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, 2021 196.44 203.57 196.14 200.85 2,942,121 +3.97(+2.01%)
Aug 30, 2021 199.89 200.14 196.67 196.88 1,629,209 -3.05(-1.52%)
Aug 27, 2021 198.00 200.78 197.48 199.93 1,615,644 +2.74(+1.39%)
Aug 26, 2021 199.52 200.81 197.01 197.19 2,183,634 -3.42(-1.70%)
Aug 25, 2021 200.56 202.59 198.59 200.60 1,833,873 -0.47(-0.24%)
Aug 24, 2021 199.46 202.60 198.80 201.08 1,781,512 +3.94(+2.00%)
Aug 23, 2021 197.61 198.43 196.63 197.14 1,266,151 +0.20(+0.10%)
Aug 20, 2021 196.14 198.25 195.19 196.94 1,915,662 +1.28(+0.65%)
Aug 19, 2021 194.54 196.24 194.05 195.66 2,792,514 +0.55(+0.28%)
Aug 18, 2021 198.74 199.26 194.93 195.11 3,548,281 -4.65(-2.33%)
Aug 17, 2021 199.70 201.19 198.43 199.76 1,621,811 -0.38(-0.19%)
Aug 16, 2021 198.43 200.71 197.67 200.14 1,432,979 +0.28(+0.14%)
Aug 13, 2021 200.58 201.13 198.36 199.86 1,223,909 +0.88(+0.44%)
Aug 12, 2021 199.25 200.75 198.57 198.98 2,024,351 -1.54(-0.77%)
Aug 11, 2021 201.79 202.26 200.04 200.52 1,385,623 +0.33(+0.17%)
Aug 10, 2021 200.60 201.10 198.66 200.19 2,497,749 -0.19(-0.09%)
Aug 09, 2021 198.53 202.25 198.07 200.37 2,479,353 +1.75(+0.88%)
Aug 06, 2021 196.58 200.36 194.89 198.62 4,116,414 +2.93(+1.50%)
Aug 05, 2021 205.37 207.08 189.47 195.69 8,389,651 -23.98(-10.92%)
Aug 04, 2021 220.90 221.57 219.02 219.67 1,849,067 -2.35(-1.06%)
Aug 03, 2021 219.04 222.42 217.22 222.02 1,525,208 +4.37(+2.01%)
Aug 02, 2021 218.26 219.06 216.84 217.65 1,463,769 -0.13(-0.06%)
Jul 30, 2021 216.59 219.20 215.83 217.78 1,878,441 +0.51(+0.24%)
Jul 29, 2021 216.94 218.22 216.01 217.27 1,267,523 +1.61(+0.75%)
Jul 28, 2021 217.62 217.62 213.66 215.65 2,015,429 -1.55(-0.71%)
Jul 27, 2021 215.42 217.31 213.19 217.20 3,290,548 +0.42(+0.19%)
Jul 26, 2021 220.57 221.50 216.41 216.78 1,765,755 -4.21(-1.91%)
Jul 23, 2021 222.06 222.17 220.25 221.00 1,164,795 +0.61(+0.28%)
Jul 22, 2021 222.12 222.51 219.45 220.39 964,912 -1.26(-0.57%)
Jul 21, 2021 221.69 223.14 220.72 221.65 1,562,153 +1.47(+0.67%)
Jul 20, 2021 217.11 221.30 216.58 220.18 2,700,637 +4.17(+1.93%)
Jul 19, 2021 219.68 220.53 213.69 216.01 1,799,192 -5.88(-2.65%)
Jul 16, 2021 223.88 223.88 221.15 221.90 1,461,583 -1.03(-0.46%)
Jul 15, 2021 222.40 223.90 221.22 222.92 1,735,258 -1.05(-0.47%)
Jul 14, 2021 224.29 224.73 222.15 223.97 1,366,713 +0.44(+0.20%)
