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

Atrion Corp (NQ: ATRI )

462.93 -1.07 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 621.07 621.83 597.61 598.27 7,218 -21.10(-3.41%)
Aug 28, 2020 620.32 626.95 619.37 619.37 2,534 -7.58(-1.21%)
Aug 27, 2020 634.78 635.90 626.93 626.95 4,764 -10.42(-1.63%)
Aug 26, 2020 637.89 644.92 637.37 637.37 4,162 +0.95(+0.15%)
Aug 25, 2020 632.59 637.42 607.06 636.42 7,281 +3.79(+0.60%)
Aug 24, 2020 627.41 632.63 625.70 632.63 2,486 +5.22(+0.83%)
Aug 21, 2020 649.30 650.29 626.00 627.41 6,441 -25.95(-3.97%)
Aug 20, 2020 628.84 658.30 626.95 653.36 7,428 +22.53(+3.57%)
Aug 19, 2020 624.53 630.83 623.36 630.83 5,676 +4.72(+0.75%)
Aug 18, 2020 621.15 630.84 612.32 626.12 3,368 +1.07(+0.17%)
Aug 17, 2020 622.84 628.94 619.02 625.05 4,536 +11.17(+1.82%)
Aug 14, 2020 613.90 619.05 601.90 613.88 2,745 -7.39(-1.19%)
Aug 13, 2020 617.01 624.49 617.01 621.27 2,184 -0.09(-0.02%)
Aug 12, 2020 612.28 637.79 610.86 621.36 4,790 +10.89(+1.78%)
Aug 11, 2020 621.42 624.49 610.47 610.47 3,477 -17.43(-2.78%)
Aug 10, 2020 632.59 632.59 609.34 627.90 6,277 +16.19(+2.65%)
Aug 07, 2020 623.16 626.00 597.17 611.71 5,279 -1.06(-0.17%)
Aug 06, 2020 623.37 623.37 611.57 612.77 2,897 +1.92(+0.31%)
Aug 05, 2020 615.59 615.59 610.85 610.85 5,702 -0.95(-0.15%)
Aug 04, 2020 587.17 611.80 587.17 611.80 7,428 +22.54(+3.83%)
Aug 03, 2020 598.53 598.53 581.53 589.26 13,497 +1.99(+0.34%)
Jul 31, 2020 589.54 590.95 584.62 587.27 14,043 -2.32(-0.39%)
Jul 30, 2020 586.75 611.02 581.63 589.59 7,996 -2.33(-0.39%)
Jul 29, 2020 599.49 599.49 591.18 591.92 7,221 -4.93(-0.83%)
Jul 28, 2020 600.05 607.38 594.75 596.85 6,763 -10.30(-1.70%)
Jul 27, 2020 615.59 615.59 607.16 607.16 3,623 -5.11(-0.84%)
Jul 24, 2020 590.30 615.02 590.30 612.27 4,118 +21.00(+3.55%)
Jul 23, 2020 600.45 600.45 591.27 591.27 3,589 -7.26(-1.21%)
Jul 22, 2020 605.17 605.17 598.54 598.54 2,665 -17.53(-2.85%)
Jul 21, 2020 632.61 640.09 616.07 616.07 3,183 -14.25(-2.26%)
Jul 20, 2020 623.89 630.32 623.89 630.32 2,546 -1.68(-0.27%)
Jul 17, 2020 617.48 632.00 612.27 632.00 3,167 +11.16(+1.80%)
Jul 16, 2020 622.22 629.18 620.84 620.84 3,195 -0.43(-0.07%)
Jul 15, 2020 628.26 628.26 615.62 621.27 4,595 +9.47(+1.55%)
Jul 14, 2020 611.80 611.80 611.80 611.80 1,885 +8.24(+1.37%)
Jul 13, 2020 609.71 621.71 603.56 603.56 3,799 +0.01(+0.00%)
Jul 10, 2020 595.51 603.55 591.44 603.55 5,385 +5.88(+0.98%)
Jul 09, 2020 603.84 603.84 595.70 597.67 3,831 -5.80(-0.96%)
Jul 08, 2020 608.97 608.97 603.46 603.46 3,757 -6.37(-1.05%)
Jul 07, 2020 614.19 617.48 606.45 609.84 2,640 -6.88(-1.12%)
