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

Walt Disney (NY: DIS )

112.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2022 112.50 113.38 111.49 111.72 7,368,215 -0.35(-0.31%)
Aug 30, 2022 113.91 114.38 111.09 112.06 8,081,227 -1.10(-0.97%)
Aug 29, 2022 112.17 114.09 112.05 113.16 6,906,822 -0.54(-0.47%)
Aug 26, 2022 117.09 117.98 113.52 113.70 7,832,984 -3.38(-2.89%)
Aug 25, 2022 116.64 117.39 115.73 117.08 6,941,339 +1.05(+0.90%)
Aug 24, 2022 114.30 116.78 113.73 116.03 7,863,696 +1.55(+1.35%)
Aug 23, 2022 115.60 115.99 114.25 114.49 7,199,509 -1.08(-0.93%)
Aug 22, 2022 117.32 117.83 115.31 115.56 11,607,575 -4.19(-3.50%)
Aug 19, 2022 120.86 121.00 119.09 119.75 8,730,956 -2.52(-2.06%)
Aug 18, 2022 122.61 122.73 121.31 122.27 7,361,663 -0.14(-0.11%)
Aug 17, 2022 123.05 124.08 122.17 122.41 9,155,022 -2.14(-1.72%)
Aug 16, 2022 124.33 126.07 123.05 124.55 14,650,980 +0.70(+0.56%)
Aug 15, 2022 120.61 125.55 120.60 123.86 24,687,684 +2.68(+2.21%)
Aug 12, 2022 118.61 121.22 118.53 121.17 22,036,538 +3.87(+3.30%)
Aug 11, 2022 121.81 122.87 116.95 117.31 50,550,156 +5.24(+4.68%)
Aug 10, 2022 112.11 112.30 109.55 112.06 26,324,820 +4.29(+3.98%)
Aug 09, 2022 108.86 108.86 106.68 107.78 8,799,469 -0.98(-0.90%)
Aug 08, 2022 107.86 110.87 107.55 108.76 13,079,395 +2.47(+2.33%)
Aug 05, 2022 106.46 107.35 105.03 106.28 10,132,925 -1.48(-1.38%)
Aug 04, 2022 108.57 109.09 107.31 107.77 7,339,382 -0.90(-0.83%)
Aug 03, 2022 105.39 109.34 105.39 108.67 11,276,673 +4.30(+4.12%)
Aug 02, 2022 105.40 106.01 104.28 104.37 9,118,136 -1.50(-1.42%)
Aug 01, 2022 104.53 106.30 103.52 105.88 7,793,551 +0.12(+0.11%)
Jul 29, 2022 104.80 106.00 103.03 105.75 10,359,198 +1.20(+1.14%)
Jul 28, 2022 102.92 104.63 102.38 104.56 7,992,919 +1.39(+1.35%)
Jul 27, 2022 100.64 103.31 100.48 103.16 9,727,700 +3.71(+3.73%)
Jul 26, 2022 101.81 102.03 99.24 99.46 6,361,745 -2.90(-2.83%)
Jul 25, 2022 102.45 103.05 101.48 102.36 6,744,721 -0.03(-0.03%)
Jul 22, 2022 102.94 104.23 101.78 102.39 7,828,924 -1.46(-1.40%)
Jul 21, 2022 102.38 103.91 101.28 103.84 8,637,248 +0.83(+0.80%)
Jul 20, 2022 99.92 103.92 99.63 103.01 15,155,994 +3.73(+3.75%)
Jul 19, 2022 96.37 99.53 96.37 99.29 13,721,139 +3.90(+4.09%)
Jul 18, 2022 96.05 96.95 95.00 95.39 10,460,909 +0.50(+0.53%)
Jul 15, 2022 92.61 95.01 92.40 94.89 15,038,564 +3.35(+3.66%)
Jul 14, 2022 91.18 91.74 89.94 91.54 11,170,499 -1.10(-1.18%)
Jul 13, 2022 91.82 92.95 90.71 92.64 12,038,926 -0.66(-0.71%)
Jul 12, 2022 93.28 94.94 93.01 93.30 8,689,551 -0.04(-0.04%)
