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

Texas Instruments (NQ: TXN )

203.16 -4.77 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2018 112.40 112.40 112.40 0 -0.18(-0.16%)
Aug 30, 2018 114.92 115.36 112.49 112.58 5,688,612 -2.89(-2.50%)
Aug 29, 2018 115.41 115.78 114.86 115.47 5,113,913 +0.45(+0.39%)
Aug 28, 2018 115.74 116.07 114.66 115.02 3,214,435 -0.23(-0.20%)
Aug 27, 2018 114.65 115.66 114.15 115.25 3,686,155 +1.61(+1.42%)
Aug 24, 2018 112.96 113.79 112.34 113.64 3,191,800 +1.24(+1.10%)
Aug 23, 2018 112.18 113.66 112.16 112.40 3,038,746 +0.21(+0.19%)
Aug 22, 2018 110.64 112.69 109.27 112.19 3,998,581 +0.68(+0.61%)
Aug 21, 2018 109.50 111.75 109.34 111.51 4,714,271 +2.48(+2.27%)
Aug 20, 2018 109.75 109.80 108.54 109.03 3,238,201 -0.61(-0.56%)
Aug 17, 2018 108.87 109.98 107.01 109.64 3,744,800 +0.24(+0.22%)
Aug 16, 2018 110.12 110.54 109.08 109.40 2,916,321 -0.20(-0.18%)
Aug 15, 2018 109.24 110.08 108.35 109.60 3,532,643 -0.74(-0.67%)
Aug 14, 2018 110.67 110.99 109.87 110.34 3,109,606 +0.40(+0.36%)
Aug 13, 2018 110.56 111.43 109.84 109.94 3,989,755 -0.15(-0.14%)
Aug 10, 2018 111.74 112.32 109.35 110.09 7,652,900 -4.25(-3.72%)
Aug 09, 2018 116.00 116.09 114.03 114.34 3,504,486 -1.82(-1.57%)
Aug 08, 2018 115.66 116.61 115.16 116.16 2,890,833 +0.40(+0.35%)
Aug 07, 2018 113.77 115.81 113.34 115.76 5,234,502 +2.65(+2.34%)
Aug 06, 2018 112.28 113.52 112.12 113.11 2,970,687 +0.27(+0.24%)
Aug 03, 2018 112.33 112.98 111.93 112.84 3,337,800 +0.63(+0.56%)
Aug 02, 2018 110.15 113.00 110.00 112.21 4,516,693 +1.21(+1.09%)
Aug 01, 2018 111.16 111.97 110.33 111.00 5,302,979 -0.32(-0.29%)
Jul 31, 2018 111.99 112.59 110.92 111.32 5,205,903 +0.41(+0.37%)
Jul 30, 2018 111.99 112.37 110.70 110.91 4,422,499 -1.69(-1.50%)
Jul 27, 2018 113.30 114.29 112.02 112.60 4,343,900 -0.70(-0.62%)
Jul 26, 2018 113.95 114.46 112.94 113.30 5,520,420 +0.08(+0.07%)
Jul 25, 2018 113.40 114.39 110.03 113.22 8,223,960 -0.58(-0.51%)
Jul 24, 2018 115.06 116.40 113.35 113.80 4,284,658 -0.87(-0.76%)
Jul 23, 2018 114.35 114.83 113.07 114.67 3,052,841 -0.33(-0.29%)
Jul 20, 2018 114.97 115.69 114.24 115.00 4,359,113 +0.41(+0.36%)
Jul 19, 2018 115.53 115.56 114.23 114.59 5,013,928 -1.09(-0.94%)
Jul 18, 2018 115.50 116.95 114.14 115.68 5,491,924 -0.12(-0.10%)