Jul 06, 2020 622.11 644.00 606.80 616.72 6,048 +2.99(+0.49%)
Jul 02, 2020 613.03 613.73 613.03 613.73 3,590 +1.08(+0.18%)
Jul 01, 2020 609.90 621.04 604.80 612.65 5,723 +9.37(+1.55%)
Jun 30, 2020 593.01 614.63 593.01 603.28 15,828 +3.80(+0.63%)
Jun 29, 2020 594.66 599.49 594.66 599.49 5,275 +12.76(+2.17%)
Jun 26, 2020 622.19 622.19 586.73 586.73 16,049 -40.13(-6.40%)
Jun 25, 2020 616.63 627.77 614.08 626.86 10,012 +6.61(+1.07%)
Jun 24, 2020 628.18 629.24 618.53 620.25 6,483 -8.59(-1.37%)
Jun 23, 2020 622.87 628.84 622.87 628.84 3,101 +7.49(+1.21%)
Jun 22, 2020 615.87 642.77 615.87 621.34 4,391 -3.71(-0.59%)
Jun 19, 2020 616.44 625.06 615.64 625.06 19,639 +16.06(+2.64%)
Jun 18, 2020 612.72 613.05 608.99 608.99 3,047 -5.59(-0.91%)
Jun 17, 2020 614.58 614.58 614.58 614.58 1,884 -5.63(-0.91%)
Jun 16, 2020 621.84 621.84 617.13 620.22 2,671 +1.98(+0.32%)
Jun 15, 2020 608.96 618.24 608.96 618.24 4,546 +2.65(+0.43%)
Jun 12, 2020 617.95 618.52 615.59 615.59 3,906 -0.43(-0.07%)
Jun 11, 2020 616.28 621.66 609.55 616.01 9,350 -9.45(-1.51%)
Jun 10, 2020 618.85 630.68 618.85 625.46 4,235 +9.35(+1.52%)
Jun 09, 2020 614.12 623.77 614.12 616.12 3,731 -2.78(-0.45%)
Jun 08, 2020 618.89 618.89 618.89 618.89 2,360 -10.35(-1.64%)
Jun 05, 2020 630.82 638.88 621.68 629.24 6,562 +12.59(+2.04%)
Jun 04, 2020 624.62 626.64 616.64 616.64 6,922 -10.33(-1.65%)
Jun 03, 2020 617.20 637.74 617.20 626.97 8,609 +9.87(+1.60%)
Jun 02, 2020 614.13 620.77 614.13 617.10 5,927 +5.53(+0.90%)
Jun 01, 2020 611.34 642.47 611.34 611.57 7,958 +5.02(+0.83%)
May 29, 2020 604.67 607.51 604.67 606.55 4,657 -0.01(-0.00%)
May 28, 2020 624.51 624.51 606.56 606.56 4,107 -17.34(-2.78%)
May 27, 2020 624.01 637.52 623.90 623.90 5,026 -3.45(-0.55%)
May 26, 2020 628.17 629.24 613.65 627.35 5,079 +12.28(+2.00%)
May 22, 2020 623.28 623.28 614.12 615.07 3,704 +7.18(+1.18%)
May 21, 2020 611.87 613.46 607.89 607.89 4,564 -3.85(-0.63%)
May 20, 2020 610.45 624.33 610.44 611.73 5,010 +4.18(+0.69%)
May 19, 2020 617.43 638.29 607.56 607.56 5,590 -4.74(-0.77%)
May 18, 2020 609.33 619.85 608.45 612.30 7,640 +11.41(+1.90%)
May 15, 2020 626.31 636.33 600.47 600.88 20,004 -18.34(-2.96%)
May 14, 2020 619.36 619.70 614.13 619.22 6,875 -3.24(-0.52%)
May 13, 2020 607.14 627.13 607.14 622.47 4,585 +2.08(+0.34%)
May 12, 2020 641.43 641.43 614.59 620.39 4,933 -16.41(-2.58%)
May 11, 2020 637.70 637.74 630.71 636.80 6,776 -4.62(-0.72%)
May 08, 2020 642.47 645.70 641.42 641.42 4,233 +10.75(+1.70%)
May 07, 2020 643.90 652.86 628.67 630.67 10,460 +4.06(+0.65%)
May 06, 2020 616.01 628.29 609.40 626.60 9,573 +25.90(+4.31%)
May 05, 2020 600.71 600.71 600.71 600.71 3,853 -5.29(-0.87%)