Jul 13, 2021 223.34 225.06 222.12 223.54 2,678,858 +0.32(+0.14%)
Jul 12, 2021 221.32 223.89 220.16 223.22 2,519,604 +0.30(+0.14%)
Jul 09, 2021 221.96 223.15 220.84 222.91 2,311,736 +3.31(+1.51%)
Jul 08, 2021 222.21 222.21 218.74 219.60 1,472,927 -4.29(-1.92%)
Jul 07, 2021 222.66 224.31 221.20 223.89 2,141,952 +0.65(+0.29%)
Jul 06, 2021 225.09 225.87 221.41 223.24 2,899,293 -2.65(-1.17%)
Jul 02, 2021 226.33 226.60 224.54 225.88 1,554,678 -0.26(-0.11%)
Jul 01, 2021 226.17 226.94 224.76 226.14 2,661,727 +1.17(+0.52%)
Jun 30, 2021 224.42 225.81 224.39 224.97 1,268,298 +0.36(+0.16%)
Jun 29, 2021 228.04 230.12 224.39 224.61 1,822,558 -3.18(-1.40%)
Jun 28, 2021 224.93 228.70 224.53 227.79 1,964,413 +2.79(+1.24%)
Jun 25, 2021 223.93 226.17 222.31 225.00 3,594,548 +2.21(+0.99%)
Jun 24, 2021 222.14 223.73 221.21 222.79 1,837,694 +1.75(+0.79%)
Jun 23, 2021 223.24 223.88 220.82 221.04 1,521,530 -2.92(-1.31%)
Jun 22, 2021 225.13 225.13 222.66 223.97 1,914,556 -0.45(-0.20%)
Jun 21, 2021 221.06 224.78 220.62 224.41 2,697,350 +4.28(+1.94%)
Jun 18, 2021 220.15 222.43 219.35 220.13 4,472,957 -4.48(-1.99%)
Jun 17, 2021 225.23 225.38 221.46 224.61 2,731,498 -0.28(-0.13%)
Jun 16, 2021 227.19 228.11 224.05 224.90 2,150,503 -1.98(-0.87%)
Jun 15, 2021 227.93 227.99 223.86 226.88 2,373,201 -0.48(-0.21%)
Jun 14, 2021 228.36 229.19 226.35 227.36 1,550,672 -2.15(-0.93%)
Jun 11, 2021 229.31 231.48 228.10 229.51 2,095,150 +2.09(+0.92%)
Jun 10, 2021 230.42 231.77 226.54 227.42 1,769,307 -2.24(-0.98%)
Jun 09, 2021 233.67 234.12 229.53 229.66 2,036,440 -3.71(-1.59%)
Jun 08, 2021 234.71 235.18 231.79 233.37 1,751,286 -1.59(-0.68%)
Jun 07, 2021 241.07 241.07 232.74 234.96 2,732,449 -4.12(-1.72%)
Jun 04, 2021 243.49 244.27 238.92 239.08 1,573,767 -3.81(-1.57%)
Jun 03, 2021 241.21 244.95 240.26 242.89 1,815,740 +1.47(+0.61%)
Jun 02, 2021 245.44 245.44 240.60 241.42 1,332,566 -2.14(-0.88%)
Jun 01, 2021 245.82 246.35 241.10 243.56 1,373,137 -1.11(-0.45%)
May 28, 2021 246.74 247.21 243.89 244.67 1,116,058 -0.61(-0.25%)
May 27, 2021 246.00 246.21 243.79 245.28 2,728,243 +0.10(+0.04%)
May 26, 2021 245.64 246.77 241.53 245.18 1,317,440 -0.20(-0.08%)
May 25, 2021 247.34 247.82 244.84 245.38 1,528,425 -1.82(-0.74%)
May 24, 2021 248.96 249.59 246.97 247.20 1,009,925 -0.67(-0.27%)
May 21, 2021 247.32 250.94 246.20 247.87 1,080,082 +1.49(+0.61%)