Jul 17, 2018 113.67 115.86 113.19 115.80 3,910,873 +1.24(+1.08%)
Jul 16, 2018 114.91 115.49 114.42 114.56 3,013,759 -0.58(-0.50%)
Jul 13, 2018 115.14 2,715,830 -0.70(-0.60%)
Jul 12, 2018 113.24 116.69 113.12 115.84 5,818,733 +4.08(+3.65%)
Jul 11, 2018 113.29 113.73 111.52 111.76 4,999,145 -1.97(-1.73%)
Jul 10, 2018 112.63 114.05 112.38 113.73 4,511,793 +1.64(+1.46%)
Jul 09, 2018 113.40 113.50 110.83 112.09 3,656,927 -0.62(-0.55%)
Jul 06, 2018 111.56 112.93 110.83 112.71 3,419,735 +1.20(+1.08%)
Jul 05, 2018 109.84 111.65 109.41 111.51 4,094,689 +2.60(+2.39%)
Jul 03, 2018 108.91 108.91 108.91 0 -1.33(-1.21%)
Jul 02, 2018 108.94 110.33 108.38 110.24 3,392,524 -0.01(-0.01%)
Jun 29, 2018 109.79 111.55 109.62 110.25 5,343,292 +1.15(+1.05%)
Jun 28, 2018 108.23 109.59 107.45 109.10 4,198,780 +0.32(+0.29%)
Jun 27, 2018 112.18 112.50 108.77 108.78 4,364,895 -2.73(-2.45%)
Jun 26, 2018 110.63 112.01 110.13 111.51 3,997,622 +1.32(+1.20%)
Jun 25, 2018 110.96 111.00 108.61 110.19 5,331,154 -2.19(-1.95%)
Jun 22, 2018 112.75 113.22 111.41 112.38 3,822,597 +0.27(+0.24%)
Jun 21, 2018 114.38 114.50 111.61 112.11 3,479,945 -2.13(-1.86%)
Jun 20, 2018 114.41 115.11 113.57 114.24 3,454,806 +0.58(+0.51%)
Jun 19, 2018 112.75 113.91 112.20 113.66 3,486,518 -0.73(-0.64%)
Jun 18, 2018 114.60 114.93 113.03 114.39 3,169,673 -1.50(-1.29%)
Jun 15, 2018 116.02 114.72 115.89 7,027,646 +1.17(+1.02%)
Jun 14, 2018 114.86 115.54 113.97 114.72 2,941,184 +0.72(+0.63%)
Jun 13, 2018 115.50 115.61 113.79 114.00 4,948,567 -1.41(-1.22%)
Jun 12, 2018 115.49 115.77 114.58 115.41 3,268,513 +0.13(+0.11%)
Jun 11, 2018 115.00 115.83 114.48 115.28 3,741,242 -0.46(-0.40%)
Jun 08, 2018 116.29 116.67 115.35 115.74 4,948,563 -1.50(-1.28%)
Jun 07, 2018 118.35 118.48 116.14 117.24 6,985,116 -0.87(-0.74%)
Jun 06, 2018 118.12 118.11 4,015,272 +0.45(+0.38%)
Jun 05, 2018 116.69 117.93 115.83 117.66 5,366,553 +1.92(+1.66%)
Jun 04, 2018 114.74 116.38 114.31 115.74 3,905,734 +0.94(+0.82%)
Jun 01, 2018 112.55 114.80 112.32 114.80 4,728,383 +2.89(+2.58%)
May 31, 2018 112.00 112.88 111.50 111.91 6,582,077 +0.06(+0.05%)
May 30, 2018 111.34 112.36 111.04 111.85 3,621,826 +0.91(+0.82%)
May 29, 2018 110.64 111.76 110.01 110.94 3,492,823 -0.62(-0.56%)
May 25, 2018 111.56 111.56 111.56 0 +0.81(+0.73%)