May 04, 2020 600.90 613.95 600.90 606.00 5,284 +7.08(+1.18%)
May 01, 2020 599.48 602.16 590.50 598.92 9,208 +1.96(+0.33%)
Apr 30, 2020 600.89 636.80 595.23 596.96 11,909 -3.49(-0.58%)
Apr 29, 2020 627.97 630.94 600.44 600.44 10,948 -4.23(-0.70%)
Apr 28, 2020 596.19 650.37 590.50 604.67 5,752 -6.57(-1.07%)
Apr 27, 2020 627.57 627.57 593.86 611.24 4,680 -8.32(-1.34%)
Apr 24, 2020 615.85 638.00 604.21 619.56 6,456 +0.72(+0.12%)
Apr 23, 2020 609.40 623.57 604.67 618.85 4,494 +15.35(+2.54%)
Apr 22, 2020 592.07 605.12 592.07 603.49 7,170 +14.03(+2.38%)
Apr 21, 2020 590.50 600.42 583.42 589.46 7,574 -14.26(-2.36%)
Apr 20, 2020 615.08 615.08 603.72 603.72 4,244 -25.71(-4.08%)
Apr 17, 2020 617.28 687.81 613.18 629.43 6,773 +29.95(+5.00%)
Apr 16, 2020 590.50 619.79 590.50 599.48 11,193 -5.20(-0.86%)
Apr 15, 2020 611.71 627.52 604.67 604.67 5,342 -36.65(-5.71%)
Apr 14, 2020 637.36 653.97 627.69 641.32 5,730 +13.03(+2.07%)
Apr 13, 2020 675.53 675.53 624.51 628.29 7,043 -44.31(-6.59%)
Apr 09, 2020 656.64 676.97 649.28 672.61 6,244 -1.89(-0.28%)
Apr 08, 2020 660.63 674.50 626.90 674.50 7,392 +13.36(+2.02%)
Apr 07, 2020 661.75 661.75 625.84 661.13 7,912 +0.43(+0.07%)
Apr 06, 2020 659.30 660.70 629.24 660.70 5,198 +39.02(+6.28%)
Apr 03, 2020 637.70 642.47 590.50 621.68 6,879 -12.19(-1.92%)
Apr 02, 2020 567.66 635.80 567.66 633.87 10,853 +57.49(+9.97%)
Apr 01, 2020 606.91 606.91 576.38 576.38 9,961 -37.75(-6.15%)
Mar 31, 2020 613.00 624.14 590.91 614.12 18,179 +0.00(+0.00%)
Mar 30, 2020 590.61 640.34 587.60 614.12 10,260 +32.60(+5.61%)
Mar 27, 2020 592.11 618.85 581.53 581.53 5,503 -14.17(-2.38%)
Mar 26, 2020 621.14 621.14 585.78 595.70 5,771 -32.50(-5.17%)
Mar 25, 2020 684.98 713.33 607.80 628.20 7,471 -64.34(-9.29%)
Mar 24, 2020 647.91 696.24 626.90 692.54 8,944 +87.85(+14.53%)
Mar 23, 2020 583.90 617.85 547.04 604.69 15,554 +21.65(+3.71%)
Mar 20, 2020 614.12 665.26 583.04 583.04 13,441 -36.75(-5.93%)
Mar 19, 2020 616.25 627.44 604.67 619.79 15,413 +0.47(+0.08%)
Mar 18, 2020 611.36 644.60 560.20 619.32 12,743 -18.42(-2.89%)
Mar 17, 2020 616.01 637.74 581.15 637.74 20,139 +51.96(+8.87%)
Mar 16, 2020 564.14 624.54 559.84 585.78 14,514 -19.56(-3.23%)
Mar 13, 2020 604.66 621.68 590.50 605.34 9,102 +22.96(+3.94%)
Mar 12, 2020 602.21 610.49 582.38 582.38 11,455 -46.23(-7.35%)
Mar 11, 2020 638.54 642.74 601.50 628.60 11,854 -30.51(-4.63%)
Mar 10, 2020 664.32 664.32 612.53 659.11 6,158 +0.97(+0.15%)
Mar 09, 2020 647.13 659.70 633.31 658.14 7,664 -15.73(-2.33%)
Mar 06, 2020 596.77 706.83 596.77 673.87 14,430 +66.01(+10.86%)
Mar 05, 2020 602.51 610.70 593.89 607.86 9,341 +4.33(+0.72%)