May 20, 2021 248.35 248.91 245.27 246.38 970,270 -1.66(-0.67%)
May 19, 2021 246.07 248.23 244.19 248.04 920,212 -0.71(-0.28%)
May 18, 2021 249.84 250.48 247.37 248.75 752,095 -1.47(-0.59%)
May 17, 2021 249.60 251.13 248.21 250.22 860,249 +1.13(+0.46%)
May 14, 2021 249.93 250.48 248.82 249.08 1,167,735 -0.45(-0.18%)
May 13, 2021 246.12 251.21 245.43 249.54 1,555,715 +4.99(+2.04%)
May 12, 2021 246.80 247.80 244.37 244.55 1,851,898 -2.02(-0.82%)
May 11, 2021 250.96 251.53 243.80 246.57 1,461,416 -5.72(-2.27%)
May 10, 2021 248.50 257.86 247.81 252.29 2,663,213 +5.42(+2.19%)
May 07, 2021 242.85 249.22 241.99 246.87 1,863,210 +4.02(+1.65%)
May 06, 2021 244.26 245.58 240.92 242.85 1,808,340 -1.41(-0.58%)
May 05, 2021 244.65 245.74 242.16 244.26 1,638,014 -1.02(-0.42%)
May 04, 2021 238.49 245.29 237.58 245.28 1,980,897 +7.04(+2.96%)
May 03, 2021 236.78 240.38 236.30 238.24 1,356,958 +2.87(+1.22%)
Apr 30, 2021 235.60 236.06 232.67 235.37 1,511,083 -1.16(-0.49%)
Apr 29, 2021 235.46 237.65 234.56 236.53 1,360,657 +2.93(+1.25%)
Apr 28, 2021 237.32 238.53 233.16 233.60 1,283,985 -3.12(-1.32%)
Apr 27, 2021 235.11 237.21 233.90 236.72 1,170,705 +1.00(+0.43%)
Apr 26, 2021 238.48 239.51 235.12 235.72 1,199,346 -2.29(-0.96%)
Apr 23, 2021 239.14 239.61 235.41 238.00 930,157 -0.70(-0.29%)
Apr 22, 2021 238.19 239.11 234.42 238.71 1,329,454 -0.43(-0.18%)
Apr 21, 2021 241.03 242.68 238.69 239.14 1,531,407 -0.35(-0.15%)
Apr 20, 2021 238.31 240.56 237.41 239.49 1,109,806 +0.83(+0.35%)
Apr 19, 2021 239.61 240.61 237.50 238.66 1,398,218 -0.08(-0.03%)
Apr 16, 2021 240.81 241.42 236.68 238.73 1,632,325 -1.69(-0.70%)
Apr 15, 2021 235.87 241.87 235.78 240.43 1,766,823 +4.65(+1.97%)
Apr 14, 2021 232.15 236.61 232.15 235.78 1,236,892 +3.95(+1.70%)
Apr 13, 2021 232.59 234.09 231.77 231.82 1,506,028 -0.53(-0.23%)
Apr 12, 2021 232.18 234.89 232.12 232.35 2,250,531 -0.26(-0.11%)
Apr 09, 2021 226.63 232.66 225.29 232.62 1,750,499 +7.42(+3.29%)
Apr 08, 2021 226.46 227.77 224.84 225.20 1,790,927 -1.86(-0.82%)
Apr 07, 2021 227.08 228.73 226.05 227.06 1,437,540 +1.03(+0.46%)
Apr 06, 2021 229.43 230.81 225.63 226.03 1,471,753 -3.98(-1.73%)
Apr 05, 2021 230.08 231.78 228.30 230.01 1,216,444 +1.43(+0.62%)
Apr 01, 2021 229.07 230.21 225.12 228.58 1,373,866 +0.09(+0.04%)
Mar 31, 2021 231.19 232.81 228.13 228.50 2,276,323 -3.84(-1.65%)
Mar 30, 2021 233.17 234.91 230.34 232.33 1,868,052 -1.65(-0.71%)