Jul 11, 2022 94.69 95.03 93.13 93.34 7,671,498 -2.21(-2.32%)
Jul 08, 2022 96.26 96.80 95.04 95.55 7,753,516 -1.56(-1.61%)
Jul 07, 2022 96.59 97.21 95.62 97.11 7,835,698 +1.35(+1.41%)
Jul 06, 2022 97.21 97.87 95.09 95.77 8,665,745 -1.10(-1.13%)
Jul 05, 2022 93.95 96.91 92.01 96.86 10,704,494 +1.04(+1.08%)
Jul 01, 2022 93.93 96.00 93.67 95.83 10,592,245 +1.73(+1.84%)
Jun 30, 2022 94.11 95.13 92.24 94.09 11,019,673 -1.25(-1.31%)
Jun 29, 2022 95.64 95.89 94.22 95.34 8,678,661 -0.27(-0.28%)
Jun 28, 2022 99.42 100.07 95.47 95.61 16,880,252 -0.69(-0.71%)
Jun 27, 2022 97.90 97.91 95.49 96.30 10,826,005 -1.17(-1.20%)
Jun 24, 2022 95.14 98.25 95.09 97.46 11,719,254 +3.47(+3.69%)
Jun 23, 2022 93.65 94.34 91.77 93.99 11,379,793 +0.80(+0.86%)
Jun 22, 2022 91.87 94.30 91.71 93.20 11,446,946 +0.21(+0.23%)
Jun 21, 2022 94.59 95.14 92.96 92.99 16,703,923 -1.05(-1.11%)
Jun 17, 2022 93.70 95.66 93.17 94.03 15,453,987 +0.06(+0.06%)
Jun 16, 2022 93.70 95.07 93.11 93.97 15,339,270 -1.59(-1.67%)
Jun 15, 2022 94.30 96.98 93.78 95.57 11,787,262 +1.65(+1.76%)
Jun 14, 2022 95.96 95.96 92.80 93.91 12,465,381 -1.49(-1.56%)
Jun 13, 2022 97.29 97.29 94.52 95.40 15,345,491 -3.68(-3.71%)
Jun 10, 2022 101.10 101.79 99.06 99.08 15,436,263 -3.89(-3.78%)
Jun 09, 2022 106.18 106.71 102.92 102.96 8,292,305 -4.03(-3.76%)
Jun 08, 2022 107.08 109.00 106.61 106.99 7,040,120 -0.45(-0.42%)
Jun 07, 2022 106.44 107.57 105.66 107.44 7,297,035 -0.04(-0.04%)
Jun 06, 2022 109.39 109.83 107.30 107.48 7,599,128 -0.84(-0.77%)
Jun 03, 2022 108.81 109.49 107.57 108.32 6,789,811 -2.19(-1.98%)
Jun 02, 2022 109.08 110.59 107.56 110.51 8,850,442 +1.68(+1.54%)
Jun 01, 2022 111.65 112.48 107.92 108.83 11,861,956 -1.25(-1.13%)
May 31, 2022 109.64 110.87 107.56 110.08 20,338,784 +1.12(+1.02%)
May 27, 2022 106.54 109.02 106.18 108.97 13,715,922 +3.70(+3.51%)
May 26, 2022 103.88 105.78 103.62 105.27 11,331,741 +2.34(+2.28%)
May 25, 2022 101.10 103.47 100.83 102.92 11,056,784 +1.66(+1.64%)
May 24, 2022 103.37 103.50 99.80 101.26 14,003,739 -4.23(-4.01%)
May 23, 2022 103.42 105.69 101.23 105.49 14,432,919 +3.40(+3.33%)
May 20, 2022 104.15 104.46 99.72 102.09 15,645,063 -0.72(-0.70%)
May 19, 2022 103.09 104.96 102.63 102.81 11,312,544 -1.16(-1.11%)
May 18, 2022 107.03 107.31 103.54 103.96 11,825,288 -4.33(-3.99%)
May 17, 2022 107.38 108.44 105.95 108.29 11,911,391 +3.45(+3.29%)
May 16, 2022 107.11 107.27 104.51 104.84 12,030,724 -2.14(-2.00%)
May 13, 2022 105.02 107.34 104.97 106.98 16,837,400 +3.01(+2.90%)
