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

Cigna Corp (NY: CI )

341.49 -3.13 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2015 129.22 133.58 128.98 132.35 2,355,373 +2.75(+2.12%)
Aug 28, 2015 129.83 130.26 128.27 129.60 1,506,531 -0.40(-0.31%)
Aug 27, 2015 129.88 131.46 126.77 130.01 2,035,457 +0.70(+0.55%)
Aug 26, 2015 128.17 129.75 126.52 129.30 2,368,351 +3.53(+2.81%)
Aug 25, 2015 131.30 131.30 125.70 125.77 2,224,080 -1.84(-1.44%)
Aug 24, 2015 119.67 131.94 116.73 127.61 3,708,551 -6.54(-4.88%)
Aug 21, 2015 136.19 137.23 134.16 134.16 2,386,592 -2.38(-1.74%)
Aug 20, 2015 139.83 139.96 136.53 136.53 1,840,397 -3.68(-2.62%)
Aug 19, 2015 138.90 140.88 137.71 140.21 2,130,856 +0.62(+0.44%)
Aug 18, 2015 137.69 140.31 137.69 139.59 2,542,164 +1.79(+1.30%)
Aug 17, 2015 134.80 137.92 134.49 137.80 1,795,378 +2.32(+1.71%)
Aug 14, 2015 134.74 136.05 134.51 135.48 1,084,131 +0.88(+0.66%)
Aug 13, 2015 134.80 135.93 134.57 134.60 1,799,238 -0.16(-0.12%)
Aug 12, 2015 135.15 135.22 132.37 134.76 1,700,346 -1.25(-0.92%)
Aug 11, 2015 136.47 137.34 135.35 136.01 1,978,208 -0.94(-0.69%)
Aug 10, 2015 137.60 138.42 136.49 136.95 1,265,972 -0.16(-0.12%)
Aug 07, 2015 137.95 137.95 135.88 137.11 1,091,883 -0.89(-0.65%)
Aug 06, 2015 138.37 139.59 136.50 138.00 2,945,266 -0.71(-0.51%)
Aug 05, 2015 135.91 139.11 135.47 138.70 3,726,649 +3.44(+2.54%)
Aug 04, 2015 134.80 135.56 134.48 135.26 2,580,165 +0.50(+0.37%)
Aug 03, 2015 135.53 136.13 133.91 134.77 1,891,395 -0.66(-0.49%)
Jul 31, 2015 135.82 136.55 134.72 135.42 2,939,817 +0.15(+0.11%)
Jul 30, 2015 138.18 139.34 135.23 135.27 3,760,976 -1.42(-1.04%)
Jul 29, 2015 137.49 138.35 136.33 136.69 3,720,320 -0.43(-0.32%)
Jul 28, 2015 138.08 138.08 135.91 137.12 3,535,016 -0.03(-0.02%)
Jul 27, 2015 136.36 138.42 135.39 137.15 3,810,625 +0.17(+0.12%)
Jul 24, 2015 141.54 142.70 135.60 136.98 11,009,132 -8.12(-5.60%)
Jul 23, 2015 147.66 148.53 143.85 145.11 7,202,201 +3.09(+2.18%)
Jul 22, 2015 142.24 144.19 141.62 142.01 1,787,031 -0.21(-0.15%)
Jul 21, 2015 143.47 143.82 141.17 142.22 2,364,900 -1.54(-1.07%)
Jul 20, 2015 143.95 144.78 141.95 143.76 1,835,945 -0.45(-0.31%)
Jul 17, 2015 144.50 145.43 143.14 144.21 2,076,131 -0.83(-0.57%)
Jul 16, 2015 146.20 147.05 144.10 145.04 1,534,017 -1.67(-1.14%)