Mar 29, 2021 228.89 235.21 228.76 233.99 1,907,213 +3.56(+1.55%)
Mar 26, 2021 229.86 230.63 227.19 230.43 1,744,575 +2.26(+0.99%)
Mar 25, 2021 227.12 228.51 222.75 228.17 1,834,414 +0.80(+0.35%)
Mar 24, 2021 225.90 230.65 225.50 227.36 1,909,049 +1.98(+0.88%)
Mar 23, 2021 229.31 230.76 224.39 225.38 1,649,676 -3.74(-1.63%)
Mar 22, 2021 229.93 230.04 225.91 229.12 1,516,590 -0.81(-0.35%)
Mar 19, 2021 230.22 233.24 228.78 229.93 5,353,380 -0.53(-0.23%)
Mar 18, 2021 228.69 234.78 228.69 230.46 2,132,701 +1.81(+0.79%)
Mar 17, 2021 228.79 230.80 226.53 228.66 1,875,135 +0.21(+0.09%)
Mar 16, 2021 232.03 232.03 228.38 228.45 1,639,532 -3.59(-1.55%)
Mar 15, 2021 230.04 234.06 229.77 232.04 2,068,881 +1.92(+0.83%)
Mar 12, 2021 227.23 230.54 226.09 230.12 1,332,605 +4.11(+1.82%)
Mar 11, 2021 224.19 227.56 223.99 226.01 1,733,532 +0.84(+0.37%)
Mar 10, 2021 224.38 227.65 222.71 225.17 2,414,974 +1.52(+0.68%)
Mar 09, 2021 221.43 228.89 220.10 223.65 2,460,630 +1.66(+0.75%)
Mar 08, 2021 217.85 223.53 217.61 221.99 2,461,255 +4.93(+2.27%)
Mar 05, 2021 213.04 218.78 211.33 217.06 2,502,102 +5.68(+2.69%)
Mar 04, 2021 208.01 214.59 207.55 211.38 2,939,776 +3.72(+1.79%)
Mar 03, 2021 205.86 209.22 204.62 207.66 1,517,572 +1.05(+0.51%)
Mar 02, 2021 203.79 207.51 202.47 206.60 2,382,476 +4.29(+2.12%)
Mar 01, 2021 199.88 203.42 198.63 202.31 1,948,006 +4.75(+2.41%)
Feb 26, 2021 197.66 200.00 195.88 197.56 2,894,789 +0.53(+0.27%)
Feb 25, 2021 201.78 203.91 195.99 197.03 1,689,979 -5.27(-2.61%)
Feb 24, 2021 199.20 203.26 199.20 202.30 1,426,687 +2.14(+1.07%)
Feb 23, 2021 198.50 202.78 197.36 200.17 2,595,586 +3.31(+1.68%)
Feb 22, 2021 191.01 197.55 189.78 196.85 1,587,416 +4.60(+2.39%)
Feb 19, 2021 193.56 194.10 190.60 192.25 1,806,082 -1.31(-0.68%)
Feb 18, 2021 195.76 196.99 193.43 193.56 1,539,589 -2.23(-1.14%)
Feb 17, 2021 191.14 196.64 190.54 195.79 2,184,348 +4.47(+2.34%)
Feb 16, 2021 194.68 195.31 191.02 191.32 2,671,418 -3.45(-1.77%)
Feb 12, 2021 196.82 198.64 193.77 194.76 1,801,832 -1.44(-0.73%)
Feb 11, 2021 199.91 200.48 195.57 196.20 1,686,304 -2.55(-1.28%)
Feb 10, 2021 199.84 202.96 198.55 198.75 1,653,820 +0.17(+0.09%)
Feb 09, 2021 194.92 199.46 194.44 198.59 2,178,469 +4.65(+2.40%)
Feb 08, 2021 192.06 194.95 191.16 193.94 2,017,007 +2.47(+1.29%)
Feb 05, 2021 195.29 196.78 191.40 191.47 2,998,592 -1.84(-0.95%)