May 24, 2018 110.99 111.20 109.58 110.75 2,855,520 -0.32(-0.29%)
May 23, 2018 109.49 111.08 108.90 111.07 3,123,547 +0.21(+0.19%)
May 22, 2018 111.05 111.83 110.69 110.86 2,999,608 +0.45(+0.41%)
May 21, 2018 111.71 112.28 109.88 110.41 5,199,500 -0.13(-0.12%)
May 18, 2018 109.92 111.07 109.28 110.54 4,239,567 +0.21(+0.19%)
May 17, 2018 110.71 111.66 110.03 110.33 3,792,819 -1.07(-0.96%)
May 16, 2018 109.75 111.57 109.04 111.40 3,898,161 +2.19(+2.01%)
May 15, 2018 109.99 110.86 108.35 109.21 4,336,705 -1.43(-1.29%)
May 14, 2018 109.73 111.00 109.70 110.64 4,120,362 +1.39(+1.27%)
May 11, 2018 109.62 110.74 109.00 109.25 3,583,533 -0.72(-0.65%)
May 10, 2018 108.15 110.04 107.81 109.97 4,376,505 +2.43(+2.26%)
May 09, 2018 106.00 107.67 105.71 107.54 5,131,584 +2.08(+1.97%)
May 08, 2018 104.55 108.00 104.06 105.46 5,138,517 +0.95(+0.91%)
May 07, 2018 104.99 105.17 103.97 104.51 4,113,934 -0.18(-0.17%)
May 04, 2018 102.50 104.75 101.86 104.69 6,167,996 +1.09(+1.05%)
May 03, 2018 101.70 104.30 100.35 103.60 4,788,614 +0.64(+0.62%)
May 02, 2018 103.28 104.22 101.87 102.96 5,345,035 -0.44(-0.43%)
May 01, 2018 101.10 103.47 100.70 103.40 4,234,729 +1.97(+1.94%)
Apr 30, 2018 102.93 104.23 101.33 101.43 5,592,219 -1.08(-1.05%)
Apr 27, 2018 103.17 103.39 100.87 102.51 5,114,670 -0.21(-0.20%)
Apr 26, 2018 104.02 104.32 102.20 102.72 6,672,481 -0.28(-0.27%)
Apr 25, 2018 101.46 104.25 99.76 103.00 12,695,102 +4.58(+4.65%)
Apr 24, 2018 99.76 101.22 97.39 98.42 8,415,696 +0.33(+0.34%)
Apr 23, 2018 100.59 100.59 98.02 98.09 5,934,034 -1.87(-1.87%)
Apr 20, 2018 100.96 101.63 98.87 99.96 7,858,035 -1.33(-1.31%)
Apr 19, 2018 103.74 103.84 99.91 101.29 8,624,377 -4.06(-3.85%)
Apr 18, 2018 105.07 105.90 104.08 105.35 3,554,717 -0.04(-0.04%)
Apr 17, 2018 104.09 105.70 103.80 105.39 4,001,105 +1.89(+1.83%)
Apr 16, 2018 103.07 104.19 102.62 103.50 2,831,533 +1.34(+1.31%)
Apr 13, 2018 104.95 105.00 101.90 102.16 3,518,897 -2.08(-2.00%)
Apr 12, 2018 103.05 104.50 102.93 104.24 4,578,309 +1.90(+1.86%)
Apr 11, 2018 101.41 103.09 101.03 102.34 3,829,998 -0.02(-0.02%)
Apr 10, 2018 101.67 103.07 100.63 102.36 6,732,275 +2.55(+2.55%)
Apr 09, 2018 100.04 102.89 99.60 99.81 5,840,886 +0.35(+0.35%)
Apr 06, 2018 100.97 102.34 99.02 99.46 5,095,651 -2.78(-2.72%)
Apr 05, 2018 103.83 104.00 100.87 102.24 5,468,822 -1.97(-1.89%)
