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

United Technologies (NY: UTX )

N/A UNCHANGED
Last Price Updated: 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 29, 2008 66.34 66.89 65.43 65.59 0 -1.13(-1.69%)
Aug 28, 2008 65.39 66.98 65.01 66.72 3,580,482 +1.67(+2.57%)
Aug 27, 2008 64.86 65.30 64.50 65.05 3,677,955 +0.16(+0.25%)
Aug 26, 2008 64.65 65.13 64.36 64.89 3,123,689 -0.07(-0.11%)
Aug 25, 2008 65.70 65.79 64.48 64.96 4,590,249 -1.02(-1.55%)
Aug 22, 2008 64.88 66.06 63.00 65.98 0 +1.77(+2.76%)
Aug 21, 2008 64.10 64.68 63.52 64.21 4,074,700 -0.54(-0.83%)
Aug 20, 2008 64.98 65.15 63.99 64.75 4,520,369 -0.20(-0.31%)
Aug 19, 2008 65.29 65.46 64.61 64.95 3,936,491 -0.88(-1.34%)
Aug 18, 2008 67.11 67.11 65.28 65.83 4,439,931 -0.97(-1.45%)
Aug 15, 2008 66.35 67.30 66.03 66.80 0 +0.68(+1.03%)
Aug 14, 2008 65.71 67.00 65.31 66.12 4,571,887 +0.02(+0.03%)
Aug 13, 2008 66.14 66.56 65.21 66.10 4,356,311 -0.41(-0.62%)
Aug 12, 2008 66.96 67.24 66.30 66.51 4,388,740 -0.71(-1.06%)
Aug 11, 2008 66.69 67.60 66.35 67.22 4,739,638 +0.36(+0.54%)
Aug 08, 2008 64.89 66.95 64.50 66.86 5,910,037 +2.12(+3.27%)
Aug 07, 2008 65.83 65.95 64.64 64.74 6,972,189 -1.81(-2.72%)
Aug 06, 2008 65.39 66.74 64.92 66.55 7,148,935 +1.01(+1.54%)
Aug 05, 2008 64.16 65.60 63.67 65.54 5,641,347 +1.78(+2.79%)
Aug 04, 2008 63.47 64.23 62.65 63.76 5,049,725 +0.20(+0.31%)
Aug 01, 2008 64.07 64.33 62.94 63.56 6,094,318 -0.42(-0.66%)
Jul 31, 2008 65.80 66.05 63.95 63.98 6,844,254 -2.27(-3.43%)
Jul 30, 2008 65.64 66.62 65.38 66.25 5,697,818 +0.73(+1.11%)
Jul 29, 2008 65.52 65.63 64.00 65.52 5,699,865 +1.45(+2.26%)
Jul 28, 2008 65.48 65.48 64.01 64.07 4,648,173 -1.16(-1.78%)
Jul 25, 2008 64.39 65.29 64.37 65.23 5,081,859 +1.03(+1.60%)
Jul 24, 2008 65.94 65.98 64.04 64.20 6,510,782 -1.58(-2.40%)
Jul 23, 2008 65.47 65.96 64.74 65.78 6,400,203 +0.51(+0.78%)
Jul 22, 2008 64.09 65.33 63.71 65.27 6,554,917 +1.22(+1.90%)
Jul 21, 2008 64.48 64.48 63.31 64.05 4,690,192 -0.04(-0.06%)
Jul 18, 2008 65.00 65.00 63.40 64.09 7,980,433 -0.61(-0.94%)
Jul 17, 2008 64.50 65.31 62.58 64.70 14,431,467 +3.59(+5.87%)
Jul 16, 2008 60.16 61.25 58.96 61.11 8,582,655 +1.03(+1.71%)
Jul 15, 2008 60.68 60.84 58.87 60.08 6,742,783 -0.97(-1.59%)
Jul 14, 2008 61.30 61.56 60.15 61.05 4,474,110 +0.36(+0.59%)