Feb 04, 2021 197.65 203.58 192.71 193.31 4,034,523 -13.22(-6.40%)
Feb 03, 2021 204.93 208.51 203.57 206.53 1,628,032 +1.52(+0.74%)
Feb 02, 2021 206.99 209.65 204.89 205.00 1,307,732 +0.95(+0.47%)
Feb 01, 2021 205.29 206.17 200.90 204.05 1,498,642 -0.23(-0.12%)
Jan 29, 2021 205.47 207.62 201.33 204.29 1,390,340 -1.64(-0.80%)
Jan 28, 2021 202.52 209.68 200.86 205.93 1,638,319 +5.86(+2.93%)
Jan 27, 2021 199.86 202.97 197.23 200.06 2,374,416 -3.01(-1.48%)
Jan 26, 2021 207.17 208.53 202.51 203.07 1,526,631 -4.08(-1.97%)
Jan 25, 2021 208.92 209.16 204.39 207.15 1,974,149 -3.13(-1.49%)
Jan 22, 2021 212.26 214.05 210.11 210.28 1,511,780 -2.61(-1.22%)
Jan 21, 2021 215.64 217.32 212.79 212.89 2,225,788 -2.10(-0.98%)
Jan 20, 2021 208.28 215.65 206.15 214.99 2,148,145 +7.17(+3.45%)
Jan 19, 2021 209.09 210.77 206.05 207.82 1,868,928 +1.79(+0.87%)
Jan 15, 2021 207.12 207.12 203.71 206.03 1,553,853 -1.77(-0.85%)
Jan 14, 2021 211.34 212.49 207.13 207.80 1,249,085 -2.85(-1.35%)
Jan 13, 2021 212.53 213.44 210.24 210.65 1,506,149 -1.33(-0.63%)
Jan 12, 2021 206.67 213.89 206.05 211.98 2,257,088 +4.99(+2.41%)
Jan 11, 2021 206.37 209.73 205.50 206.99 1,226,578 -0.83(-0.40%)
Jan 08, 2021 207.07 209.99 206.16 207.82 2,492,540 +0.28(+0.14%)
Jan 07, 2021 200.48 207.55 197.89 207.54 2,987,833 +10.42(+5.29%)
Jan 06, 2021 182.91 197.94 179.66 197.12 3,706,610 +5.65(+2.95%)
Jan 05, 2021 193.45 195.21 191.13 191.47 1,878,815 -2.16(-1.11%)
Jan 04, 2021 196.84 197.65 188.75 193.62 2,777,468 -2.32(-1.18%)
Dec 31, 2020 195.94 195.94 195.94 1,269,458 +3.89(+2.02%)
Dec 30, 2020 191.92 193.48 191.58 192.05 1,269,458 +0.00(+0.00%)
Dec 29, 2020 191.94 194.15 191.67 192.05 1,241,697 +1.78(+0.93%)
Dec 28, 2020 188.54 192.24 188.01 190.28 1,337,726 +3.14(+1.68%)
Dec 24, 2020 187.78 187.82 185.66 187.14 528,682 -0.14(-0.08%)
Dec 23, 2020 185.02 188.75 184.95 187.28 1,939,177 +3.78(+2.06%)
Dec 22, 2020 184.51 185.42 182.50 183.51 1,490,487 -2.27(-1.22%)
Dec 21, 2020 181.74 186.38 180.27 185.78 1,422,826 +0.28(+0.15%)
Dec 18, 2020 189.83 190.78 183.01 185.49 6,533,197 -5.22(-2.74%)
Dec 17, 2020 191.36 193.30 189.34 190.72 3,000,197 +0.22(+0.11%)
Dec 16, 2020 192.87 193.12 189.84 190.50 1,682,557 -2.93(-1.51%)
Dec 15, 2020 194.16 194.67 190.37 193.43 1,679,712 +2.22(+1.16%)
Dec 14, 2020 199.31 199.31 190.70 191.21 2,153,956 -5.84(-2.96%)
