 -1.02(-1.18%)
Aug 29, 2022 85.93 86.97 85.56 85.92 588,183 -0.83(-0.96%)
Aug 26, 2022 90.91 90.91 86.71 86.76 676,725 -3.50(-3.88%)
Aug 25, 2022 89.49 90.27 88.83 90.26 616,176 +1.18(+1.32%)
Aug 24, 2022 89.09 89.53 88.42 89.08 704,582 +0.07(+0.07%)
Aug 23, 2022 89.43 90.08 88.81 89.02 759,255 -0.45(-0.50%)
Aug 22, 2022 90.82 90.96 89.33 89.46 1,201,415 -2.68(-2.91%)
Aug 19, 2022 93.61 93.61 91.28 92.15 1,136,709 -1.86(-1.98%)
Aug 18, 2022 93.50 94.24 93.45 94.01 455,134 +0.40(+0.43%)
Aug 17, 2022 93.34 94.31 92.39 93.61 676,534 -0.87(-0.92%)
Aug 16, 2022 93.72 95.21 93.72 94.48 518,925 +0.06(+0.06%)
Aug 15, 2022 94.42 94.89 93.47 94.42 784,760 -0.51(-0.54%)
Aug 12, 2022 94.55 95.21 94.04 94.94 744,028 +1.33(+1.42%)
Aug 11, 2022 93.53 95.11 93.13 93.61 1,618,990 +0.33(+0.36%)
Aug 10, 2022 92.20 93.81 91.64 93.28 1,177,727 +3.04(+3.36%)
Aug 09, 2022 92.65 92.85 90.15 90.24 1,078,040 -3.25(-3.48%)
Aug 08, 2022 93.27 95.26 92.93 93.50 883,377 +0.90(+0.97%)
Aug 05, 2022 91.79 92.83 90.95 92.59 610,908 -0.20(-0.21%)
Aug 04, 2022 92.95 93.31 92.19 92.79 578,041 -0.01(-0.01%)
Aug 03, 2022 91.93 93.17 91.55 92.80 876,291 +1.27(+1.39%)
Aug 02, 2022 93.21 93.78 91.48 91.53 1,118,181 -1.70(-1.82%)
Aug 01, 2022 91.73 93.73 91.50 93.23 871,632 +0.62(+0.67%)
Jul 29, 2022 93.56 94.62 91.99 92.61 1,254,884 -0.40(-0.43%)
Jul 28, 2022 88.86 93.07 88.86 93.01 1,815,571 +4.25(+4.79%)
Jul 27, 2022 88.40 90.42 87.58 88.76 3,539,989 -8.48(-8.72%)
Jul 26, 2022 97.78 98.10 96.60 97.24 1,309,423 -1.50(-1.52%)
Jul 25, 2022 99.42 99.42 97.67 98.74 676,836 -0.83(-0.83%)
Jul 22, 2022 102.76 102.76 99.26 99.57 951,213 -2.79(-2.72%)
Jul 21, 2022 101.07 102.36 100.56 102.36 839,579 +1.58(+1.57%)
Jul 20, 2022 98.37 101.40 98.25 100.77 1,171,229 +2.83(+2.89%)
Jul 19, 2022 96.70 98.13 96.13 97.94 943,454 +3.29(+3.48%)
Jul 18, 2022 95.33 95.92 94.27 94.65 1,277,176 -0.12(-0.13%)
Jul 15, 2022 94.58 95.79 93.40 94.78 5,537,588 +1.84(+1.98%)
Jul 14, 2022 93.85 94.27 91.47 92.94 1,151,440 -2.13(-2.24%)
Jul 13, 2022 95.18 96.16 93.70 95.06 1,052,497 -1.47(-1.52%)
Jul 12, 2022 95.69 97.69 95.00 96.53 917,063 +1.09(+1.14%)
Jul 11, 2022 97.37 97.75 95.16 95.44 748,472 -2.26(-2.31%)
Jul 08, 2022 97.45 98.48 96.60 97.70 1,300,317 -0.99(-1.00%)
