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

Medpace Holdings Inc (NQ: MEDP )

390.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2020 127.21 131.33 127.19 129.79 249,936 +1.94(+1.52%)
Aug 28, 2020 124.09 128.08 123.84 127.85 170,700 +3.89(+3.14%)
Aug 27, 2020 123.07 125.31 121.07 123.96 250,278 +0.50(+0.40%)
Aug 26, 2020 124.58 125.00 122.65 123.46 171,248 -0.98(-0.79%)
Aug 25, 2020 122.29 124.44 120.55 124.44 165,278 +1.43(+1.16%)
Aug 24, 2020 126.46 126.46 122.14 123.01 226,788 -2.28(-1.82%)
Aug 21, 2020 125.50 126.14 123.07 125.29 319,700 -0.27(-0.22%)
Aug 20, 2020 126.47 127.15 125.13 125.56 304,851 -1.26(-0.99%)
Aug 19, 2020 126.03 128.92 125.85 126.82 251,472 -0.36(-0.28%)
Aug 18, 2020 128.50 128.88 126.55 127.18 184,287 -1.33(-1.03%)
Aug 17, 2020 127.32 129.01 126.80 128.51 179,579 +1.56(+1.23%)
Aug 14, 2020 128.64 129.27 126.19 126.95 196,700 -1.32(-1.03%)
Aug 13, 2020 128.04 129.11 126.39 128.27 247,335 +0.20(+0.16%)
Aug 12, 2020 124.06 128.18 124.06 128.07 246,228 +4.01(+3.23%)
Aug 11, 2020 122.65 127.39 122.30 124.06 419,946 +1.53(+1.25%)
Aug 10, 2020 120.48 122.92 117.24 122.53 543,595 -2.31(-1.85%)
Aug 07, 2020 121.79 125.00 121.37 124.84 225,800 +2.82(+2.31%)
Aug 06, 2020 125.60 126.11 121.48 122.02 165,194 -3.78(-3.00%)
Aug 05, 2020 125.41 125.97 123.44 125.80 177,697 +1.65(+1.33%)
Aug 04, 2020 125.78 126.53 123.10 124.15 498,685 -1.47(-1.17%)
Aug 03, 2020 121.10 125.77 120.02 125.62 295,738 +6.27(+5.25%)
Jul 31, 2020 119.52 120.01 116.63 119.35 455,600 -0.15(-0.13%)
Jul 30, 2020 122.54 124.15 118.42 119.50 528,736 -5.26(-4.22%)
Jul 29, 2020 123.00 125.40 120.76 124.76 524,169 +2.60(+2.13%)
Jul 28, 2020 131.99 144.49 116.33 122.16 2,240,211 +9.84(+8.76%)
Jul 27, 2020 106.69 112.60 106.69 112.32 323,556 +6.51(+6.15%)
Jul 24, 2020 110.04 110.04 105.36 105.81 394,900 -4.92(-4.44%)
Jul 23, 2020 111.11 114.12 109.77 110.73 388,511 +0.51(+0.46%)
Jul 22, 2020 106.89 111.31 106.89 110.22 392,438 +3.88(+3.65%)
Jul 21, 2020 105.32 107.81 105.31 106.34 336,704 +0.73(+0.69%)
Jul 20, 2020 105.02 106.61 104.41 105.61 192,855 +0.09(+0.09%)
Jul 17, 2020 104.09 106.22 103.28 105.52 224,600 +1.62(+1.56%)
Jul 16, 2020 105.00 105.00 103.16 103.90 181,774 -1.16(-1.10%)
Jul 15, 2020 101.48 106.31 100.02 105.06 339,675 +5.53(+5.56%)
Jul 14, 2020 96.42 99.59 94.72 99.53 233,299 +3.15(+3.27%)
Jul 13, 2020 97.47 101.38 96.27 96.38 289,365 -1.80(-1.83%)
Jul 10, 2020 99.21 99.28 97.40 98.18 213,300 -0.95(-0.96%)
Jul 09, 2020 98.46 100.55 98.17 99.13 273,104 +0.51(+0.52%)