Dec 11, 2020 199.25 200.09 196.02 197.04 1,417,433 -3.11(-1.55%)
Dec 10, 2020 202.00 204.73 198.86 200.15 1,594,275 -4.09(-2.00%)
Dec 09, 2020 205.94 207.42 202.83 204.24 1,461,610 -1.57(-0.76%)
Dec 08, 2020 203.73 206.87 203.16 205.81 1,455,148 +0.07(+0.04%)
Dec 07, 2020 203.56 206.15 200.95 205.74 1,626,949 +0.88(+0.43%)
Dec 04, 2020 200.85 207.02 200.85 204.85 1,731,178 +4.01(+2.00%)
Dec 03, 2020 198.59 202.57 198.59 200.84 1,481,938 +1.30(+0.65%)
Dec 02, 2020 195.31 200.88 194.85 199.55 1,453,767 +4.24(+2.17%)
Dec 01, 2020 200.98 202.25 195.21 195.31 1,910,073 -1.53(-0.78%)
Nov 30, 2020 197.82 199.55 195.54 196.84 4,028,851 -3.16(-1.58%)
Nov 27, 2020 195.09 200.56 194.50 200.01 829,678 +5.17(+2.65%)
Nov 25, 2020 197.59 197.84 193.04 194.84 1,716,516 -2.83(-1.43%)
Nov 24, 2020 195.95 201.66 194.59 197.67 1,692,026 +2.90(+1.49%)
Nov 23, 2020 194.40 197.18 193.35 194.77 1,780,154 +2.00(+1.04%)
Nov 20, 2020 191.34 194.20 190.03 192.78 1,544,078 +0.07(+0.04%)
Nov 19, 2020 196.37 197.73 191.40 192.70 2,179,173 -5.83(-2.93%)
Nov 18, 2020 203.28 203.33 198.29 198.53 1,769,741 -3.65(-1.81%)
Nov 17, 2020 203.14 204.24 195.91 202.18 2,934,302 -3.28(-1.60%)
Nov 16, 2020 209.99 210.50 204.72 205.47 1,849,161 -1.31(-0.63%)
Nov 13, 2020 207.07 208.60 205.39 206.77 1,572,659 -0.43(-0.21%)
Nov 12, 2020 206.59 209.40 204.79 207.21 1,608,627 -0.90(-0.43%)
Nov 11, 2020 207.35 211.73 207.07 208.11 2,188,831 +0.86(+0.41%)
Nov 10, 2020 200.16 208.48 197.89 207.25 3,017,909 +8.47(+4.26%)
Nov 09, 2020 202.40 204.44 193.89 198.78 2,854,055 +9.16(+4.83%)
Nov 06, 2020 200.09 200.31 188.89 189.62 3,876,400 -11.94(-5.93%)
Nov 05, 2020 196.24 204.95 195.72 201.57 4,718,742 +3.33(+1.68%)
Nov 04, 2020 183.83 200.08 183.51 198.24 7,490,745 +25.17(+14.54%)
Nov 03, 2020 167.03 174.34 166.85 173.07 2,376,064 +8.51(+5.17%)
Nov 02, 2020 159.90 164.95 157.76 164.56 2,051,394 +7.41(+4.71%)
Oct 30, 2020 153.85 157.66 153.62 157.15 2,140,227 +3.36(+2.19%)
Oct 29, 2020 157.70 157.73 150.94 153.79 2,523,573 -4.64(-2.93%)
Oct 28, 2020 164.04 166.03 158.17 158.43 2,289,019 -9.37(-5.59%)
Oct 27, 2020 169.53 171.76 166.87 167.81 2,133,626 -3.38(-1.97%)
Oct 26, 2020 172.01 173.29 169.35 171.19 1,968,439 -2.46(-1.41%)
Oct 23, 2020 169.81 173.84 169.42 173.64 1,823,188 +4.86(+2.88%)
Oct 22, 2020 164.69 169.37 164.48 168.79 1,507,241 +4.49(+2.73%)