Jul 11, 2008 61.31 61.80 59.76 60.69 8,627,503 -1.48(-2.38%)
Jul 10, 2008 61.12 62.40 61.12 62.17 6,793,490 +1.05(+1.72%)
Jul 09, 2008 61.96 62.18 61.02 61.12 8,425,842 -0.65(-1.05%)
Jul 08, 2008 60.50 62.46 60.50 61.77 6,953,298 +1.19(+1.96%)
Jul 07, 2008 61.19 62.06 60.22 60.58 7,265,474 -0.47(-0.77%)
Jul 04, 2008 60.08 61.09 59.99 61.05 5,402,814 +0.00(+0.00%)
Jul 03, 2008 60.08 61.09 59.99 61.05 5,402,814 +1.35(+2.26%)
Jul 02, 2008 61.02 61.21 59.70 59.70 9,032,625 -0.98(-1.62%)
Jul 01, 2008 60.90 61.34 59.55 60.68 14,621,040 -1.02(-1.65%)
Jun 30, 2008 61.15 62.15 60.51 61.70 9,812,890 +0.55(+0.90%)
Jun 27, 2008 62.73 62.75 61.05 61.15 13,525,906 -1.64(-2.61%)
Jun 26, 2008 65.41 65.68 62.65 62.79 14,575,290 -3.23(-4.89%)
Jun 25, 2008 67.90 68.28 65.82 66.02 10,966,047 -2.14(-3.14%)
Jun 24, 2008 68.70 69.00 67.95 68.16 5,778,630 -0.66(-0.96%)
Jun 23, 2008 69.23 69.23 68.43 68.82 4,618,363 +0.02(+0.03%)
Jun 20, 2008 68.43 68.94 67.78 68.80 8,822,479 -0.02(-0.03%)
Jun 19, 2008 68.17 69.00 66.99 68.82 5,260,968 +0.75(+1.10%)
Jun 18, 2008 67.85 68.69 67.85 68.07 5,021,155 -0.34(-0.50%)
Jun 17, 2008 69.37 69.37 68.19 68.41 5,220,854 -0.47(-0.68%)
Jun 16, 2008 68.35 69.23 67.91 68.88 4,931,672 +0.32(+0.47%)
Jun 13, 2008 68.46 69.14 68.07 68.56 5,055,111 +0.64(+0.94%)
Jun 12, 2008 67.32 69.00 67.15 67.92 8,033,638 +1.27(+1.91%)
Jun 11, 2008 67.05 67.20 66.59 66.65 6,101,024 -0.43(-0.64%)
Jun 10, 2008 67.30 67.61 67.02 67.08 5,212,206 -0.47(-0.70%)
Jun 09, 2008 67.36 67.74 66.47 67.55 6,223,926 +0.54(+0.81%)
Jun 06, 2008 69.43 69.43 66.93 67.01 11,831,774 -2.96(-4.23%)
Jun 05, 2008 69.44 70.10 69.07 69.97 5,444,118 +0.71(+1.03%)
Jun 04, 2008 69.41 69.71 68.95 69.26 7,153,608 -0.50(-0.72%)
Jun 03, 2008 70.97 71.10 69.26 69.76 6,935,294 -0.97(-1.37%)
Jun 02, 2008 70.43 71.03 70.01 70.73 4,366,410 -0.31(-0.44%)
May 30, 2008 70.30 71.23 69.76 71.04 5,305,563 +0.81(+1.15%)
May 29, 2008 69.96 71.10 69.50 70.23 5,738,150 +0.00(+0.00%)
May 28, 2008 71.03 71.22 69.73 70.23 4,960,356 -0.57(-0.81%)
May 27, 2008 69.87 70.84 69.83 70.80 4,619,363 +0.79(+1.13%)
May 26, 2008 71.26 71.43 69.89 70.01 0 +0.00(+0.00%)
May 23, 2008 71.26 71.43 69.89 70.01 7,029,480 -1.83(-2.55%)
May 22, 2008 72.02 72.36 71.55 71.84 3,920,746 -0.18(-0.25%)