May 12, 2022 102.57 104.66 99.15 103.97 36,403,240 -0.90(-0.86%)
May 11, 2022 107.55 109.71 104.45 104.87 26,907,074 -2.46(-2.29%)
May 10, 2022 109.47 110.34 105.80 107.33 15,699,333 +0.70(+0.65%)
May 09, 2022 107.76 110.38 106.13 106.63 18,039,698 -3.30(-3.00%)
May 06, 2022 111.41 111.73 107.95 109.93 12,565,995 -2.31(-2.06%)
May 05, 2022 114.37 114.90 111.12 112.24 12,758,989 -3.57(-3.08%)
May 04, 2022 113.00 116.06 111.47 115.81 11,517,882 +2.63(+2.33%)
May 03, 2022 113.68 114.46 112.32 113.18 11,181,923 +0.05(+0.04%)
May 02, 2022 111.35 113.29 110.65 113.13 14,333,962 +1.86(+1.68%)
Apr 29, 2022 114.83 115.61 111.00 111.27 16,998,716 -3.65(-3.17%)
Apr 28, 2022 114.85 115.62 112.32 114.92 23,260,820 +0.08(+0.07%)
Apr 27, 2022 115.06 116.52 113.02 114.84 15,600,998 -0.56(-0.48%)
Apr 26, 2022 118.76 118.76 115.26 115.39 16,163,148 -4.17(-3.48%)
Apr 25, 2022 117.28 119.94 116.37 119.56 16,541,174 +1.67(+1.42%)
Apr 22, 2022 119.62 121.49 117.77 117.89 19,548,018 -3.38(-2.79%)
Apr 21, 2022 125.13 126.04 120.89 121.27 18,738,822 -2.90(-2.34%)
Apr 20, 2022 125.64 126.94 123.71 124.17 36,566,024 -7.31(-5.56%)
Apr 19, 2022 127.67 132.76 127.38 131.47 12,756,885 +4.12(+3.23%)
Apr 18, 2022 129.65 129.80 126.41 127.36 10,600,352 -2.69(-2.07%)
Apr 14, 2022 132.38 133.16 129.93 130.05 7,307,258 -1.87(-1.42%)
Apr 13, 2022 130.62 132.46 130.32 131.92 7,716,807 +1.50(+1.15%)
Apr 12, 2022 131.38 132.78 129.73 130.41 7,914,178 +0.19(+0.15%)
Apr 11, 2022 129.62 132.00 129.62 130.23 9,952,878 -1.22(-0.93%)
Apr 08, 2022 131.57 132.69 130.21 131.44 6,725,622 +0.00(+0.00%)
Apr 07, 2022 132.58 132.78 129.60 131.44 9,888,521 -0.70(-0.53%)
Apr 06, 2022 133.32 133.50 130.38 132.14 11,714,936 -3.04(-2.25%)
Apr 05, 2022 137.29 138.75 134.69 135.18 8,724,901 -2.95(-2.14%)
Apr 04, 2022 136.53 138.81 136.44 138.13 8,207,105 +1.57(+1.15%)
Apr 01, 2022 136.89 137.65 135.09 136.56 10,374,769 -0.16(-0.12%)
Mar 31, 2022 139.69 140.42 136.66 136.71 12,366,931 -3.79(-2.70%)
Mar 30, 2022 140.85 142.80 139.62 140.50 7,939,576 -1.41(-1.00%)
Mar 29, 2022 140.50 143.99 140.50 141.92 11,314,353 +3.65(+2.64%)
Mar 28, 2022 138.43 139.17 135.84 138.27 8,481,512 -0.42(-0.30%)
Mar 25, 2022 138.83 139.92 137.67 138.69 5,971,573 +0.18(+0.13%)
Mar 24, 2022 138.13 138.82 136.96 138.51 5,875,860 +1.32(+0.96%)
Mar 23, 2022 138.62 139.31 137.09 137.19 8,783,313 -2.46(-1.76%)
Mar 22, 2022 138.61 141.73 138.45 139.66 8,738,462 +1.49(+1.07%)
Mar 21, 2022 138.45 138.85 136.44 138.17 9,117,933 -1.67(-1.20%)