Jul 15, 2015 146.24 148.44 145.77 146.71 1,336,565 +0.11(+0.08%)
Jul 14, 2015 146.14 147.19 145.44 146.60 1,284,088 +0.85(+0.58%)
Jul 13, 2015 148.05 148.16 144.27 145.75 1,838,896 -2.03(-1.37%)
Jul 10, 2015 148.06 149.87 145.90 147.78 2,079,199 +0.61(+0.42%)
Jul 09, 2015 142.80 147.94 141.97 147.17 4,426,909 +5.75(+4.07%)
Jul 08, 2015 143.56 144.87 141.04 141.42 2,704,347 -3.75(-2.58%)
Jul 07, 2015 149.57 150.97 141.56 145.17 5,418,850 -5.29(-3.52%)
Jul 06, 2015 149.53 151.36 147.39 150.46 4,647,260 -1.16(-0.76%)
Jul 02, 2015 153.46 151.62 151.62 151.62 4,635,708 -0.70(-0.46%)
Jul 01, 2015 153.97 154.15 150.61 152.33 3,818,547 +0.04(+0.02%)
Jun 30, 2015 156.41 156.41 152.17 152.29 3,690,168 -2.51(-1.62%)
Jun 29, 2015 154.29 156.44 153.60 154.80 3,117,363 -3.19(-2.02%)
Jun 26, 2015 159.16 160.45 155.02 157.99 11,723,148 -1.61(-1.01%)
Jun 25, 2015 156.20 160.19 155.07 159.59 6,572,657 +3.78(+2.43%)
Jun 24, 2015 154.69 156.17 154.21 155.81 3,778,609 +0.94(+0.61%)
Jun 23, 2015 153.44 154.97 151.98 154.87 7,000,347 +2.02(+1.32%)
Jun 22, 2015 156.52 156.99 152.53 152.85 9,562,289 +6.90(+4.73%)
Jun 19, 2015 146.76 147.78 145.78 145.95 1,957,515 -1.08(-0.74%)
Jun 18, 2015 146.36 147.71 145.72 147.03 2,101,169 +0.95(+0.65%)
Jun 17, 2015 145.01 147.35 144.30 146.08 3,582,216 +1.34(+0.93%)
Jun 16, 2015 146.20 147.68 141.80 144.74 7,126,004 +0.51(+0.35%)
Jun 15, 2015 127.94 154.17 127.39 144.23 15,104,585 +15.15(+11.74%)
Jun 12, 2015 130.49 130.85 128.91 129.08 1,163,524 -1.78(-1.36%)
Jun 11, 2015 131.69 132.22 130.69 130.85 1,513,200 -0.60(-0.46%)
Jun 10, 2015 130.50 131.92 129.74 131.46 1,120,567 +1.26(+0.97%)
Jun 09, 2015 130.43 131.10 129.36 130.20 1,163,923 -0.25(-0.19%)
Jun 08, 2015 131.12 132.29 130.40 130.45 1,305,545 -0.69(-0.52%)
Jun 05, 2015 129.67 131.45 128.95 131.14 1,855,253 +1.70(+1.31%)
Jun 04, 2015 131.31 131.49 128.78 129.44 2,220,124 -2.31(-1.75%)
Jun 03, 2015 133.10 133.29 130.80 131.75 2,606,645 -1.28(-0.96%)
Jun 02, 2015 134.43 134.57 132.20 133.03 3,425,134 -2.21(-1.63%)
Jun 01, 2015 132.43 136.59 132.08 135.24 4,886,794 +2.85(+2.15%)
May 29, 2015 127.46 136.62 126.58 132.39 6,737,430 +4.66(+3.65%)
May 28, 2015 126.85 127.88 126.50 127.72 1,164,634 +0.88(+0.69%)
May 27, 2015 126.58 127.50 126.12 126.85 1,194,926 +0.97(+0.77%)
May 26, 2015 127.72 127.74 125.69 125.88 1,441,999 -1.83(-1.44%)