Apr 04, 2018 99.98 104.57 99.81 104.21 4,514,465 +2.03(+1.99%)
Apr 03, 2018 101.92 102.74 100.59 102.18 6,898,677 +1.53(+1.52%)
Apr 02, 2018 102.86 103.52 99.73 100.65 5,865,335 -3.24(-3.12%)
Mar 29, 2018 103.89 103.89 103.89 0 +1.98(+1.94%)
Mar 28, 2018 102.27 103.76 101.41 101.91 5,352,223 -0.65(-0.63%)
Mar 27, 2018 108.00 108.10 101.82 102.56 5,308,347 -4.04(-3.79%)
Mar 26, 2018 104.11 106.72 103.03 106.60 6,760,412 +5.24(+5.17%)
Mar 23, 2018 104.03 104.94 101.34 101.36 6,748,863 -2.54(-2.44%)
Mar 22, 2018 106.51 107.76 103.80 103.90 7,208,119 -4.74(-4.36%)
Mar 21, 2018 109.13 110.29 108.06 108.64 3,703,768 -0.82(-0.75%)
Mar 20, 2018 108.27 110.00 108.27 109.46 3,781,862 +1.60(+1.48%)
Mar 19, 2018 109.97 105.95 107.86 6,713,904 -2.11(-1.92%)
Mar 16, 2018 110.12 110.74 109.51 109.97 8,049,685 +0.26(+0.24%)
Mar 15, 2018 109.94 110.91 109.27 109.71 3,983,281 -0.26(-0.24%)
Mar 14, 2018 111.21 111.70 109.17 109.97 3,240,614 -0.62(-0.56%)
Mar 13, 2018 112.49 113.55 110.09 110.59 5,845,470 -1.04(-0.93%)
Mar 12, 2018 112.04 113.00 111.46 111.63 4,269,255 +0.10(+0.09%)
Mar 09, 2018 110.00 111.61 109.33 111.53 5,535,870 +2.04(+1.86%)
Mar 08, 2018 109.18 109.49 108.27 109.49 3,526,848 +0.93(+0.86%)
Mar 07, 2018 109.46 107.13 108.56 4,610,364 -1.13(-1.03%)
Mar 06, 2018 109.97 110.18 108.94 109.69 3,657,479 +0.68(+0.62%)
Mar 05, 2018 107.48 109.33 106.52 109.01 4,415,806 +0.79(+0.73%)
Mar 02, 2018 104.79 108.48 104.66 108.22 6,476,277 +1.69(+1.59%)
Mar 01, 2018 108.93 108.93 105.72 106.53 8,626,360 -1.82(-1.68%)
Feb 28, 2018 109.04 110.22 108.32 108.35 7,332,746 +0.01(+0.01%)
Feb 27, 2018 109.38 110.29 108.34 108.34 5,311,692 -1.29(-1.18%)
Feb 26, 2018 107.28 109.74 107.28 109.63 5,487,912 +2.59(+2.42%)
Feb 23, 2018 105.01 107.06 104.74 107.04 4,936,880 +3.11(+2.99%)
Feb 22, 2018 104.00 105.08 103.41 103.93 3,834,312 +0.27(+0.26%)
Feb 21, 2018 105.77 106.18 103.59 103.66 6,526,055 -1.63(-1.55%)
Feb 20, 2018 103.99 106.75 103.91 105.29 4,969,852 +0.82(+0.78%)
Feb 16, 2018 104.47 104.47 104.47 0 -0.10(-0.10%)
Feb 15, 2018 103.82 104.58 101.54 104.57 5,257,357 +1.89(+1.84%)
Feb 14, 2018 99.85 102.96 99.85 102.68 7,413,370 +1.70(+1.68%)
Feb 13, 2018 101.73 100.12 100.98 5,061,018 -0.96(-0.94%)
Feb 12, 2018 101.55 102.55 100.43 101.94 6,663,470 +1.45(+1.44%)