Oct 21, 2020 160.86 165.78 159.30 164.30 2,021,558 +3.27(+2.03%)
Oct 20, 2020 162.49 163.39 160.82 161.03 2,139,937 -0.54(-0.33%)
Oct 19, 2020 167.45 167.75 160.63 161.57 2,060,430 -5.87(-3.51%)
Oct 16, 2020 166.31 168.84 165.29 167.44 1,578,502 +1.02(+0.61%)
Oct 15, 2020 162.04 166.92 161.89 166.42 1,434,371 +2.19(+1.34%)
Oct 14, 2020 164.42 166.43 162.95 164.23 1,491,392 -0.09(-0.05%)
Oct 13, 2020 165.38 167.44 163.49 164.32 1,163,334 -2.71(-1.62%)
Oct 12, 2020 165.78 168.49 165.17 167.03 1,260,781 +1.00(+0.60%)
Oct 09, 2020 168.01 168.14 165.45 166.03 1,231,289 -1.38(-0.83%)
Oct 08, 2020 166.03 167.67 164.83 167.41 1,216,008 +1.48(+0.89%)
Oct 07, 2020 162.17 166.63 162.17 165.94 1,686,754 +5.10(+3.17%)
Oct 06, 2020 163.10 165.28 160.72 160.83 1,570,584 -1.26(-0.78%)
Oct 05, 2020 159.25 163.14 158.79 162.09 2,009,121 +4.70(+2.98%)
Oct 02, 2020 154.79 160.15 154.40 157.40 1,893,310 -0.14(-0.09%)
Oct 01, 2020 159.39 159.88 156.31 157.54 1,425,625 -1.91(-1.20%)
Sep 30, 2020 154.43 160.77 154.04 159.45 2,473,523 +4.80(+3.10%)
Sep 29, 2020 155.06 155.73 152.87 154.65 1,551,890 +0.02(+0.01%)
Sep 28, 2020 155.22 156.91 154.25 154.63 1,234,414 +1.73(+1.13%)
Sep 25, 2020 149.70 153.14 149.65 152.90 1,969,170 +1.48(+0.98%)
Sep 24, 2020 150.59 153.43 149.50 151.42 1,909,618 +0.36(+0.24%)
Sep 23, 2020 152.85 154.46 150.88 151.06 3,059,464 -1.17(-0.77%)
Sep 22, 2020 154.97 156.81 152.06 152.23 2,462,512 -3.03(-1.95%)
Sep 21, 2020 155.30 156.45 150.61 155.26 2,685,031 -2.79(-1.76%)
Sep 18, 2020 158.00 159.50 156.87 158.05 3,205,135 -1.02(-0.64%)
Sep 17, 2020 157.49 160.16 157.03 159.06 3,357,174 +0.39(+0.24%)
Sep 16, 2020 158.69 161.56 157.21 158.68 5,597,459 +1.97(+1.26%)
Sep 15, 2020 163.17 163.73 156.22 156.71 3,036,605 -5.04(-3.11%)
Sep 14, 2020 160.32 163.29 159.33 161.75 1,662,532 +2.34(+1.47%)
Sep 11, 2020 160.64 160.82 157.85 159.40 1,593,696 -0.36(-0.22%)
Sep 10, 2020 164.17 165.47 159.71 159.76 1,430,366 -4.04(-2.46%)
Sep 09, 2020 164.63 165.87 161.98 163.80 1,771,146 +0.05(+0.03%)
Sep 08, 2020 167.53 167.53 162.79 163.75 1,606,153 -4.36(-2.59%)
Sep 04, 2020 168.90 169.37 165.00 168.11 1,926,884 +0.17(+0.10%)
Sep 03, 2020 171.87 174.36 166.41 167.94 1,758,249 -2.74(-1.60%)
Sep 02, 2020 166.72 171.38 165.75 170.68 1,798,717 +4.88(+2.95%)
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.