Jul 08, 2020 98.57 99.83 97.66 98.62 252,057 +0.65(+0.66%)
Jul 07, 2020 95.48 98.85 95.18 97.97 241,803 +1.75(+1.82%)
Jul 06, 2020 94.34 96.30 93.97 96.22 244,884 +2.65(+2.83%)
Jul 02, 2020 92.45 94.91 90.01 93.57 261,300 +0.62(+0.67%)
Jul 01, 2020 93.74 94.70 91.98 92.95 168,615 -0.07(-0.08%)
Jun 30, 2020 90.33 93.36 89.75 93.02 246,676 +2.80(+3.10%)
Jun 29, 2020 88.98 90.26 86.84 90.22 163,118 +2.41(+2.74%)
Jun 26, 2020 88.57 89.18 87.27 87.81 284,800 -0.96(-1.08%)
Jun 25, 2020 85.97 88.86 85.22 88.77 220,534 +1.04(+1.19%)
Jun 24, 2020 89.31 90.22 86.12 87.73 192,871 -2.73(-3.02%)
Jun 23, 2020 88.50 91.28 87.75 90.46 229,707 +2.13(+2.41%)
Jun 22, 2020 89.70 90.49 87.22 88.33 229,726 -1.63(-1.81%)
Jun 19, 2020 89.82 90.96 88.62 89.96 468,700 +1.05(+1.18%)
Jun 18, 2020 87.79 91.17 87.79 88.91 221,761 +0.88(+1.00%)
Jun 17, 2020 88.57 90.87 87.06 88.03 288,461 -1.01(-1.13%)
Jun 16, 2020 89.65 89.99 86.81 89.04 281,348 +2.76(+3.20%)
Jun 15, 2020 82.60 86.49 81.75 86.28 197,922 +1.71(+2.02%)
Jun 12, 2020 84.23 85.85 82.36 84.57 268,500 +3.49(+4.30%)
Jun 11, 2020 85.55 85.55 80.80 81.08 316,952 -6.61(-7.54%)
Jun 10, 2020 89.41 90.09 86.96 87.69 203,244 -1.55(-1.74%)
Jun 09, 2020 93.66 93.74 89.11 89.24 243,784 -4.58(-4.88%)
Jun 08, 2020 92.38 94.55 90.07 93.82 277,374 +5.35(+6.05%)
Jun 05, 2020 92.20 92.86 88.32 88.47 216,100 -1.55(-1.72%)
Jun 04, 2020 89.53 90.98 87.95 90.02 219,872 -0.25(-0.28%)
Jun 03, 2020 91.17 91.88 90.16 90.27 246,832 -0.14(-0.15%)
Jun 02, 2020 89.91 90.62 88.05 90.41 266,528 +0.79(+0.88%)
Jun 01, 2020 92.72 92.72 89.48 89.62 309,196 -3.20(-3.45%)
May 29, 2020 93.93 93.93 91.47 92.82 477,800 -1.43(-1.52%)
May 28, 2020 96.73 97.00 93.58 94.25 233,096 -1.43(-1.49%)
May 27, 2020 92.90 95.73 90.28 95.68 314,655 +3.03(+3.27%)
May 26, 2020 95.00 95.27 91.00 92.65 294,109 +0.47(+0.51%)
May 22, 2020 90.52 92.91 90.10 92.18 161,800 +2.18(+2.42%)
May 21, 2020 89.05 90.51 88.33 90.00 276,385 -0.08(-0.09%)
May 20, 2020 87.67 90.30 85.98 90.08 320,157 +3.64(+4.21%)
May 19, 2020 86.71 88.00 86.33 86.44 157,130 -0.58(-0.67%)
May 18, 2020 86.20 88.20 85.97 87.02 238,053 +2.66(+3.15%)
May 15, 2020 81.47 84.41 80.02 84.36 221,500 +2.53(+3.09%)
May 14, 2020 78.50 82.24 78.45 81.83 239,407 +1.58(+1.97%)
May 13, 2020 83.50 84.28 78.49 80.25 586,537 -3.18(-3.81%)
May 12, 2020 86.95 86.95 83.13 83.43 295,116 -2.54(-2.95%)
May 11, 2020 82.21 86.30 81.33 85.97 256,889 +3.79(+4.61%)
May 08, 2020 80.22 82.33 79.65 82.18 208,900 +2.86(+3.61%)
May 07, 2020 79.78 80.87 79.13 79.32 211,800 +0.72(+0.92%)