Mar 18, 2022 139.10 140.27 137.85 139.84 11,345,660 +0.83(+0.59%)
Mar 17, 2022 136.99 139.02 136.12 139.02 6,836,272 +1.33(+0.96%)
Mar 16, 2022 135.21 138.53 134.50 137.69 10,681,599 +3.93(+2.94%)
Mar 15, 2022 129.32 134.12 129.09 133.76 9,865,633 +5.15(+4.01%)
Mar 14, 2022 130.56 132.64 127.96 128.61 9,999,586 -2.71(-2.06%)
Mar 11, 2022 134.64 135.72 131.14 131.32 7,081,467 -1.88(-1.41%)
Mar 10, 2022 131.93 133.76 131.19 133.21 8,466,008 -0.01(-0.01%)
Mar 09, 2022 135.05 135.06 132.93 133.22 14,703,991 +1.89(+1.44%)
Mar 08, 2022 132.59 135.04 128.87 131.32 16,594,974 -1.74(-1.31%)
Mar 07, 2022 139.82 140.43 133.01 133.07 14,584,730 -7.20(-5.13%)
Mar 04, 2022 143.54 143.79 139.10 140.26 13,017,432 -4.83(-3.33%)
Mar 03, 2022 146.83 148.17 143.98 145.10 8,041,741 -1.76(-1.20%)
Mar 02, 2022 145.84 147.98 145.45 146.86 7,873,213 +1.63(+1.13%)
Mar 01, 2022 147.38 147.66 143.31 145.23 8,966,151 -2.75(-1.86%)
Feb 28, 2022 147.35 148.99 145.98 147.98 10,859,249 -1.07(-0.72%)
Feb 25, 2022 149.07 149.79 146.74 149.04 10,182,594 +0.13(+0.09%)
Feb 24, 2022 139.54 149.08 139.54 148.91 12,530,325 +3.52(+2.42%)
Feb 23, 2022 149.01 149.25 145.03 145.40 9,315,819 -2.21(-1.50%)
Feb 22, 2022 149.70 150.30 147.13 147.61 12,264,733 -3.26(-2.16%)
Feb 18, 2022 150.87 0 -1.59(-1.04%)
Feb 17, 2022 154.19 154.86 152.11 152.45 8,129,049 -3.39(-2.17%)
Feb 16, 2022 154.48 156.22 153.25 155.84 10,681,660 +1.62(+1.05%)
Feb 15, 2022 153.04 154.35 152.01 154.22 12,767,493 +3.86(+2.57%)
Feb 14, 2022 148.88 153.23 148.72 150.36 14,731,779 +1.38(+0.92%)
Feb 11, 2022 153.04 154.19 148.08 148.98 18,033,884 -2.68(-1.77%)
Feb 10, 2022 155.51 156.99 150.62 151.67 42,571,204 +4.91(+3.35%)
Feb 09, 2022 143.90 146.88 142.78 146.75 22,571,850 +4.74(+3.33%)
Feb 08, 2022 141.33 142.42 140.28 142.02 9,245,382 -0.03(-0.02%)
Feb 07, 2022 142.92 143.62 141.15 142.05 10,987,309 +0.49(+0.34%)
Feb 04, 2022 139.59 142.72 139.08 141.56 8,087,391 +1.98(+1.42%)
Feb 03, 2022 139.54 141.58 139.57 9,845,878 -2.58(-1.82%)
Feb 02, 2022 143.72 144.12 140.92 142.16 9,533,642 -1.86(-1.29%)
Feb 01, 2022 142.56 144.22 141.79 144.02 8,593,400 +1.51(+1.06%)
Jan 31, 2022 138.41 142.69 142.51 10,217,157 +4.33(+3.13%)
Jan 28, 2022 134.77 138.17 133.13 138.18 10,050,758 +3.20(+2.37%)
Jan 27, 2022 134.63 137.46 133.59 134.98 11,942,377 +1.81(+1.36%)
Jan 26, 2022 137.26 137.75 132.02 133.17 14,598,825 -2.90(-2.13%)
Jan 25, 2022 134.85 137.07 131.95 136.07 14,728,674 -0.95(-0.69%)
Jan 24, 2022 134.38 137.23 128.84 137.01 31,575,430 +0.08(+0.06%)