Mar 04, 2020 638.46 638.46 597.70 603.53 9,842 +13.80(+2.34%)
Mar 03, 2020 618.52 618.52 584.41 589.74 3,313 -29.82(-4.81%)
Mar 02, 2020 581.71 626.16 581.71 619.56 11,613 +38.73(+6.67%)
Feb 28, 2020 598.45 605.99 580.61 580.83 6,048 -7.82(-1.33%)
Feb 27, 2020 586.89 604.21 568.29 588.65 16,661 -6.78(-1.14%)
Feb 26, 2020 603.73 612.58 590.47 595.43 4,961 -26.58(-4.27%)
Feb 25, 2020 652.16 652.16 616.35 622.01 4,059 -29.97(-4.60%)
Feb 24, 2020 648.82 651.98 648.62 651.98 2,768 -5.23(-0.80%)
Feb 21, 2020 646.44 664.92 636.61 657.21 15,916 +9.75(+1.51%)
Feb 20, 2020 647.45 647.45 647.45 647.45 2,349 +10.20(+1.60%)
Feb 19, 2020 628.14 640.75 625.30 637.25 4,702 +8.65(+1.38%)
Feb 18, 2020 638.54 675.94 628.60 628.60 10,727 -15.81(-2.45%)
Feb 14, 2020 619.67 644.42 609.75 644.42 5,411 +25.52(+4.12%)
Feb 13, 2020 631.91 631.91 618.90 618.90 2,876 -13.48(-2.13%)
Feb 12, 2020 644.91 644.91 632.37 632.37 3,070 -10.55(-1.64%)
Feb 11, 2020 649.32 650.01 642.93 642.93 5,106 -4.54(-0.70%)
Feb 10, 2020 639.82 703.43 636.85 647.47 9,774 +3.80(+0.59%)
Feb 07, 2020 654.05 654.05 643.67 643.67 3,289 -10.19(-1.56%)
Feb 06, 2020 654.66 662.10 652.28 653.86 6,181 -0.47(-0.07%)
Feb 05, 2020 655.10 655.93 639.91 654.33 11,729 +1.14(+0.17%)
Feb 04, 2020 665.12 665.12 653.19 653.19 3,635 -10.37(-1.56%)
Feb 03, 2020 673.90 678.57 657.02 663.56 9,423 -14.23(-2.10%)
Jan 31, 2020 656.97 680.43 644.67 677.79 9,655 +19.04(+2.89%)
Jan 30, 2020 664.57 666.02 649.39 658.75 7,069 -9.06(-1.36%)
Jan 29, 2020 673.46 673.46 664.86 667.81 5,261 -8.79(-1.30%)
Jan 28, 2020 682.17 686.32 676.60 676.60 5,401 -2.89(-0.43%)
Jan 27, 2020 663.75 684.59 663.75 679.49 5,679 +0.91(+0.13%)
Jan 24, 2020 695.52 695.52 678.58 678.58 3,819 -29.56(-4.17%)
Jan 23, 2020 705.01 712.82 700.70 708.14 6,598 +3.09(+0.44%)
Jan 22, 2020 696.98 710.12 693.34 705.05 6,759 +12.37(+1.79%)
Jan 21, 2020 673.79 696.03 673.79 692.69 7,214 +25.88(+3.88%)
Jan 17, 2020 668.55 681.06 659.11 666.81 6,472 -0.29(-0.04%)
Jan 16, 2020 660.15 676.28 660.15 667.10 4,577 +7.41(+1.12%)
Jan 15, 2020 677.80 677.80 652.33 659.69 9,769 -17.72(-2.62%)
Jan 14, 2020 677.51 687.98 672.02 677.41 5,212 +0.50(+0.07%)
Jan 13, 2020 671.13 687.35 671.13 676.91 11,147 +0.25(+0.04%)
Jan 10, 2020 676.74 683.64 674.03 676.67 10,186 +1.41(+0.21%)
Jan 09, 2020 675.42 686.46 675.25 675.25 10,569 +1.22(+0.18%)
Jan 08, 2020 685.77 685.77 674.04 674.04 6,929 -11.56(-1.69%)
Jan 07, 2020 690.12 698.04 684.57 685.60 3,849 -6.25(-0.90%)
Jan 06, 2020 688.78 702.46 682.61 691.85 9,240 -0.51(-0.07%)
Jan 03, 2020 690.83 699.00 685.03 692.36 6,154 -4.10(-0.59%)