May 22, 2015 124.98 127.72 127.72 127.72 3,388,860 +2.73(+2.19%)
May 21, 2015 125.26 125.55 124.58 124.98 1,205,675 -0.67(-0.53%)
May 20, 2015 125.73 126.02 125.13 125.65 964,030 -0.11(-0.09%)
May 19, 2015 126.07 126.64 126.07 125.76 1,503,744 +0.48(+0.38%)
May 18, 2015 123.96 125.65 123.88 125.28 1,175,230 +1.14(+0.92%)
May 15, 2015 123.86 124.42 123.38 124.14 1,343,363 +0.20(+0.16%)
May 14, 2015 124.54 125.09 123.55 123.95 1,553,513 +0.15(+0.12%)
May 13, 2015 124.52 125.36 123.43 123.80 2,681,780 -0.16(-0.13%)
May 12, 2015 120.16 124.78 120.02 123.95 4,481,101 +3.35(+2.78%)
May 11, 2015 120.85 121.91 120.24 120.61 1,331,924 -0.18(-0.15%)
May 08, 2015 119.69 121.25 119.62 120.79 1,419,035 +1.88(+1.58%)
May 07, 2015 117.92 119.57 117.72 118.91 1,484,690 +1.13(+0.96%)
May 06, 2015 118.67 118.92 116.93 117.78 1,473,132 +0.04(+0.03%)
May 05, 2015 118.54 119.04 117.45 117.74 1,552,835 -1.39(-1.17%)
May 04, 2015 118.51 120.12 118.24 119.13 2,295,631 +1.17(+0.99%)
May 01, 2015 118.11 118.97 117.04 117.97 2,851,456 +0.80(+0.68%)
Apr 30, 2015 118.78 120.47 116.83 117.17 2,517,085 -1.92(-1.61%)
Apr 29, 2015 122.92 123.64 117.34 119.09 3,644,525 -4.73(-3.82%)
Apr 28, 2015 122.78 124.11 120.74 123.81 2,299,795 +1.37(+1.12%)
Apr 27, 2015 123.31 123.79 121.86 122.44 2,998,024 -0.39(-0.31%)
Apr 24, 2015 122.70 123.02 122.43 122.83 1,082,526 +0.08(+0.07%)
Apr 23, 2015 122.35 123.17 122.11 122.74 1,439,428 +0.30(+0.25%)
Apr 22, 2015 123.17 123.44 121.73 122.44 1,321,772 -0.42(-0.34%)
Apr 21, 2015 122.99 123.56 122.39 122.86 1,967,378 +0.41(+0.33%)
Apr 20, 2015 124.35 124.48 122.28 122.46 1,476,756 -0.81(-0.66%)
Apr 17, 2015 124.09 124.63 122.31 123.27 1,207,124 -1.57(-1.26%)
Apr 16, 2015 126.43 126.91 124.50 124.84 2,060,150 +2.43(+1.98%)
Apr 15, 2015 125.16 125.58 122.01 122.41 3,301,597 -2.52(-2.02%)
Apr 14, 2015 124.95 125.26 123.54 124.93 1,688,485 +0.09(+0.08%)
Apr 13, 2015 125.51 126.87 124.76 124.84 1,437,430 -0.48(-0.38%)
Apr 10, 2015 124.51 125.33 123.57 125.32 1,773,657 +1.06(+0.85%)
Apr 09, 2015 123.53 124.61 123.33 124.26 1,469,476 +0.65(+0.53%)
Apr 08, 2015 122.48 123.66 122.22 123.61 1,482,858 +1.51(+1.24%)
Apr 07, 2015 124.89 125.46 122.09 122.09 1,696,817 -1.81(-1.46%)
Apr 06, 2015 122.03 124.43 121.85 123.91 1,584,887 +1.26(+1.03%)