May 06, 2020 80.68 81.32 78.60 78.60 222,328 -1.72(-2.14%)
May 05, 2020 80.04 82.37 78.23 80.32 243,259 +1.29(+1.63%)
May 04, 2020 76.29 79.11 75.31 79.03 292,442 +2.86(+3.75%)
May 01, 2020 78.59 78.59 73.62 76.17 353,900 -3.69(-4.62%)
Apr 30, 2020 84.99 85.00 79.70 79.86 489,459 -4.47(-5.30%)
Apr 29, 2020 87.75 87.75 76.11 84.33 876,815 -1.33(-1.55%)
Apr 28, 2020 88.27 89.41 84.95 85.66 416,158 -0.80(-0.93%)
Apr 27, 2020 85.55 88.02 84.02 86.46 240,630 +2.64(+3.15%)
Apr 24, 2020 85.12 85.91 83.16 83.82 189,500 -1.16(-1.37%)
Apr 23, 2020 83.24 85.67 81.30 84.98 288,532 +2.27(+2.74%)
Apr 22, 2020 81.28 83.16 80.06 82.71 174,642 +3.90(+4.95%)
Apr 21, 2020 83.80 83.80 78.04 78.81 238,906 -6.72(-7.86%)
Apr 20, 2020 83.05 87.57 83.05 85.53 306,932 -2.15(-2.45%)
Apr 17, 2020 85.00 87.89 83.40 87.68 292,200 +5.37(+6.52%)
Apr 16, 2020 79.63 83.63 77.47 82.31 259,992 +3.74(+4.76%)
Apr 15, 2020 81.01 81.55 77.90 78.57 349,303 -4.80(-5.76%)
Apr 14, 2020 83.66 84.00 81.46 83.37 211,783 +2.22(+2.74%)
Apr 13, 2020 82.37 82.56 79.63 81.15 145,100 -1.97(-2.37%)
Apr 09, 2020 84.30 84.30 81.19 83.12 252,700 +0.97(+1.18%)
Apr 08, 2020 80.26 82.68 75.79 82.15 251,729 +3.58(+4.56%)
Apr 07, 2020 78.66 80.97 77.44 78.57 278,614 +1.63(+2.12%)
Apr 06, 2020 71.00 77.41 70.94 76.94 298,087 +8.86(+13.01%)
Apr 03, 2020 70.61 72.75 66.78 68.08 357,300 -3.84(-5.34%)
Apr 02, 2020 68.13 72.45 67.00 71.92 254,753 +3.47(+5.07%)
Apr 01, 2020 70.40 71.00 67.09 68.45 475,193 -4.93(-6.72%)
Mar 31, 2020 75.16 77.26 70.41 73.38 429,523 -1.69(-2.25%)
Mar 30, 2020 66.86 75.44 66.01 75.07 452,696 +8.21(+12.28%)
Mar 27, 2020 70.60 72.71 66.21 66.86 496,000 -6.60(-8.98%)
Mar 26, 2020 68.46 74.75 68.46 73.46 357,194 +5.49(+8.08%)
Mar 25, 2020 68.38 74.53 66.66 67.97 493,671 -0.60(-0.88%)
Mar 24, 2020 64.99 69.00 63.17 68.57 439,805 +6.75(+10.92%)
Mar 23, 2020 68.32 68.36 58.72 61.82 960,754 -7.32(-10.59%)
Mar 20, 2020 65.90 74.29 65.76 69.14 835,800 +4.19(+6.45%)
Mar 19, 2020 61.93 67.16 59.17 64.95 1,002,491 +3.24(+5.25%)
Mar 18, 2020 66.32 70.01 59.34 61.71 673,922 -11.01(-15.14%)
Mar 17, 2020 69.68 73.69 64.11 72.72 799,142 +2.13(+3.02%)
Mar 16, 2020 72.77 74.77 70.00 70.59 371,179 -7.00(-9.02%)
Mar 13, 2020 76.30 77.59 70.90 77.59 444,100 +5.33(+7.38%)
Mar 12, 2020 78.40 78.40 72.00 72.26 611,185 -11.38(-13.61%)
Mar 11, 2020 90.08 90.36 82.42 83.64 493,849 -9.34(-10.05%)
Mar 10, 2020 93.58 95.13 88.33 92.98 415,760 +2.41(+2.66%)
Mar 09, 2020 91.49 97.02 90.22 90.57 384,985 -7.78(-7.91%)
Mar 06, 2020 94.39 98.59 91.80 98.35 247,700 +2.04(+2.12%)