May 21, 2008 73.67 74.02 71.87 72.02 6,014,020 -1.38(-1.88%)
May 20, 2008 74.10 74.25 73.01 73.40 5,023,555 -0.96(-1.29%)
May 19, 2008 73.79 75.00 73.76 74.36 3,627,689 +0.40(+0.54%)
May 16, 2008 74.26 74.56 73.49 73.96 5,709,621 -0.33(-0.44%)
May 15, 2008 74.85 75.02 74.06 74.29 4,927,968 -0.87(-1.16%)
May 14, 2008 75.08 75.86 74.66 75.16 4,478,960 +0.24(+0.32%)
May 13, 2008 74.61 75.22 74.17 74.92 3,396,728 +0.35(+0.47%)
May 12, 2008 73.17 74.57 73.13 74.57 3,333,198 +1.44(+1.97%)
May 09, 2008 73.63 73.63 72.39 73.13 2,375,872 -0.93(-1.26%)
May 08, 2008 73.35 74.34 73.23 74.06 3,825,816 +1.03(+1.41%)
May 07, 2008 74.86 75.00 73.03 73.03 4,349,483 -1.65(-2.21%)
May 06, 2008 74.48 74.92 73.84 74.68 2,564,234 +0.06(+0.08%)
May 05, 2008 74.69 75.00 74.42 74.62 3,386,145 -0.48(-0.64%)
May 02, 2008 74.90 75.40 74.59 75.10 5,497,116 +0.60(+0.81%)
May 01, 2008 72.50 74.70 72.50 74.50 5,167,111 +2.03(+2.80%)
Apr 30, 2008 73.11 73.84 72.33 72.47 5,035,657 -0.64(-0.88%)
Apr 29, 2008 73.09 73.36 72.34 73.11 3,380,834 +0.07(+0.10%)
Apr 28, 2008 72.53 73.60 72.53 73.04 4,060,981 +0.36(+0.50%)
Apr 25, 2008 73.00 73.11 72.09 72.68 3,400,089 -0.02(-0.03%)
Apr 24, 2008 72.00 73.13 71.76 72.70 4,519,053 +0.99(+1.38%)
Apr 23, 2008 71.85 72.34 71.04 71.71 3,784,643 +0.27(+0.38%)
Apr 22, 2008 71.65 71.90 70.92 71.44 4,094,111 -0.65(-0.90%)
Apr 21, 2008 71.98 72.34 71.60 72.09 3,622,887 -0.42(-0.58%)
Apr 18, 2008 72.13 72.61 71.19 72.51 7,034,797 +1.72(+2.43%)
Apr 17, 2008 71.33 71.42 70.09 70.79 6,664,360 -1.84(-2.53%)
Apr 16, 2008 71.15 73.23 71.15 72.63 6,429,894 +1.79(+2.53%)
Apr 15, 2008 70.50 71.45 70.05 70.84 4,403,828 +0.85(+1.21%)
Apr 14, 2008 69.37 70.41 69.37 69.99 5,100,925 +0.46(+0.66%)
Apr 11, 2008 70.69 70.99 69.35 69.53 7,797,349 -2.32(-3.23%)
Apr 10, 2008 70.68 72.18 70.59 71.85 4,457,404 +1.04(+1.47%)
Apr 09, 2008 71.70 72.02 70.30 70.81 4,340,137 -0.99(-1.38%)
Apr 08, 2008 71.35 71.80 71.00 71.80 3,091,575 +0.01(+0.01%)
Apr 07, 2008 72.10 72.57 71.48 71.79 3,915,777 +0.06(+0.08%)
Apr 04, 2008 70.73 72.40 70.70 71.73 4,539,681 +0.97(+1.37%)
Apr 03, 2008 71.12 71.14 70.17 70.76 3,648,135 -0.42(-0.59%)
Apr 02, 2008 71.73 71.84 70.84 71.18 5,325,670 -0.06(-0.08%)
Apr 01, 2008 69.24 71.60 69.24 71.24 7,358,038 +2.42(+3.52%)