Jul 07, 2022 95.82 99.06 95.37 98.68 867,997 +3.24(+3.39%)
Jul 06, 2022 95.75 96.05 94.41 95.45 690,673 +0.63(+0.66%)
Jul 05, 2022 92.09 94.89 91.11 94.82 965,677 +1.39(+1.48%)
Jul 01, 2022 93.21 93.84 91.31 93.44 791,640 +0.23(+0.24%)
Jun 30, 2022 92.73 94.05 91.97 93.21 797,074 -0.74(-0.79%)
Jun 29, 2022 93.19 94.24 92.20 93.95 765,383 +0.81(+0.87%)
Jun 28, 2022 95.81 96.63 93.03 93.14 750,215 -1.87(-1.97%)
Jun 27, 2022 94.89 96.25 94.13 95.01 839,752 +0.02(+0.02%)
Jun 24, 2022 94.02 95.04 93.45 94.99 1,529,155 +1.19(+1.26%)
Jun 23, 2022 91.80 93.87 91.58 93.81 910,510 +2.28(+2.49%)
Jun 22, 2022 89.80 92.23 89.80 91.53 1,130,456 +0.79(+0.87%)
Jun 21, 2022 89.98 91.22 89.51 90.74 995,665 +2.07(+2.33%)
Jun 17, 2022 88.77 89.58 87.87 88.68 1,980,113 +0.65(+0.74%)
Jun 16, 2022 89.60 90.54 87.78 88.02 1,254,104 -3.29(-3.61%)
Jun 15, 2022 91.27 92.62 89.65 91.31 928,949 +0.24(+0.27%)
Jun 14, 2022 91.99 92.64 90.73 91.07 962,073 -0.76(-0.83%)
Jun 13, 2022 91.41 92.74 90.64 91.83 982,508 -2.26(-2.40%)
Jun 10, 2022 94.87 94.96 93.36 94.09 617,212 -1.84(-1.91%)
Jun 09, 2022 96.84 98.07 95.92 95.93 869,797 -1.58(-1.62%)
Jun 08, 2022 98.90 99.10 97.24 97.51 629,037 -2.10(-2.11%)
Jun 07, 2022 97.33 99.69 97.14 99.61 534,910 +1.11(+1.13%)
Jun 06, 2022 99.10 99.72 98.01 98.50 606,018 -0.19(-0.19%)
Jun 03, 2022 99.82 100.12 98.33 98.69 444,760 -2.05(-2.04%)
Jun 02, 2022 97.45 100.86 97.26 100.74 629,354 +3.28(+3.36%)
Jun 01, 2022 100.69 100.86 96.73 97.46 784,069 -1.99(-2.00%)
May 31, 2022 99.00 99.85 97.73 99.45 1,951,906 +0.08(+0.08%)
May 27, 2022 97.36 99.42 97.00 99.37 591,636 +2.87(+2.98%)
May 26, 2022 94.33 97.00 94.33 96.50 601,076 +2.97(+3.17%)
May 25, 2022 92.72 94.28 92.72 93.54 951,938 +0.38(+0.40%)
May 24, 2022 94.70 95.23 91.13 93.16 1,236,817 -2.29(-2.40%)
May 23, 2022 95.85 95.92 94.17 95.45 615,308 +0.68(+0.72%)
May 20, 2022 96.15 96.43 91.73 94.77 1,328,137 -0.12(-0.13%)
May 19, 2022 94.99 96.03 94.39 94.89 1,024,352 -0.40(-0.42%)
May 18, 2022 97.06 97.36 94.57 95.29 1,118,760 -3.15(-3.20%)
May 17, 2022 97.20 98.83 96.28 98.44 842,430 +3.09(+3.24%)
May 16, 2022 94.65 96.03 93.92 95.35 710,310 -0.08(-0.09%)
May 13, 2022 94.56 96.41 94.38 95.44 606,398 +1.78(+1.90%)
May 12, 2022 91.90 94.43 91.67 93.66 806,295 +1.43(+1.55%)