Apr 02, 2015 122.67 122.65 122.65 122.65 1,561,937 +0.09(+0.08%)
Apr 01, 2015 121.88 122.56 120.36 122.55 2,234,691 +0.87(+0.72%)
Mar 31, 2015 121.36 122.59 121.06 121.68 1,981,710 -0.49(-0.40%)
Mar 30, 2015 123.02 123.27 121.77 122.17 1,528,531 +0.92(+0.76%)
Mar 27, 2015 119.02 121.49 119.02 121.25 1,594,990 +2.60(+2.19%)
Mar 26, 2015 118.32 119.89 117.56 118.64 1,741,120 -0.66(-0.55%)
Mar 25, 2015 122.23 123.20 119.28 119.30 1,752,937 -2.50(-2.05%)
Mar 24, 2015 120.81 122.22 120.63 121.80 2,100,150 +1.08(+0.90%)
Mar 23, 2015 120.68 121.67 120.52 120.72 1,719,191 +0.04(+0.03%)
Mar 20, 2015 121.47 121.56 120.34 120.68 2,154,874 +0.26(+0.22%)
Mar 19, 2015 119.84 121.14 119.43 120.42 1,372,487 +0.57(+0.48%)
Mar 18, 2015 117.51 120.33 117.13 119.85 1,659,532 +2.48(+2.11%)
Mar 17, 2015 117.15 117.67 116.35 117.36 1,343,591 -0.15(-0.13%)
Mar 16, 2015 115.90 118.69 115.64 117.52 1,962,001 +1.99(+1.73%)
Mar 13, 2015 114.90 115.81 114.02 115.52 1,094,718 +0.13(+0.11%)
Mar 12, 2015 113.77 115.50 113.76 115.39 1,118,898 +2.16(+1.91%)
Mar 11, 2015 113.46 113.87 112.75 113.23 1,375,764 +0.60(+0.53%)
Mar 10, 2015 113.67 113.77 112.63 112.63 1,100,178 -2.03(-1.77%)
Mar 09, 2015 113.37 114.92 113.09 114.66 1,720,928 +1.35(+1.19%)
Mar 06, 2015 114.67 114.73 112.60 113.31 2,678,170 -1.82(-1.58%)
Mar 05, 2015 114.52 115.59 114.34 115.13 1,708,271 +0.61(+0.53%)
Mar 04, 2015 112.06 114.96 113.81 114.52 3,087,768 +0.70(+0.62%)
Mar 03, 2015 114.85 115.07 112.93 113.81 2,410,745 -1.29(-1.12%)
Mar 02, 2015 114.10 115.59 113.73 115.10 2,210,658 +0.80(+0.70%)
Feb 27, 2015 114.25 115.04 114.25 114.30 1,657,106 +0.04(+0.03%)
Feb 26, 2015 113.54 114.55 113.53 114.26 1,621,771 +0.39(+0.34%)
Feb 25, 2015 113.71 114.07 113.06 113.88 1,530,351 +0.39(+0.35%)
Feb 24, 2015 114.06 114.65 113.43 113.48 1,601,566 -0.59(-0.52%)
Feb 23, 2015 111.71 114.18 111.71 114.08 2,445,658 +2.68(+2.40%)
Feb 20, 2015 109.38 111.46 109.08 111.40 1,693,618 +2.21(+2.02%)
Feb 19, 2015 108.61 109.88 108.35 109.19 847,699 +0.17(+0.16%)
Feb 18, 2015 108.35 109.12 107.74 109.02 1,081,355 +0.50(+0.46%)
Feb 17, 2015 107.38 108.54 106.43 108.52 1,401,234 +0.95(+0.88%)
Feb 13, 2015 107.82 107.57 107.57 107.57 1,173,938 -0.48(-0.44%)
Feb 12, 2015 108.91 109.01 107.33 108.05 1,149,440 -0.08(-0.08%)
Feb 11, 2015 106.59 108.32 106.59 108.14 1,513,029 +1.29(+1.20%)