Mar 31, 2008 68.66 69.33 68.16 68.82 5,188,800 +0.27(+0.39%)
Mar 28, 2008 69.74 70.24 68.34 68.55 4,842,180 -0.86(-1.24%)
Mar 27, 2008 70.01 70.58 69.27 69.41 4,293,323 -0.20(-0.29%)
Mar 26, 2008 69.90 69.91 69.21 69.61 4,235,379 -0.55(-0.78%)
Mar 25, 2008 70.42 70.60 69.55 70.16 4,623,522 -0.18(-0.26%)
Mar 24, 2008 69.42 70.70 69.20 70.34 4,318,873 +1.33(+1.93%)
Mar 21, 2008 68.85 69.68 68.14 69.01 6,409,262 +0.00(+0.00%)
Mar 20, 2008 68.85 69.68 68.14 69.01 6,409,262 +0.25(+0.36%)
Mar 19, 2008 69.62 70.49 68.76 68.76 6,099,350 -1.07(-1.53%)
Mar 18, 2008 68.88 69.86 68.35 69.83 7,056,971 +2.27(+3.36%)
Mar 17, 2008 66.29 68.19 66.29 67.56 7,766,107 -0.08(-0.12%)
Mar 14, 2008 69.15 69.15 66.95 67.64 6,022,478 -0.87(-1.27%)
Mar 13, 2008 67.39 68.99 67.08 68.51 5,171,898 +0.31(+0.45%)
Mar 12, 2008 68.50 69.02 68.05 68.20 4,332,219 -0.17(-0.25%)
Mar 11, 2008 67.59 68.37 66.53 68.37 5,994,387 +2.14(+3.23%)
Mar 10, 2008 67.60 67.60 66.14 66.23 7,074,016 -1.26(-1.87%)
Mar 07, 2008 68.49 69.28 67.36 67.49 6,758,124 -1.34(-1.95%)
Mar 06, 2008 69.53 70.19 68.82 68.83 4,907,617 -0.90(-1.29%)
Mar 05, 2008 68.29 70.28 68.29 69.73 5,346,397 +0.83(+1.20%)
Mar 04, 2008 68.90 69.08 68.20 68.90 8,104,264 -0.50(-0.72%)
Mar 03, 2008 69.94 69.94 68.20 69.40 8,237,280 -1.11(-1.57%)
Feb 29, 2008 71.24 71.85 70.36 70.51 4,676,424 -1.66(-2.30%)
Feb 28, 2008 72.55 72.86 71.79 72.17 4,218,887 -0.76(-1.04%)
Feb 27, 2008 73.05 73.46 72.50 72.93 5,050,873 -0.36(-0.49%)
Feb 26, 2008 72.92 73.75 72.69 73.29 5,176,375 -0.12(-0.16%)
Feb 25, 2008 72.42 73.57 72.20 73.41 6,395,733 +1.18(+1.63%)
Feb 22, 2008 70.69 72.44 70.69 72.23 3,706,752 +1.34(+1.89%)
Feb 21, 2008 72.17 72.18 70.83 70.89 4,581,183 -1.16(-1.61%)
Feb 20, 2008 71.46 72.10 70.90 72.05 3,693,098 +0.10(+0.14%)
Feb 19, 2008 72.49 72.65 71.79 71.95 3,932,531 +0.42(+0.59%)
Feb 18, 2008 72.50 72.50 70.96 71.53 0 +0.00(+0.00%)
Feb 15, 2008 72.50 72.50 70.96 71.53 5,271,627 -1.12(-1.54%)
Feb 14, 2008 73.69 73.70 72.48 72.65 4,003,445 -0.87(-1.18%)
Feb 13, 2008 73.36 73.52 72.44 73.52 4,689,967 +0.70(+0.96%)
Feb 12, 2008 71.88 73.50 71.72 72.82 5,039,655 +1.25(+1.75%)
Feb 11, 2008 71.47 71.66 70.42 71.57 3,630,796 +0.22(+0.31%)
Feb 08, 2008 71.22 72.09 70.83 71.35 5,001,161 -0.12(-0.17%)