May 11, 2022 94.83 96.84 91.92 92.23 924,307 -3.10(-3.25%)
May 10, 2022 98.25 98.85 94.00 95.32 884,291 -1.37(-1.42%)
May 09, 2022 98.09 99.34 96.35 96.70 744,012 -3.14(-3.14%)
May 06, 2022 101.18 101.85 98.59 99.83 754,528 -2.56(-2.50%)
May 05, 2022 105.84 106.22 101.28 102.39 796,616 -5.13(-4.77%)
May 04, 2022 104.98 107.71 103.57 107.53 777,265 +2.27(+2.16%)
May 03, 2022 104.69 106.06 104.45 105.26 828,339 -0.02(-0.02%)
May 02, 2022 103.48 105.56 103.20 105.28 1,308,215 +1.95(+1.89%)
Apr 29, 2022 103.36 105.78 103.20 103.33 1,477,430 -0.85(-0.81%)
Apr 28, 2022 102.89 105.70 102.64 104.17 1,365,241 +1.07(+1.04%)
Apr 27, 2022 102.63 103.69 101.25 103.10 2,524,471 -0.47(-0.45%)
Apr 26, 2022 105.98 105.98 103.56 103.57 1,563,043 -2.65(-2.49%)
Apr 25, 2022 103.70 106.36 103.02 106.22 1,012,778 +2.17(+2.09%)
Apr 22, 2022 106.02 106.61 103.57 104.04 877,403 -2.57(-2.41%)
Apr 21, 2022 109.33 110.35 106.31 106.61 600,510 -1.36(-1.26%)
Apr 20, 2022 107.65 108.60 106.58 107.98 589,874 +1.39(+1.31%)
Apr 19, 2022 104.51 106.63 104.51 106.58 644,910 +2.48(+2.38%)
Apr 18, 2022 104.13 104.93 103.47 104.11 640,795 -0.70(-0.67%)
Apr 14, 2022 106.80 107.14 104.77 104.81 572,446 -1.66(-1.56%)
Apr 13, 2022 105.22 106.63 104.93 106.46 578,391 +1.18(+1.12%)
Apr 12, 2022 106.52 108.12 104.65 105.29 811,976 +0.08(+0.07%)
Apr 11, 2022 107.34 107.64 104.95 105.21 825,323 -2.35(-2.19%)
Apr 08, 2022 108.46 108.91 106.80 107.56 930,196 -1.05(-0.96%)
Apr 07, 2022 106.44 109.10 106.42 108.61 1,022,804 +1.01(+0.94%)
Apr 06, 2022 108.94 109.19 106.74 107.60 1,025,282 -2.60(-2.36%)
Apr 05, 2022 111.65 111.74 109.82 110.20 726,977 -1.61(-1.44%)
Apr 04, 2022 109.99 112.24 109.92 111.81 751,394 +2.49(+2.27%)
Apr 01, 2022 112.52 113.02 108.75 109.33 1,063,802 -2.35(-2.11%)
Mar 31, 2022 112.88 113.91 111.58 111.68 1,087,965 -1.58(-1.40%)
Mar 30, 2022 113.93 114.57 112.69 113.26 826,684 -1.04(-0.91%)
Mar 29, 2022 113.64 114.62 113.15 114.30 809,417 +2.37(+2.12%)
Mar 28, 2022 109.63 112.14 109.37 111.92 753,200 +2.17(+1.97%)
Mar 25, 2022 110.21 110.62 109.35 109.76 1,008,647 -0.24(-0.21%)
Mar 24, 2022 109.57 110.06 107.73 109.99 1,044,435 +0.89(+0.82%)
Mar 23, 2022 110.78 111.91 108.63 109.10 912,067 -2.51(-2.25%)
Mar 22, 2022 110.95 112.30 110.78 111.61 799,104 +1.73(+1.58%)