Feb 10, 2015 105.03 107.06 105.00 106.85 1,172,740 +2.52(+2.41%)
Feb 09, 2015 104.76 105.30 104.09 104.33 1,481,257 -0.64(-0.61%)
Feb 06, 2015 105.34 105.99 104.52 104.97 1,442,255 -0.49(-0.46%)
Feb 05, 2015 104.59 106.56 104.55 105.46 2,193,060 +1.99(+1.93%)
Feb 04, 2015 101.81 104.15 101.15 103.47 1,878,945 +1.32(+1.29%)
Feb 03, 2015 101.39 102.52 101.19 102.15 1,485,211 +0.77(+0.76%)
Feb 02, 2015 100.63 101.39 98.89 101.38 1,519,668 +0.99(+0.98%)
Jan 30, 2015 102.12 102.87 100.20 100.39 1,671,502 -2.62(-2.55%)
Jan 29, 2015 102.12 103.24 101.34 103.02 1,441,674 +0.86(+0.85%)
Jan 28, 2015 103.46 103.55 102.00 102.15 2,171,349 -0.12(-0.12%)
Jan 27, 2015 102.20 102.84 101.67 102.27 873,327 -0.54(-0.53%)
Jan 26, 2015 103.13 103.14 102.00 102.82 1,392,548 -0.53(-0.51%)
Jan 23, 2015 105.43 106.14 103.27 103.34 1,308,860 -2.08(-1.97%)
Jan 22, 2015 104.22 105.42 103.23 105.42 1,771,557 +1.93(+1.86%)
Jan 21, 2015 101.95 104.05 101.51 103.49 1,937,731 +1.57(+1.54%)
Jan 20, 2015 101.84 102.66 100.82 101.92 1,245,988 +0.54(+0.53%)
Jan 16, 2015 100.39 101.46 99.46 101.39 1,544,398 +0.97(+0.96%)
Jan 15, 2015 101.09 101.44 99.72 100.42 1,210,295 -0.54(-0.54%)
Jan 14, 2015 99.27 101.80 98.93 100.97 1,876,041 +0.57(+0.57%)
Jan 13, 2015 100.83 102.53 99.48 100.39 1,140,878 +0.61(+0.61%)
Jan 12, 2015 102.01 102.01 99.22 99.78 1,883,510 -1.71(-1.68%)
Jan 09, 2015 102.47 102.58 101.32 101.49 1,399,940 -1.06(-1.04%)
Jan 08, 2015 98.77 102.66 98.67 102.55 2,462,227 +4.97(+5.09%)
Jan 07, 2015 97.47 98.21 96.89 97.58 1,895,968 +2.24(+2.35%)
Jan 06, 2015 95.64 96.38 94.78 95.35 2,385,132 +0.38(+0.40%)
Jan 05, 2015 96.10 96.26 94.60 94.97 1,551,139 -1.66(-1.72%)
Jan 02, 2015 97.39 98.23 95.95 96.63 769,052 -0.08(-0.08%)
Dec 31, 2014 98.18 96.71 96.71 96.71 746,161 -1.35(-1.38%)
Dec 30, 2014 97.63 98.51 97.53 98.06 641,337 +0.22(+0.22%)
Dec 29, 2014 97.38 98.05 96.90 97.85 823,116 +0.11(+0.12%)
Dec 26, 2014 98.06 98.47 97.67 97.73 625,218 -0.22(-0.22%)
Dec 24, 2014 98.27 97.95 97.95 97.95 485,877 -0.08(-0.08%)
Dec 23, 2014 99.31 99.36 97.66 98.02 855,222 -0.84(-0.85%)
Dec 22, 2014 98.17 98.96 98.05 98.86 1,161,458 +0.63(+0.64%)
Dec 19, 2014 99.15 99.23 97.78 98.23 2,639,734 -0.05(-0.05%)
Dec 18, 2014 96.56 98.28 96.19 98.28 1,314,181 +2.80(+2.93%)