Feb 07, 2008 71.53 71.91 70.83 71.47 7,422,195 -0.40(-0.56%)
Feb 06, 2008 72.70 72.94 71.70 71.87 4,699,265 -0.48(-0.66%)
Feb 05, 2008 72.90 73.74 72.20 72.35 6,287,580 -1.70(-2.30%)
Feb 04, 2008 74.12 74.31 73.60 74.05 3,344,013 -0.07(-0.09%)
Feb 01, 2008 73.50 74.26 73.25 74.12 4,608,911 +0.85(+1.16%)
Jan 31, 2008 71.65 74.00 71.65 73.27 7,026,037 +0.52(+0.71%)
Jan 30, 2008 72.95 74.41 72.34 72.75 6,561,314 -0.43(-0.59%)
Jan 29, 2008 74.27 74.32 72.71 73.18 4,904,147 -0.55(-0.75%)
Jan 28, 2008 72.45 73.95 71.99 73.73 5,819,872 +0.98(+1.35%)
Jan 25, 2008 73.53 74.22 72.50 72.75 7,951,213 +0.19(+0.26%)
Jan 24, 2008 71.41 72.87 71.15 72.56 8,412,358 +1.58(+2.23%)
Jan 23, 2008 66.30 71.39 66.08 70.98 12,306,751 +3.74(+5.56%)
Jan 22, 2008 65.48 68.04 65.20 67.24 11,279,964 -0.81(-1.19%)
Jan 21, 2008 68.58 70.00 67.71 68.05 0 +0.00(+0.00%)
Jan 18, 2008 68.58 70.00 67.71 68.05 9,047,533 -0.04(-0.06%)
Jan 17, 2008 70.98 71.21 67.66 68.09 9,203,458 -2.95(-4.15%)
Jan 16, 2008 71.28 72.25 70.62 71.04 7,095,557 -0.32(-0.45%)
Jan 15, 2008 71.94 72.28 71.18 71.36 4,562,427 -0.83(-1.15%)
Jan 14, 2008 72.11 72.50 71.61 72.19 4,291,891 +0.51(+0.71%)
Jan 11, 2008 71.87 72.47 71.28 71.68 5,701,573 -0.71(-0.98%)
Jan 10, 2008 71.56 72.77 70.03 72.39 7,131,511 +0.43(+0.60%)
Jan 09, 2008 71.66 73.07 70.56 71.96 9,232,227 +0.17(+0.24%)
Jan 08, 2008 75.19 75.19 71.44 71.79 8,250,884 -2.88(-3.86%)
Jan 07, 2008 75.33 75.70 74.10 74.67 5,850,842 -0.35(-0.47%)
Jan 04, 2008 75.69 76.19 74.90 75.02 5,540,207 -1.26(-1.65%)
Jan 03, 2008 75.31 76.69 75.02 76.28 4,355,958 +1.07(+1.42%)
Jan 02, 2008 76.64 77.14 74.85 75.21 4,262,847 -1.33(-1.74%)
Jan 01, 2008 76.77 77.14 76.27 76.54 0 +0.00(+0.00%)
Dec 31, 2007 76.77 77.14 76.27 76.54 2,467,085 -0.33(-0.43%)
Dec 28, 2007 77.25 77.53 76.61 76.87 1,969,845 +0.03(+0.04%)
Dec 27, 2007 78.08 78.20 76.53 76.84 2,368,055 -0.98(-1.26%)
Dec 26, 2007 78.16 78.33 77.16 77.82 2,529,389 -0.36(-0.46%)
Dec 24, 2007 77.78 78.85 77.75 78.18 2,477,770 +0.35(+0.45%)
Dec 21, 2007 76.59 78.00 76.59 77.83 6,667,597 +1.43(+1.87%)
Dec 20, 2007 76.20 76.48 75.55 76.40 3,471,554 +0.60(+0.79%)
Dec 19, 2007 76.05 76.60 74.95 75.80 3,843,937 -0.12(-0.16%)
Dec 18, 2007 75.80 76.18 74.63 75.92 4,397,322 +0.88(+1.17%)