Mar 21, 2022 112.55 113.21 109.34 109.88 1,321,352 -2.74(-2.43%)
Mar 18, 2022 112.05 113.50 111.53 112.62 3,554,126 +2.92(+2.66%)
Mar 17, 2022 104.62 109.99 104.52 109.70 2,329,727 +4.31(+4.09%)
Mar 16, 2022 103.64 105.43 103.38 105.39 910,459 +2.11(+2.04%)
Mar 15, 2022 103.23 103.75 101.77 103.28 1,861,998 +0.31(+0.30%)
Mar 14, 2022 102.51 103.32 101.89 102.97 1,918,977 +0.22(+0.21%)
Mar 11, 2022 104.74 105.10 102.75 102.75 1,198,334 -1.25(-1.20%)
Mar 10, 2022 102.65 104.65 102.04 104.00 1,486,505 +0.38(+0.37%)
Mar 09, 2022 104.65 105.26 102.93 103.61 2,137,229 +0.69(+0.67%)
Mar 08, 2022 101.12 104.63 100.86 102.92 2,115,409 +1.25(+1.23%)
Mar 07, 2022 102.94 103.14 99.89 101.67 3,215,740 -1.81(-1.75%)
Mar 04, 2022 103.70 103.88 102.48 103.47 1,129,124 -1.38(-1.32%)
Mar 03, 2022 106.43 107.11 104.34 104.86 1,239,432 -1.74(-1.63%)
Mar 02, 2022 102.97 107.82 102.94 106.60 3,175,029 +3.66(+3.55%)
Mar 01, 2022 103.06 103.62 102.08 102.94 2,256,178 -0.41(-0.40%)
Feb 28, 2022 102.94 104.12 102.46 103.35 2,157,370 -1.30(-1.24%)
Feb 25, 2022 103.24 105.10 103.25 104.65 2,036,190 +1.33(+1.29%)
Feb 24, 2022 100.04 103.35 99.81 103.32 4,128,598 +0.58(+0.56%)
Feb 23, 2022 105.02 105.82 102.58 102.74 1,328,405 -1.91(-1.82%)
Feb 22, 2022 107.08 107.29 104.09 104.65 1,548,308 -2.52(-2.35%)
Feb 18, 2022 107.17 0 +1.12(+1.06%)
Feb 17, 2022 110.02 110.73 105.51 106.05 1,900,349 -5.87(-5.24%)
Feb 16, 2022 108.82 113.23 106.92 111.92 1,728,654 -0.27(-0.24%)
Feb 15, 2022 114.13 115.10 111.11 112.19 1,788,310 -0.82(-0.73%)
Feb 14, 2022 114.87 115.58 112.42 113.01 913,739 -2.31(-2.00%)
Feb 11, 2022 116.45 117.69 114.80 115.32 842,650 -0.92(-0.79%)
Feb 10, 2022 118.82 120.79 116.10 116.24 1,171,950 -4.20(-3.49%)
Feb 09, 2022 119.41 120.54 119.30 120.44 440,704 +2.19(+1.85%)
Feb 08, 2022 117.63 118.53 116.62 118.25 610,760 +1.19(+1.01%)
Feb 07, 2022 116.77 118.34 116.68 117.06 980,374 +0.31(+0.26%)
Feb 04, 2022 116.24 118.25 115.35 116.75 916,528 -0.32(-0.27%)
Feb 03, 2022 118.14 119.63 117.00 117.07 826,310 -1.99(-1.67%)
Feb 02, 2022 118.73 120.07 117.78 119.06 1,296,542 +1.75(+1.49%)
Feb 01, 2022 116.54 117.47 114.74 117.31 673,294 +0.88(+0.76%)
Jan 31, 2022 113.72 116.50 116.44 989,792 +2.97(+2.61%)
Jan 28, 2022 111.56 113.54 110.16 113.47 941,382 +2.24(+2.01%)