Dec 17, 2014 94.30 96.08 94.18 95.48 1,180,211 +1.53(+1.63%)
Dec 16, 2014 95.06 96.76 93.86 93.95 1,204,221 -1.30(-1.36%)
Dec 15, 2014 96.40 97.19 94.36 95.24 1,511,692 -0.36(-0.37%)
Dec 12, 2014 95.51 97.23 95.41 95.60 1,262,870 -0.66(-0.68%)
Dec 11, 2014 96.46 97.36 96.04 96.26 1,391,355 +0.03(+0.03%)
Dec 10, 2014 97.88 98.14 96.10 96.23 1,539,210 -1.87(-1.91%)
Dec 09, 2014 97.05 98.33 96.81 98.10 1,132,336 -0.46(-0.47%)
Dec 08, 2014 98.30 99.24 98.05 98.56 1,194,375 +0.16(+0.16%)
Dec 05, 2014 97.23 98.66 97.09 98.40 1,235,304 +1.43(+1.47%)
Dec 04, 2014 97.73 97.84 96.28 96.97 1,259,938 -0.79(-0.81%)
Dec 03, 2014 97.58 98.25 97.23 97.76 1,285,399 +0.61(+0.63%)
Dec 02, 2014 96.73 97.72 96.30 97.15 1,589,312 +0.77(+0.80%)
Dec 01, 2014 96.45 97.13 95.73 96.38 1,464,338 -0.31(-0.32%)
Nov 28, 2014 96.26 97.35 96.26 96.69 998,460 +0.83(+0.86%)
Nov 26, 2014 96.02 95.86 95.86 95.86 1,112,751 +0.10(+0.11%)
Nov 25, 2014 96.31 96.42 95.04 95.76 1,526,289 -0.47(-0.49%)
Nov 24, 2014 96.43 96.69 95.79 96.23 1,956,375 +0.21(+0.22%)
Nov 21, 2014 97.06 97.09 95.86 96.02 1,666,867 -0.03(-0.03%)
Nov 20, 2014 96.19 96.50 95.74 96.05 1,459,926 -0.39(-0.41%)
Nov 19, 2014 97.71 97.71 96.20 96.45 1,510,216 -1.24(-1.27%)
Nov 18, 2014 96.77 98.25 96.77 97.69 1,681,009 +0.95(+0.98%)
Nov 17, 2014 95.77 97.00 95.75 96.74 1,562,536 +0.98(+1.02%)
Nov 14, 2014 96.56 96.77 95.34 95.76 1,816,045 -0.76(-0.79%)
Nov 13, 2014 95.93 97.26 95.74 96.52 2,245,401 +0.56(+0.59%)
Nov 12, 2014 95.48 96.21 95.25 95.96 1,574,245 -0.02(-0.02%)
Nov 11, 2014 95.40 96.48 95.35 95.98 2,047,742 +0.80(+0.84%)
Nov 10, 2014 93.01 95.60 92.97 95.18 2,062,932 +2.15(+2.31%)
Nov 07, 2014 94.51 95.11 92.21 93.03 2,750,608 -2.21(-2.32%)
Nov 06, 2014 94.24 95.76 93.89 95.23 2,143,535 +1.26(+1.34%)
Nov 05, 2014 96.00 96.00 93.77 93.97 2,489,834 -0.96(-1.01%)
Nov 04, 2014 93.50 95.17 93.49 94.93 3,559,885 +1.21(+1.29%)
Nov 03, 2014 93.64 94.58 93.39 93.72 1,765,882 +0.15(+0.16%)
Oct 31, 2014 92.72 93.73 91.70 93.57 2,764,232 +2.32(+2.54%)
Oct 30, 2014 88.81 91.68 88.81 91.25 3,245,314 +2.91(+3.30%)
Oct 29, 2014 87.30 88.47 87.10 88.34 3,164,858 +1.33(+1.53%)
Oct 28, 2014 85.97 87.00 85.09 87.00 1,630,630 -0.07(-0.08%)
Oct 27, 2014 87.26 87.24 86.79 87.07 759,018 -0.17(-0.19%)
Oct 24, 2014 86.87 87.26 86.03 87.24 805,075 +0.53(+0.61%)