Dec 17, 2007 76.48 76.65 74.83 75.04 4,470,305 -1.65(-2.15%)
Dec 14, 2007 77.10 77.97 76.45 76.69 5,065,142 -0.92(-1.19%)
Dec 13, 2007 76.56 77.81 75.50 77.61 3,458,550 +0.83(+1.08%)
Dec 12, 2007 78.26 78.26 75.80 76.78 5,224,281 +0.36(+0.47%)
Dec 11, 2007 78.83 79.30 76.26 76.42 5,598,974 -2.41(-3.06%)
Dec 10, 2007 78.13 78.95 78.13 78.83 2,401,091 +0.76(+0.97%)
Dec 07, 2007 77.87 78.40 77.42 78.07 3,622,373 +0.08(+0.10%)
Dec 06, 2007 76.82 78.04 76.22 77.99 4,550,521 +1.14(+1.48%)
Dec 05, 2007 76.20 76.93 76.00 76.85 4,847,622 +2.10(+2.81%)
Dec 04, 2007 74.33 75.39 74.33 74.75 3,440,349 -0.18(-0.24%)
Dec 03, 2007 74.02 75.30 74.02 74.93 4,781,380 +0.16(+0.21%)
Nov 30, 2007 76.17 76.56 74.49 74.77 5,345,414 -0.67(-0.89%)
Nov 29, 2007 75.75 75.92 75.19 75.44 3,190,399 -0.41(-0.54%)
Nov 28, 2007 74.71 76.26 74.09 75.85 5,746,754 +1.85(+2.50%)
Nov 27, 2007 73.14 74.26 72.60 74.00 5,244,938 +1.32(+1.82%)
Nov 26, 2007 73.44 74.22 72.60 72.68 3,940,105 -0.78(-1.06%)
Nov 23, 2007 73.12 73.53 72.80 73.46 1,473,198 +0.68(+0.93%)
Nov 21, 2007 72.71 74.13 72.68 72.78 4,394,529 -1.54(-2.07%)
Nov 20, 2007 73.80 75.00 73.56 74.32 5,331,113 +0.79(+1.07%)
Nov 19, 2007 73.85 74.08 72.83 73.53 5,527,383 -0.77(-1.04%)
Nov 16, 2007 74.60 74.76 73.37 74.30 4,670,003 +0.35(+0.47%)
Nov 15, 2007 74.77 74.85 73.38 73.95 4,676,779 -0.97(-1.29%)
Nov 14, 2007 75.69 75.83 74.72 74.92 3,658,243 -0.41(-0.54%)
Nov 13, 2007 74.40 75.37 74.00 75.33 4,360,885 +1.40(+1.89%)
Nov 12, 2007 73.23 74.82 73.23 73.93 5,271,146 +0.42(+0.57%)
Nov 09, 2007 74.31 74.47 73.42 73.51 6,889,435 -1.19(-1.59%)
Nov 08, 2007 74.82 75.14 74.02 74.70 6,180,191 +0.24(+0.32%)
Nov 07, 2007 76.11 76.47 74.37 74.46 4,954,682 -2.16(-2.82%)
Nov 06, 2007 76.17 76.75 75.61 76.62 3,531,808 +0.51(+0.67%)
Nov 05, 2007 75.00 76.51 75.00 76.11 3,896,780 +0.46(+0.61%)
Nov 02, 2007 74.90 75.90 74.50 75.65 3,816,400 +0.93(+1.24%)
Nov 01, 2007 75.11 76.03 74.59 74.72 5,299,400 -1.87(-2.44%)
Oct 31, 2007 75.88 76.71 75.30 76.59 5,291,600 +0.77(+1.02%)
Oct 30, 2007 75.55 76.49 75.39 75.82 3,754,600 +0.04(+0.05%)
Oct 29, 2007 75.67 76.04 75.21 75.78 2,989,300 +0.34(+0.45%)
Oct 26, 2007 76.11 76.32 74.94 75.44 5,768,300 -0.28(-0.37%)
Oct 25, 2007 76.75 76.95 75.39 75.72 5,572,700 -0.77(-1.01%)