Jan 02, 2020 709.96 712.83 695.52 696.46 6,322 -11.78(-1.66%)
Dec 31, 2019 700.33 712.48 700.33 708.24 10,504 +6.14(+0.87%)
Dec 30, 2019 694.10 710.11 689.74 702.10 11,455 +9.99(+1.44%)
Dec 27, 2019 703.90 704.00 692.11 692.11 6,684 -12.06(-1.71%)
Dec 26, 2019 715.00 720.48 698.06 704.18 13,766 -9.68(-1.36%)
Dec 24, 2019 694.85 717.68 694.85 713.86 7,958 +13.99(+2.00%)
Dec 23, 2019 670.20 708.71 669.89 699.87 15,752 +26.03(+3.86%)
Dec 20, 2019 672.71 673.84 669.79 673.84 16,552 +3.75(+0.56%)
Dec 19, 2019 669.13 677.59 667.31 670.09 11,205 +1.69(+0.25%)
Dec 18, 2019 667.69 669.13 661.36 668.40 9,421 +0.31(+0.05%)
Dec 17, 2019 660.44 671.01 644.17 668.09 5,580 +9.21(+1.40%)
Dec 16, 2019 664.68 673.47 658.88 658.88 9,192 -4.59(-0.69%)
Dec 13, 2019 647.14 669.12 644.36 663.47 8,806 +12.23(+1.88%)
Dec 12, 2019 650.28 662.53 650.28 651.24 5,642 +0.97(+0.15%)
Dec 11, 2019 649.13 650.27 636.46 650.27 6,289 +1.40(+0.22%)
Dec 10, 2019 655.79 662.54 648.15 648.87 7,027 -9.46(-1.44%)
Dec 09, 2019 667.21 670.16 658.33 658.33 6,526 -7.28(-1.09%)
Dec 06, 2019 669.64 670.51 661.24 665.60 10,823 -0.86(-0.13%)
Dec 05, 2019 663.91 670.07 663.73 666.46 8,551 +0.78(+0.12%)
Dec 04, 2019 661.68 668.97 661.59 665.68 6,872 -1.09(-0.16%)
Dec 03, 2019 667.58 670.51 659.53 666.77 7,010 -4.26(-0.63%)
Dec 02, 2019 672.92 685.59 660.50 671.03 12,293 +6.90(+1.04%)
Nov 29, 2019 661.24 666.79 659.70 664.13 3,713 +2.12(+0.32%)
Nov 27, 2019 670.24 670.24 658.49 662.01 4,466 -8.46(-1.26%)
Nov 26, 2019 672.75 672.75 637.77 670.48 5,983 -1.62(-0.24%)
Nov 25, 2019 683.36 683.36 659.41 672.09 7,356 -3.08(-0.46%)
Nov 22, 2019 685.92 685.92 661.92 675.18 5,848 -10.53(-1.54%)
Nov 21, 2019 676.96 685.71 668.10 685.71 4,860 +10.52(+1.56%)
Nov 20, 2019 690.39 691.47 675.19 675.19 6,201 -16.45(-2.38%)
Nov 19, 2019 679.48 696.46 679.48 691.63 7,251 +14.59(+2.15%)
Nov 18, 2019 685.36 686.27 666.88 677.05 7,078 -8.01(-1.17%)
Nov 15, 2019 695.84 696.81 684.26 685.06 6,805 -9.77(-1.41%)
Nov 14, 2019 709.50 709.83 693.04 694.83 10,780 -14.86(-2.09%)
Nov 13, 2019 710.08 712.65 707.65 709.69 6,288 -0.75(-0.11%)
Nov 12, 2019 713.78 714.78 705.47 710.44 6,571 +1.41(+0.20%)
Nov 11, 2019 713.42 713.73 705.68 709.03 5,337 -5.26(-0.74%)
Nov 08, 2019 716.70 717.59 705.55 714.29 4,147 -2.29(-0.32%)
Nov 07, 2019 722.35 724.65 699.04 716.58 10,780 -8.18(-1.13%)
Nov 06, 2019 756.53 756.55 724.76 724.76 11,800 -31.29(-4.14%)
Nov 05, 2019 767.84 767.84 739.12 756.05 12,112 -13.16(-1.71%)
Nov 04, 2019 790.95 790.95 769.20 769.20 11,529 -16.94(-2.15%)
Nov 01, 2019 792.86 793.32 786.14 786.14 4,785 -6.99(-0.88%)
Oct 31, 2019 791.41 793.99 788.02 793.13 10,827 -2.56(-0.32%)