Mar 05, 2020 96.93 100.89 95.47 96.31 288,624 -3.82(-3.82%)
Mar 04, 2020 94.24 100.63 92.76 100.13 274,277 +9.06(+9.95%)
Mar 03, 2020 95.11 97.91 89.62 91.07 380,546 -3.77(-3.98%)
Mar 02, 2020 90.88 95.51 90.53 94.84 432,679 +4.90(+5.45%)
Feb 28, 2020 92.00 95.12 88.10 89.94 532,300 -5.19(-5.46%)
Feb 27, 2020 98.32 99.61 95.00 95.13 654,879 -5.35(-5.32%)
Feb 26, 2020 102.91 103.72 98.76 100.48 450,847 -1.47(-1.44%)
Feb 25, 2020 103.97 109.09 100.69 101.95 698,197 +2.93(+2.96%)
Feb 24, 2020 95.93 99.04 95.39 99.02 387,786 -0.56(-0.56%)
Feb 21, 2020 99.62 100.40 98.25 99.58 140,900 -0.34(-0.34%)
Feb 20, 2020 99.83 101.12 98.89 99.92 161,971 -0.38(-0.38%)
Feb 19, 2020 97.80 100.79 97.80 100.30 224,143 +2.13(+2.17%)
Feb 18, 2020 97.62 98.41 95.65 98.17 191,921 +0.31(+0.32%)
Feb 14, 2020 97.82 98.70 95.77 97.86 188,700 +0.08(+0.08%)
Feb 13, 2020 96.27 97.96 95.96 97.78 113,164 +0.86(+0.89%)
Feb 12, 2020 97.25 98.00 96.17 96.92 139,907 +0.02(+0.02%)
Feb 11, 2020 94.78 97.08 94.40 96.90 136,230 +2.96(+3.15%)
Feb 10, 2020 93.04 94.04 92.14 93.94 128,579 +0.77(+0.83%)
Feb 07, 2020 94.70 94.70 90.40 93.17 253,800 -1.81(-1.91%)
Feb 06, 2020 95.88 96.40 94.54 94.98 210,932 -0.52(-0.54%)
Feb 05, 2020 93.42 96.80 93.20 95.50 413,190 +2.79(+3.01%)
Feb 04, 2020 88.77 92.82 88.03 92.71 214,682 +5.15(+5.88%)
Feb 03, 2020 86.31 88.13 85.57 87.56 161,171 +2.01(+2.35%)
Jan 31, 2020 87.77 87.94 85.33 85.55 226,000 -2.40(-2.73%)
Jan 30, 2020 87.90 88.92 86.96 87.95 92,159 -0.58(-0.66%)
Jan 29, 2020 88.62 89.42 88.25 88.53 136,331 +0.11(+0.12%)
Jan 28, 2020 88.51 89.05 87.84 88.42 119,865 +0.74(+0.84%)
Jan 27, 2020 86.58 88.00 82.89 87.68 183,522 -0.39(-0.44%)
Jan 24, 2020 91.40 91.66 87.29 88.07 220,300 -3.10(-3.40%)
Jan 23, 2020 91.62 91.73 89.97 91.17 169,929 -0.58(-0.63%)
Jan 22, 2020 91.34 92.31 90.72 91.75 103,144 +0.67(+0.74%)
Jan 21, 2020 90.63 91.81 90.18 91.08 111,011 +0.13(+0.14%)
Jan 17, 2020 91.55 92.07 90.05 90.95 167,800 -0.09(-0.10%)
Jan 16, 2020 89.10 91.15 88.98 91.04 178,679 +1.91(+2.14%)
Jan 15, 2020 86.27 89.49 86.27 89.13 279,772 +2.86(+3.32%)
Jan 14, 2020 85.07 86.80 84.83 86.27 133,984 +0.85(+1.00%)
Jan 13, 2020 84.24 85.47 83.40 85.42 170,595 +1.54(+1.84%)
Jan 10, 2020 84.48 85.04 83.76 83.88 138,000 -0.37(-0.44%)
Jan 09, 2020 83.82 85.14 83.74 84.25 115,030 +0.62(+0.74%)
Jan 08, 2020 83.40 86.20 83.19 83.63 172,266 +0.50(+0.60%)
Jan 07, 2020 83.24 83.73 82.25 83.13 163,534 -0.11(-0.13%)
Jan 06, 2020 81.58 83.40 81.05 83.24 188,760 +0.71(+0.86%)