Jan 21, 2022 140.77 141.41 136.19 136.93 34,604,268 -10.21(-6.94%)
Jan 20, 2022 150.41 152.16 146.67 147.14 11,734,864 -2.48(-1.66%)
Jan 19, 2022 150.35 152.36 149.47 149.62 11,070,990 -2.15(-1.42%)
Jan 18, 2022 150.62 152.63 149.34 151.78 10,453,795 +0.33(+0.22%)
Jan 14, 2022 151.45 0 -3.49(-2.25%)
Jan 13, 2022 157.19 158.01 154.67 154.94 9,706,408 -2.35(-1.50%)
Jan 12, 2022 157.99 158.47 155.82 157.29 7,024,869 -0.09(-0.06%)
Jan 11, 2022 156.11 157.71 155.44 157.38 8,072,274 +1.29(+0.82%)
Jan 10, 2022 157.47 157.76 154.15 156.09 8,692,775 -1.23(-0.78%)
Jan 07, 2022 156.39 158.78 155.78 157.32 9,585,807 +0.93(+0.59%)
Jan 06, 2022 155.73 157.26 153.18 156.39 11,132,027 +1.70(+1.10%)
Jan 05, 2022 156.01 158.84 154.60 154.69 12,300,876 -0.54(-0.35%)
Jan 04, 2022 158.07 159.80 155.04 155.22 16,626,230 -1.03(-0.66%)
Jan 03, 2022 155.32 157.05 154.85 156.25 10,256,166 +1.86(+1.21%)
Dec 31, 2021 155.36 156.06 154.24 154.39 6,431,205 -1.04(-0.67%)
Dec 30, 2021 155.20 156.56 155.01 155.42 7,236,525 +1.06(+0.68%)
Dec 29, 2021 154.06 155.41 153.68 154.37 9,763,097 -0.33(-0.21%)
Dec 28, 2021 152.12 155.99 151.91 154.70 12,227,710 +2.39(+1.57%)
Dec 27, 2021 152.38 153.52 150.91 152.30 7,787,401 -0.83(-0.54%)
Dec 23, 2021 151.82 153.69 151.44 153.13 6,595,731 +1.74(+1.15%)
Dec 22, 2021 149.93 151.71 149.38 151.39 7,836,683 +0.83(+0.55%)
Dec 21, 2021 147.08 150.93 146.91 150.56 10,817,693 +4.56(+3.13%)
Dec 20, 2021 146.50 147.25 144.61 145.99 11,234,855 -2.28(-1.54%)
Dec 17, 2021 148.03 149.35 146.09 148.28 14,040,207 -0.41(-0.28%)
Dec 16, 2021 150.86 151.57 148.10 148.69 11,173,179 -1.22(-0.81%)
Dec 15, 2021 148.28 150.43 146.87 149.91 12,265,377 +1.29(+0.87%)
Dec 14, 2021 148.78 151.13 148.04 148.62 10,903,256 -1.32(-0.88%)
Dec 13, 2021 151.63 152.00 148.81 149.94 10,219,446 -2.27(-1.49%)
Dec 10, 2021 153.08 154.16 150.96 152.21 10,281,892 -0.23(-0.15%)
Dec 09, 2021 151.78 153.79 151.21 152.44 11,893,776 -0.40(-0.26%)
Dec 08, 2021 150.42 153.16 150.07 152.84 12,911,153 +2.52(+1.68%)
Dec 07, 2021 151.35 152.26 149.23 150.32 14,691,350 +0.44(+0.29%)
Dec 06, 2021 146.80 150.25 146.19 149.88 14,371,759 +4.14(+2.84%)
Dec 03, 2021 147.33 147.83 143.85 145.75 15,028,167 -0.98(-0.67%)
Dec 02, 2021 142.38 147.17 142.31 146.72 18,228,246 +5.03(+3.55%)
Dec 01, 2021 146.22 147.89 141.58 141.69 16,524,809 -2.74(-1.90%)
Nov 30, 2021 146.24 146.80 142.65 144.43 26,079,162 -2.90(-1.97%)
Nov 29, 2021 148.33 148.81 143.78 147.33 21,271,340 -0.30(-0.20%)