Feb 09, 2018 99.52 101.30 96.99 100.49 11,599,319 +2.83(+2.90%)
Feb 08, 2018 102.61 97.60 97.66 11,478,925 -4.32(-4.24%)
Feb 07, 2018 104.60 105.68 101.91 101.98 10,008,585 -3.89(-3.67%)
Feb 06, 2018 102.62 106.66 102.25 105.87 9,260,850 +0.37(+0.35%)
Feb 05, 2018 107.02 109.05 103.38 105.50 8,397,945 -2.16(-2.01%)
Feb 02, 2018 109.02 110.23 107.52 107.66 7,474,446 -2.42(-2.20%)
Feb 01, 2018 108.75 110.75 108.57 110.08 5,825,916 +0.41(+0.37%)
Jan 31, 2018 110.98 110.99 108.30 109.67 7,360,738 -0.22(-0.20%)
Jan 30, 2018 111.20 111.47 110.70 109.89 6,491,188 -2.76(-2.45%)
Jan 29, 2018 112.47 113.40 111.25 112.65 6,389,293 -1.04(-0.91%)
Jan 26, 2018 110.93 113.53 109.54 113.69 7,801,563 +3.54(+3.21%)
Jan 25, 2018 110.86 111.71 109.08 110.15 8,564,042 +0.45(+0.41%)
Jan 24, 2018 111.14 114.00 108.68 109.70 19,233,906 -10.19(-8.50%)
Jan 23, 2018 120.02 120.75 118.90 119.89 8,021,399 +0.45(+0.38%)
Jan 22, 2018 117.92 119.48 117.46 119.44 7,209,891 +2.61(+2.23%)
Jan 19, 2018 117.01 117.56 115.71 116.83 6,367,294 +0.42(+0.36%)
Jan 18, 2018 119.00 119.98 116.01 116.41 7,970,318 -2.75(-2.31%)
Jan 17, 2018 113.95 119.43 113.51 119.16 6,914,857 +6.24(+5.53%)
Jan 16, 2018 113.55 113.91 113.36 112.92 9,251,129 +0.20(+0.18%)
Jan 12, 2018 112.72 112.72 112.72 0 +2.05(+1.85%)
Jan 11, 2018 110.05 110.76 109.43 110.67 3,903,763 +0.97(+0.88%)
Jan 10, 2018 109.99 109.70 5,737,405 -0.69(-0.63%)
Jan 09, 2018 109.62 110.98 109.08 110.39 4,746,904 +0.75(+0.68%)
Jan 08, 2018 108.55 110.37 108.41 109.64 4,549,711 +0.52(+0.48%)
Jan 05, 2018 108.70 109.23 108.29 109.12 5,254,922 +0.83(+0.77%)
Jan 04, 2018 108.48 109.21 108.05 108.29 5,458,472 -0.14(-0.13%)
Jan 03, 2018 105.88 108.51 105.60 108.43 6,918,942 +2.86(+2.71%)
Jan 02, 2018 105.11 105.62 104.50 105.57 4,236,240 +1.13(+1.08%)
Dec 29, 2017 104.44 104.44 104.44 0 -0.38(-0.36%)
Dec 28, 2017 104.92 104.92 104.22 104.82 1,910,723 +0.29(+0.28%)
Dec 27, 2017 104.42 104.90 103.98 104.53 1,775,553 +0.38(+0.36%)
Dec 26, 2017 103.58 104.19 103.06 104.15 1,473,786 +0.02(+0.02%)
Dec 22, 2017 104.00 104.34 103.64 104.13 3,041,342 +0.06(+0.06%)
Dec 21, 2017 105.16 105.33 104.01 104.07 4,698,956 -0.73(-0.70%)
Dec 20, 2017 104.90 105.15 103.50 104.80 5,529,766 +0.70(+0.67%)
Dec 19, 2017 103.19 104.30 103.08 104.10 5,174,989 +0.83(+0.80%)