Jan 03, 2020 81.96 82.91 81.36 82.53 265,200 -0.44(-0.53%)
Jan 02, 2020 84.99 85.10 81.53 82.97 239,900 -1.09(-1.30%)
Dec 31, 2019 83.21 84.51 82.95 84.06 282,300 +0.81(+0.97%)
Dec 30, 2019 83.78 84.53 82.86 83.25 145,266 -0.41(-0.49%)
Dec 27, 2019 84.36 84.36 82.38 83.66 145,800 -0.24(-0.29%)
Dec 26, 2019 84.64 84.66 83.56 83.90 139,103 -0.74(-0.87%)
Dec 24, 2019 84.57 84.85 83.81 84.64 75,800 +0.25(+0.30%)
Dec 23, 2019 84.83 84.83 82.82 84.39 176,496 -0.03(-0.04%)
Dec 20, 2019 83.53 84.55 83.00 84.42 418,000 +1.02(+1.22%)
Dec 19, 2019 80.61 83.40 80.36 83.40 261,319 +2.78(+3.45%)
Dec 18, 2019 80.48 80.80 79.83 80.62 156,957 +0.28(+0.35%)
Dec 17, 2019 79.68 80.44 78.50 80.34 183,069 +0.80(+1.01%)
Dec 16, 2019 80.11 80.77 79.48 79.54 231,842 +0.08(+0.10%)
Dec 13, 2019 81.01 81.08 79.30 79.46 214,200 -1.79(-2.20%)
Dec 12, 2019 79.32 81.75 79.05 81.25 266,884 +1.97(+2.48%)
Dec 11, 2019 80.40 80.58 78.36 79.28 241,811 -0.97(-1.21%)
Dec 10, 2019 80.01 80.18 78.88 80.25 246,252 +0.16(+0.20%)
Dec 09, 2019 80.85 80.87 79.93 80.09 310,112 -0.02(-0.02%)
Dec 06, 2019 77.93 80.13 77.93 80.11 242,300 +2.86(+3.70%)
Dec 05, 2019 77.47 77.72 76.75 77.25 211,524 +0.02(+0.03%)
Dec 04, 2019 76.74 77.48 76.30 77.23 186,136 +0.67(+0.88%)
Dec 03, 2019 75.76 76.92 75.12 76.56 219,440 +0.01(+0.01%)
Dec 02, 2019 76.82 77.29 75.68 76.55 223,745 -0.12(-0.16%)
Nov 29, 2019 78.07 78.33 76.56 76.67 84,200 -1.59(-2.03%)
Nov 27, 2019 76.99 78.82 75.78 78.26 276,900 +1.64(+2.14%)
Nov 26, 2019 76.40 77.92 75.83 76.62 458,788 +0.36(+0.47%)
Nov 25, 2019 75.28 76.77 75.28 76.26 240,387 +1.34(+1.79%)
Nov 22, 2019 75.03 75.19 73.53 74.92 258,100 +0.18(+0.24%)
Nov 21, 2019 74.58 75.25 73.26 74.74 376,379 +0.38(+0.51%)
Nov 20, 2019 72.58 74.75 72.57 74.36 392,659 +1.87(+2.58%)
Nov 19, 2019 71.27 72.92 70.85 72.49 221,860 +1.26(+1.77%)
Nov 18, 2019 72.42 72.68 71.14 71.23 210,408 -1.47(-2.02%)
Nov 15, 2019 72.76 72.87 71.91 72.70 259,800 +0.56(+0.78%)
Nov 14, 2019 70.50 72.46 69.75 72.14 281,902 +1.47(+2.08%)
Nov 13, 2019 70.67 71.23 70.08 70.67 234,602 -0.20(-0.28%)
Nov 12, 2019 70.00 71.70 70.00 70.87 200,148 +0.79(+1.13%)
Nov 11, 2019 69.73 70.39 69.43 70.08 244,623 -0.08(-0.11%)
Nov 08, 2019 70.10 70.68 69.17 70.16 349,400 -0.28(-0.39%)
Nov 07, 2019 71.75 72.40 69.93 70.43 263,362 -0.76(-1.07%)
Nov 06, 2019 75.29 75.48 70.96 71.19 443,133 -4.21(-5.58%)
Nov 05, 2019 75.15 75.90 74.45 75.40 369,223 +0.27(+0.36%)
Nov 04, 2019 75.80 76.30 74.79 75.13 378,815 +0.13(+0.17%)
Nov 01, 2019 73.50 75.08 72.93 75.00 384,100 +1.37(+1.86%)