Jan 27, 2022 113.23 114.61 110.53 111.23 733,278 -1.55(-1.38%)
Jan 26, 2022 115.05 116.52 112.21 112.78 882,477 -0.80(-0.70%)
Jan 25, 2022 113.76 114.41 110.61 113.58 1,166,428 -1.91(-1.65%)
Jan 24, 2022 111.36 115.75 110.43 115.49 1,732,294 +1.84(+1.62%)
Jan 21, 2022 114.83 116.40 113.12 113.65 3,571,522 -1.73(-1.50%)
Jan 20, 2022 123.52 123.52 115.29 115.38 2,072,937 -7.43(-6.05%)
Jan 19, 2022 124.76 125.20 122.74 122.81 1,195,206 -1.45(-1.17%)
Jan 18, 2022 122.72 125.03 122.42 124.26 1,564,767 +0.37(+0.30%)
Jan 14, 2022 123.88 0 +0.22(+0.17%)
Jan 13, 2022 123.72 124.28 122.50 123.67 945,746 +0.14(+0.11%)
Jan 12, 2022 123.10 124.23 122.84 123.53 788,505 +0.21(+0.17%)
Jan 11, 2022 121.91 123.79 121.16 123.32 713,186 +1.62(+1.33%)
Jan 10, 2022 121.69 122.68 119.82 121.70 1,026,894 -0.84(-0.69%)
Jan 07, 2022 124.00 124.52 122.47 122.55 779,666 -1.71(-1.38%)
Jan 06, 2022 124.31 125.41 123.02 124.26 877,892 -0.25(-0.20%)
Jan 05, 2022 127.80 129.38 124.51 124.51 1,581,354 -0.49(-0.39%)
Jan 04, 2022 125.92 126.63 124.51 125.00 794,157 +0.02(+0.02%)
Jan 03, 2022 127.81 128.17 124.38 124.98 867,732 -2.45(-1.92%)
Dec 31, 2021 127.79 128.22 126.74 127.43 419,978 -0.51(-0.39%)
Dec 30, 2021 128.00 128.95 127.30 127.94 375,176 +0.65(+0.51%)
Dec 29, 2021 127.26 127.92 126.55 127.29 715,830 +0.24(+0.19%)
Dec 28, 2021 127.47 127.99 126.42 127.05 455,533 -0.17(-0.13%)
Dec 27, 2021 126.34 127.34 125.73 127.22 356,524 +1.37(+1.09%)
Dec 23, 2021 125.99 126.74 125.75 125.85 416,733 +0.36(+0.28%)
Dec 22, 2021 123.62 125.69 123.62 125.49 591,502 +1.18(+0.95%)
Dec 21, 2021 121.95 124.49 121.95 124.31 789,729 +3.30(+2.73%)
Dec 20, 2021 122.30 122.40 119.81 121.01 1,057,444 -2.73(-2.21%)
Dec 17, 2021 125.22 125.75 123.66 123.74 2,249,048 -1.93(-1.53%)
Dec 16, 2021 126.40 127.86 125.42 125.67 1,248,499 -1.07(-0.84%)
Dec 15, 2021 126.05 126.92 124.33 126.74 772,835 +1.22(+0.97%)
Dec 14, 2021 124.65 125.98 124.46 125.52 1,216,658 +0.10(+0.08%)
Dec 13, 2021 126.26 127.46 125.29 125.42 753,003 -1.32(-1.04%)
Dec 10, 2021 127.57 128.04 126.36 126.74 800,243 +0.70(+0.55%)
Dec 09, 2021 129.66 129.66 125.96 126.04 710,741 -3.36(-2.60%)
Dec 08, 2021 127.21 129.89 127.21 129.40 678,791 +2.36(+1.85%)
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.