Dec 18, 2017 102.10 103.37 101.65 103.27 5,927,666 +2.05(+2.03%)
Dec 15, 2017 101.28 101.60 100.10 101.22 9,114,764 +0.97(+0.97%)
Dec 14, 2017 98.96 100.54 98.78 100.25 7,106,662 +1.39(+1.41%)
Dec 13, 2017 98.97 99.18 98.21 98.86 5,212,738 +0.43(+0.44%)
Dec 12, 2017 98.70 99.19 98.23 98.43 6,083,109 -0.40(-0.40%)
Dec 11, 2017 98.07 98.88 97.77 98.83 5,579,194 +0.81(+0.83%)
Dec 08, 2017 98.92 99.25 97.78 98.02 5,591,436 +0.24(+0.25%)
Dec 07, 2017 97.32 98.14 96.94 97.78 4,848,242 +0.76(+0.78%)
Dec 06, 2017 97.45 95.87 97.02 4,659,342 +0.12(+0.12%)
Dec 05, 2017 95.98 98.72 95.36 96.90 4,898,055 +0.93(+0.97%)
Dec 04, 2017 97.54 97.88 95.27 95.97 5,183,830 -1.21(-1.25%)
Dec 01, 2017 96.54 97.41 95.73 97.18 5,020,497 -0.11(-0.11%)
Nov 30, 2017 97.29 98.47 96.70 97.29 7,197,117 +0.41(+0.42%)
Nov 29, 2017 99.73 99.79 96.45 96.88 5,562,101 -2.60(-2.61%)
Nov 28, 2017 99.09 99.73 98.62 99.48 3,037,342 +0.85(+0.86%)
Nov 27, 2017 98.95 99.25 98.61 98.63 3,166,323 -0.67(-0.67%)
Nov 24, 2017 98.20 99.33 98.19 99.30 1,288,450 +1.22(+1.24%)
Nov 22, 2017 99.15 99.28 98.07 98.08 2,141,979 -1.11(-1.12%)
Nov 21, 2017 98.75 99.61 98.65 99.19 3,998,403 +0.91(+0.93%)
Nov 20, 2017 97.81 98.92 97.80 98.28 2,953,705 +0.54(+0.55%)
Nov 17, 2017 98.56 98.56 97.61 97.74 3,788,212 -0.58(-0.59%)
Nov 16, 2017 97.07 98.63 97.05 98.32 3,563,799 +1.55(+1.60%)
Nov 15, 2017 96.62 98.03 96.28 96.77 3,355,591 -0.19(-0.20%)
Nov 14, 2017 96.70 97.23 96.35 96.96 3,252,570 -0.07(-0.07%)
Nov 13, 2017 96.40 97.29 96.35 97.03 2,283,969 +0.09(+0.09%)
Nov 10, 2017 96.67 97.05 96.40 96.94 3,416,675 -0.11(-0.11%)
Nov 09, 2017 97.60 98.03 95.63 97.05 4,239,787 -1.39(-1.41%)
Nov 08, 2017 98.31 98.76 97.89 98.44 3,265,643 +0.04(+0.04%)
Nov 07, 2017 98.55 99.05 98.28 98.40 4,315,469 -0.14(-0.14%)
Nov 06, 2017 97.82 98.67 97.67 98.54 4,391,663 +0.56(+0.57%)
Nov 03, 2017 97.00 98.00 96.34 97.98 3,347,281 +1.19(+1.23%)
Nov 02, 2017 96.25 96.88 95.60 96.79 3,292,212 +0.44(+0.46%)
Nov 01, 2017 96.97 97.25 95.77 96.35 3,873,752 -0.34(-0.35%)
Oct 31, 2017 96.28 97.04 96.18 96.69 3,770,605 +0.63(+0.66%)
Oct 30, 2017 96.68 97.13 95.92 96.06 4,923,143 -1.44(-1.48%)
Oct 27, 2017 95.94 97.56 95.71 97.50 5,725,272 +1.35(+1.40%)
Oct 26, 2017 96.44 96.94 95.84 96.15 5,553,613 +0.33(+0.34%)