Oct 24, 2007 75.81 76.65 75.20 76.49 5,271,500 +0.47(+0.62%)
Oct 23, 2007 76.45 76.60 75.42 76.02 4,091,800 +0.22(+0.29%)
Oct 22, 2007 75.49 76.55 75.13 75.80 5,903,600 -0.20(-0.26%)
Oct 19, 2007 77.27 77.60 75.87 76.00 9,961,700 -1.43(-1.85%)
Oct 18, 2007 76.77 78.24 76.52 77.43 6,536,400 +0.63(+0.82%)
Oct 17, 2007 80.08 80.49 75.57 76.80 14,337,981 -2.85(-3.58%)
Oct 16, 2007 80.13 80.73 79.13 79.65 4,012,500 -0.22(-0.28%)
Oct 15, 2007 81.17 81.17 79.27 79.87 3,239,500 -0.45(-0.56%)
Oct 12, 2007 79.58 80.62 79.08 80.32 2,958,442 +1.07(+1.35%)
Oct 11, 2007 80.86 81.20 78.64 79.25 4,724,000 -1.25(-1.55%)
Oct 10, 2007 81.32 81.50 79.39 80.50 3,476,800 -0.70(-0.86%)
Oct 09, 2007 80.30 81.46 80.20 81.20 2,957,700 +0.84(+1.05%)
Oct 08, 2007 80.84 81.28 80.21 80.36 3,212,000 -0.48(-0.59%)
Oct 05, 2007 80.24 81.15 80.24 80.84 4,035,856 +0.75(+0.94%)
Oct 04, 2007 80.08 80.70 79.60 80.09 2,251,500 +0.42(+0.53%)
Oct 03, 2007 80.40 80.70 79.39 79.67 4,402,200 -0.95(-1.18%)
Oct 02, 2007 82.00 82.50 80.22 80.62 4,346,817 -1.45(-1.77%)
Oct 01, 2007 80.48 82.37 80.48 82.07 4,617,500 +1.59(+1.98%)
Sep 28, 2007 80.31 80.98 80.11 80.48 3,003,900 -0.21(-0.26%)
Sep 27, 2007 80.50 80.78 79.94 80.69 3,388,400 +0.49(+0.61%)
Sep 26, 2007 79.91 80.75 79.61 80.20 4,652,700 +0.27(+0.34%)
Sep 25, 2007 78.69 80.00 78.52 79.93 4,660,200 +1.24(+1.58%)
Sep 24, 2007 79.44 79.75 78.65 78.69 3,749,600 -0.74(-0.93%)
Sep 21, 2007 79.59 79.95 78.73 79.43 6,473,800 +0.70(+0.89%)
Sep 20, 2007 78.51 79.04 78.25 78.73 3,814,300 -0.17(-0.22%)
Sep 19, 2007 78.27 78.99 78.05 78.90 5,132,300 +0.74(+0.95%)
Sep 18, 2007 75.91 78.30 75.46 78.16 5,382,900 +2.33(+3.07%)
Sep 17, 2007 75.70 76.24 75.52 75.83 2,595,400 -0.31(-0.41%)
Sep 14, 2007 75.05 76.37 74.98 76.14 4,079,200 +1.12(+1.49%)
Sep 13, 2007 74.84 75.40 74.57 75.02 4,016,927 +0.18(+0.24%)
Sep 12, 2007 74.67 75.50 74.37 74.84 3,507,400 +0.17(+0.23%)
Sep 11, 2007 74.70 74.98 73.71 74.67 5,534,100 +0.18(+0.24%)
Sep 10, 2007 74.29 74.95 73.11 74.49 3,061,814 +0.70(+0.95%)
Sep 07, 2007 74.00 74.45 73.64 73.79 3,798,600 -1.22(-1.63%)
Sep 06, 2007 73.45 75.11 73.45 75.01 3,665,700 +1.56(+2.12%)
Sep 05, 2007 73.90 74.45 73.11 73.45 4,521,000 -0.98(-1.32%)
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.