Oct 30, 2019 794.53 795.68 784.14 795.68 7,401 +7.89(+1.00%)
Oct 29, 2019 779.44 787.79 776.33 787.79 6,856 +6.64(+0.85%)
Oct 28, 2019 765.75 781.16 765.75 781.16 8,128 +17.69(+2.32%)
Oct 25, 2019 756.95 766.35 755.65 763.47 32,009 +6.49(+0.86%)
Oct 24, 2019 763.38 763.48 753.88 756.98 15,893 -1.33(-0.17%)
Oct 23, 2019 753.17 760.74 753.17 758.30 22,883 +7.62(+1.01%)
Oct 22, 2019 756.33 759.42 749.94 750.69 14,228 -5.36(-0.71%)
Oct 21, 2019 762.62 765.45 756.05 756.05 10,951 -2.55(-0.34%)
Oct 18, 2019 749.73 758.77 749.73 758.60 17,865 +6.35(+0.84%)
Oct 17, 2019 745.42 754.67 743.35 752.25 15,326 +9.37(+1.26%)
Oct 16, 2019 741.61 746.49 737.34 742.88 26,571 +3.67(+0.50%)
Oct 15, 2019 731.14 741.94 731.14 739.22 25,434 +10.16(+1.39%)
Oct 14, 2019 733.38 736.98 725.39 729.06 40,230 -4.07(-0.56%)
Oct 11, 2019 738.17 745.52 731.57 733.13 23,927 -1.28(-0.17%)
Oct 10, 2019 723.54 744.26 723.54 734.41 28,153 +12.33(+1.71%)
Oct 09, 2019 720.50 723.14 712.51 722.08 20,950 +8.93(+1.25%)
Oct 08, 2019 726.53 726.53 709.04 713.15 47,997 -15.07(-2.07%)
Oct 07, 2019 732.48 737.05 727.84 728.21 24,289 -4.61(-0.63%)
Oct 04, 2019 730.10 733.95 726.15 732.82 55,936 +4.39(+0.60%)
Oct 03, 2019 719.76 728.43 716.84 728.43 34,957 +8.21(+1.14%)
Oct 02, 2019 727.35 729.10 715.38 720.22 50,095 -8.56(-1.17%)
Oct 01, 2019 736.77 739.84 728.68 728.78 11,419 -3.92(-0.54%)
Sep 30, 2019 723.60 734.29 723.13 732.70 37,424 +9.97(+1.38%)
Sep 27, 2019 735.98 738.91 722.73 722.73 25,522 -11.53(-1.57%)
Sep 26, 2019 741.36 746.64 732.73 734.26 26,627 -6.55(-0.88%)
Sep 25, 2019 729.92 744.28 725.31 740.81 37,784 +6.51(+0.89%)
Sep 24, 2019 752.05 752.05 725.92 734.31 28,729 -12.34(-1.65%)
Sep 23, 2019 756.95 756.95 742.61 746.64 45,322 -8.11(-1.07%)
Sep 20, 2019 745.70 756.05 745.70 754.75 26,798 +9.05(+1.21%)
Sep 19, 2019 750.20 756.04 742.06 745.70 17,421 -0.40(-0.05%)
Sep 18, 2019 752.28 752.48 737.15 746.10 29,039 -7.13(-0.95%)
Sep 17, 2019 759.22 763.64 740.09 753.23 22,464 -6.30(-0.83%)
Sep 16, 2019 752.29 761.58 748.62 759.53 35,045 +10.07(+1.34%)
Sep 13, 2019 745.13 752.85 737.24 749.46 29,988 +12.29(+1.67%)
Sep 12, 2019 743.94 746.65 737.17 737.17 11,295 +0.76(+0.10%)
Sep 11, 2019 722.45 736.40 721.74 736.40 33,016 +17.09(+2.38%)
Sep 10, 2019 715.92 724.24 706.69 719.32 13,425 +7.93(+1.11%)
Sep 09, 2019 727.27 727.27 706.70 711.38 16,211 -8.31(-1.15%)
Sep 06, 2019 722.60 726.78 718.89 719.69 23,974 -1.92(-0.27%)
Sep 05, 2019 720.11 724.12 715.23 721.62 24,336 +3.56(+0.50%)
Sep 04, 2019 723.59 726.40 709.66 718.06 23,364 +4.73(+0.66%)
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.