Oct 31, 2019 75.12 75.12 71.63 73.63 321,732 -1.31(-1.75%)
Oct 30, 2019 76.26 76.50 74.28 74.94 269,369 -1.02(-1.34%)
Oct 29, 2019 71.27 77.82 70.00 75.96 814,745 -1.05(-1.36%)
Oct 28, 2019 75.74 77.22 75.15 77.01 669,572 +1.64(+2.18%)
Oct 25, 2019 75.16 76.19 74.90 75.37 201,700 -0.26(-0.34%)
Oct 24, 2019 74.90 76.26 74.36 75.63 227,482 +0.94(+1.26%)
Oct 23, 2019 74.86 75.41 74.19 74.69 225,314 -0.28(-0.37%)
Oct 22, 2019 76.28 77.37 74.82 74.97 297,381 -1.02(-1.34%)
Oct 21, 2019 77.35 77.62 75.90 75.99 373,892 -1.27(-1.64%)
Oct 18, 2019 77.47 77.87 75.67 77.26 327,400 -0.68(-0.87%)
Oct 17, 2019 78.08 79.24 77.20 77.94 479,225 -0.07(-0.09%)
Oct 16, 2019 79.69 80.47 77.98 78.01 479,284 -2.31(-2.88%)
Oct 15, 2019 78.55 81.08 78.55 80.32 255,386 +2.28(+2.92%)
Oct 14, 2019 78.96 79.31 77.41 78.04 527,325 -0.70(-0.89%)
Oct 11, 2019 79.14 80.53 78.63 78.74 252,000 +0.50(+0.64%)
Oct 10, 2019 78.58 79.50 77.73 78.24 225,650 -0.65(-0.82%)
Oct 09, 2019 78.03 79.64 77.57 78.89 366,932 +1.75(+2.27%)
Oct 08, 2019 79.78 79.79 76.65 77.14 634,119 -3.15(-3.92%)
Oct 07, 2019 80.35 81.64 80.03 80.29 268,618 -0.40(-0.50%)
Oct 04, 2019 78.67 80.78 78.52 80.69 245,700 +2.04(+2.59%)
Oct 03, 2019 79.90 80.53 76.17 78.65 603,992 -1.46(-1.82%)
Oct 02, 2019 82.40 82.90 79.47 80.11 454,295 -2.29(-2.78%)
Oct 01, 2019 84.64 84.94 81.88 82.40 292,842 -1.64(-1.95%)
Sep 30, 2019 83.15 85.02 82.54 84.04 338,817 +0.91(+1.09%)
Sep 27, 2019 84.29 84.62 82.77 83.13 300,000 -0.71(-0.85%)
Sep 26, 2019 84.87 85.36 83.57 83.84 231,638 -1.18(-1.39%)
Sep 25, 2019 84.46 85.20 83.08 85.02 213,311 +0.38(+0.45%)
Sep 24, 2019 85.65 86.46 84.54 84.64 273,639 -0.24(-0.28%)
Sep 23, 2019 84.70 85.31 84.46 84.88 247,931 -0.12(-0.14%)
Sep 20, 2019 84.72 85.88 84.26 85.00 598,400 +0.17(+0.20%)
Sep 19, 2019 85.02 86.71 84.76 84.83 424,529 +0.10(+0.12%)
Sep 18, 2019 85.90 86.21 84.12 84.73 193,181 -1.16(-1.35%)
Sep 17, 2019 84.62 86.16 84.42 85.89 350,819 +1.45(+1.72%)
Sep 16, 2019 85.99 86.50 83.50 84.44 528,865 -1.21(-1.41%)
Sep 13, 2019 82.11 85.99 81.96 85.65 474,400 +3.73(+4.55%)
Sep 12, 2019 81.41 83.30 81.08 81.92 319,139 +0.56(+0.69%)
Sep 11, 2019 80.39 82.49 79.60 81.36 303,364 +0.87(+1.08%)
Sep 10, 2019 81.00 81.90 78.50 80.49 525,365 -0.62(-0.76%)
Sep 09, 2019 83.54 83.73 80.89 81.11 271,580 -1.88(-2.27%)
Sep 06, 2019 83.05 83.95 82.27 82.99 271,300 +0.26(+0.31%)
Sep 05, 2019 81.74 83.02 81.00 82.73 265,587 +1.34(+1.65%)
Sep 04, 2019 81.20 82.29 79.47 81.39 356,614 +0.94(+1.17%)
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.