Oct 23, 2014 86.95 87.50 86.48 86.71 930,571 +0.77(+0.90%)
Oct 22, 2014 87.34 87.47 85.90 85.94 1,847,058 -1.18(-1.36%)
Oct 21, 2014 85.92 87.29 85.85 87.12 1,333,994 +1.98(+2.33%)
Oct 20, 2014 83.92 85.23 83.82 85.14 1,049,249 +1.47(+1.75%)
Oct 17, 2014 83.50 84.92 83.00 83.67 1,799,680 +0.95(+1.15%)
Oct 16, 2014 82.75 84.53 82.56 82.73 2,759,798 -0.66(-0.79%)
Oct 15, 2014 81.29 83.73 80.58 83.38 3,328,977 +0.96(+1.16%)
Oct 14, 2014 83.62 83.69 81.48 82.42 4,113,588 -1.85(-2.20%)
Oct 13, 2014 84.90 85.68 84.15 84.28 1,696,558 -0.86(-1.00%)
Oct 10, 2014 84.76 86.52 84.76 85.13 1,607,623 +0.57(+0.68%)
Oct 09, 2014 85.91 86.32 84.37 84.56 1,272,942 -1.35(-1.58%)
Oct 08, 2014 83.97 85.96 83.82 85.91 1,504,258 +2.17(+2.59%)
Oct 07, 2014 83.68 85.36 83.43 83.74 2,786,991 -0.08(-0.09%)
Oct 06, 2014 85.49 85.89 83.41 83.82 1,514,251 -1.32(-1.55%)
Oct 03, 2014 84.13 85.46 83.66 85.13 2,809,077 +1.76(+2.11%)
Oct 02, 2014 83.99 84.28 82.47 83.37 1,644,062 -0.68(-0.80%)
Oct 01, 2014 85.32 85.47 83.83 84.05 1,383,140 -1.17(-1.38%)
Sep 30, 2014 85.92 86.17 85.08 85.23 1,481,526 -0.52(-0.60%)
Sep 29, 2014 85.49 86.25 85.36 85.74 1,402,289 -0.55(-0.63%)
Sep 26, 2014 86.24 86.58 85.66 86.29 1,091,539 +0.09(+0.11%)
Sep 25, 2014 88.94 88.94 85.84 86.19 1,598,069 -2.91(-3.27%)
Sep 24, 2014 87.56 89.27 87.15 89.11 910,278 +1.73(+1.98%)
Sep 23, 2014 88.67 89.00 87.36 87.38 1,158,156 -1.62(-1.82%)
Sep 22, 2014 89.44 90.02 88.82 88.99 918,407 -0.52(-0.58%)
Sep 19, 2014 89.91 90.19 89.28 89.51 1,779,515 +0.04(+0.04%)
Sep 18, 2014 88.67 89.71 88.64 89.47 1,163,227 +1.05(+1.19%)
Sep 17, 2014 88.61 89.17 88.03 88.42 1,524,739 +0.80(+0.91%)
Sep 16, 2014 86.10 87.79 85.61 87.62 1,131,834 +1.62(+1.88%)
Sep 15, 2014 86.59 86.83 85.97 86.01 1,277,864 -0.75(-0.87%)
Sep 12, 2014 87.96 87.96 86.47 86.76 1,046,704 -0.97(-1.10%)
Sep 11, 2014 88.10 88.35 86.94 87.72 1,639,491 -0.92(-1.04%)
Sep 10, 2014 90.53 90.53 88.35 88.65 1,529,311 -1.55(-1.72%)
Sep 09, 2014 90.22 90.81 89.91 90.20 1,101,203 -0.03(-0.03%)
Sep 08, 2014 90.31 90.47 89.80 90.22 877,005 -0.36(-0.39%)
Sep 05, 2014 89.79 90.93 89.71 90.58 1,296,471 +0.85(+0.94%)
Sep 04, 2014 89.20 91.22 89.13 89.74 1,214,004 +0.70(+0.78%)
Sep 03, 2014 88.66 89.40 88.53 89.04 1,238,685 +0.52(+0.58%)
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.