Oct 25, 2017 95.00 96.70 94.16 95.82 6,966,282 -0.62(-0.64%)
Oct 24, 2017 96.30 96.62 95.46 96.44 8,059,082 +0.23(+0.24%)
Oct 23, 2017 96.00 96.74 95.44 96.21 7,291,692 +1.03(+1.08%)
Oct 20, 2017 94.05 95.40 94.00 95.18 5,272,369 +1.73(+1.85%)
Oct 19, 2017 92.97 93.64 92.57 93.45 4,164,565 +0.02(+0.02%)
Oct 18, 2017 94.26 94.29 93.20 93.43 3,532,931 -0.84(-0.89%)
Oct 17, 2017 94.17 94.31 93.54 94.27 3,248,463 +0.04(+0.04%)
Oct 16, 2017 94.21 94.41 93.67 94.23 3,111,939 +0.64(+0.68%)
Oct 13, 2017 93.09 93.73 92.80 93.59 2,674,803 +0.97(+1.05%)
Oct 12, 2017 92.88 93.31 92.59 92.62 3,537,901 -0.25(-0.27%)
Oct 11, 2017 91.99 92.92 91.72 92.87 3,161,938 +0.49(+0.53%)
Oct 10, 2017 91.97 92.40 91.47 92.38 2,810,502 +0.80(+0.87%)
Oct 09, 2017 91.61 91.86 91.31 91.58 1,749,826 +0.23(+0.25%)
Oct 06, 2017 90.74 91.54 90.74 91.35 2,335,036 +0.21(+0.23%)
Oct 05, 2017 90.55 91.30 90.11 91.14 3,241,790 +0.65(+0.72%)
Oct 04, 2017 89.90 90.56 89.58 90.49 3,933,345 +0.55(+0.61%)
Oct 03, 2017 89.65 90.24 89.50 89.94 2,374,772 +0.29(+0.32%)
Oct 02, 2017 89.88 90.24 89.31 89.65 3,280,572 +0.01(+0.01%)
Sep 29, 2017 89.77 89.89 89.09 89.64 3,283,531 -0.01(-0.01%)
Sep 28, 2017 88.44 89.66 88.35 89.65 5,332,742 +0.84(+0.95%)
Sep 27, 2017 89.15 87.85 88.81 3,806,914 +1.11(+1.27%)
Sep 26, 2017 87.99 88.29 87.45 87.70 3,121,220 +0.20(+0.23%)
Sep 25, 2017 87.65 88.08 86.92 87.50 5,625,630 -0.77(-0.87%)
Sep 22, 2017 86.59 88.45 86.59 88.27 6,440,948 +2.22(+2.58%)
Sep 21, 2017 86.02 86.59 85.67 86.05 4,863,419 +0.22(+0.26%)
Sep 20, 2017 87.00 87.00 84.48 85.83 4,922,832 -0.98(-1.13%)
Sep 19, 2017 86.37 87.24 85.64 86.81 4,036,768 +0.67(+0.78%)
Sep 18, 2017 85.00 86.47 84.89 86.14 5,593,557 +1.30(+1.53%)
Sep 15, 2017 83.14 85.03 82.94 84.84 10,333,222 +1.55(+1.86%)
Sep 14, 2017 82.40 83.67 82.40 83.29 3,503,263 +0.59(+0.71%)
Sep 13, 2017 82.84 82.94 82.28 82.70 2,626,772 -0.19(-0.23%)
Sep 12, 2017 82.34 82.95 82.16 82.89 4,596,653 +0.67(+0.81%)
Sep 11, 2017 81.90 82.73 81.82 82.22 3,916,775 +0.84(+1.03%)
Sep 08, 2017 81.98 82.03 81.25 81.38 2,505,583 -0.62(-0.76%)
Sep 07, 2017 82.45 83.99 81.79 82.00 3,599,895 -0.07(-0.09%)
Sep 06, 2017 82.24 82.37 81.59 82.07 3,682,712 +0.22(+0.27%)
Sep 05, 2017 82.49 81.27 81.85 3,691,893 -0.69(-0.84%)
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.