Nov 26, 2021 146.32 148.37 145.38 147.63 12,067,144 -3.22(-2.13%)
Nov 24, 2021 150.20 150.92 148.32 150.85 14,170,019 +0.31(+0.21%)
Nov 23, 2021 153.34 153.75 149.70 150.54 17,420,508 -3.12(-2.03%)
Nov 22, 2021 152.73 155.32 152.07 153.66 12,886,411 +0.16(+0.10%)
Nov 19, 2021 154.52 154.71 152.27 153.50 16,831,452 -1.57(-1.02%)
Nov 18, 2021 156.58 155.14 153.21 155.07 14,539,425 -1.74(-1.11%)
Nov 17, 2021 158.21 158.37 156.24 156.82 14,724,263 -1.50(-0.94%)
Nov 16, 2021 158.54 159.72 158.03 158.31 15,405,905 +0.55(+0.35%)
Nov 15, 2021 159.57 160.20 157.15 157.77 21,371,570 -1.34(-0.85%)
Nov 12, 2021 162.99 163.08 158.41 159.11 25,722,536 -2.47(-1.53%)
Nov 11, 2021 162.36 163.43 157.82 161.58 62,526,804 -13.94(-7.94%)
Nov 10, 2021 174.12 175.53 10,946,032 +0.99(+0.57%)
Nov 09, 2021 176.38 176.54 172.65 174.54 7,306,328 -1.75(-0.99%)
Nov 08, 2021 178.11 178.67 175.53 176.29 10,613,244 +1.24(+0.71%)
Nov 05, 2021 172.94 176.41 171.77 175.06 16,914,374 +5.33(+3.14%)
Nov 04, 2021 169.48 169.87 168.13 169.73 7,527,725 +0.20(+0.12%)
Nov 03, 2021 169.15 169.64 167.82 169.53 6,848,528 +0.25(+0.15%)
Nov 02, 2021 169.48 170.29 168.43 169.28 6,796,850 -0.36(-0.21%)
Nov 01, 2021 168.66 170.69 170.13 169.64 8,207,983 +1.12(+0.66%)
Oct 29, 2021 168.47 169.91 167.60 168.52 7,623,782 -0.61(-0.36%)
Oct 28, 2021 168.93 169.80 168.05 169.13 7,914,492 +0.13(+0.08%)
Oct 27, 2021 171.21 171.48 168.88 169.00 7,075,307 -2.48(-1.45%)
Oct 26, 2021 172.39 171.48 5,870,435 +0.03(+0.02%)
Oct 25, 2021 169.35 172.01 168.48 171.45 9,828,027 +2.58(+1.53%)
Oct 22, 2021 170.02 170.25 168.05 168.87 7,880,009 -1.91(-1.12%)
Oct 21, 2021 169.65 171.94 169.55 170.78 7,530,893 +0.79(+0.46%)
Oct 20, 2021 170.41 170.46 169.33 170.00 9,845,818 -0.63(-0.37%)
Oct 19, 2021 170.88 171.02 169.63 170.62 9,697,908 +0.04(+0.02%)
Oct 18, 2021 171.80 172.78 169.25 170.58 20,551,040 -5.30(-3.02%)
Oct 15, 2021 175.12 178.31 173.53 175.89 13,989,522 +2.04(+1.18%)
Oct 14, 2021 173.50 175.45 173.44 173.84 7,476,324 +1.44(+0.84%)
Oct 13, 2021 173.07 172.57 170.38 172.40 8,953,216 -0.17(-0.10%)
Oct 12, 2021 173.06 173.92 171.98 172.57 5,201,783 -0.39(-0.22%)
Oct 11, 2021 175.45 175.95 172.92 172.96 8,070,588 -3.21(-1.82%)
Oct 08, 2021 177.35 178.02 175.83 176.17 4,145,705 -0.97(-0.55%)
Oct 07, 2021 177.12 179.05 176.75 177.13 7,804,089 +2.22(+1.27%)
Oct 06, 2021 172.44 175.14 170.99 174.91 6,023,287 +0.87(+0.50%)
Oct 05, 2021 173.26 175.67 173.05 174.04 6,818,146 +1.15(+0.66%)
Oct 04, 2021 174.99 175.39 172.10 172.90 7,222,802 -2.54(-1.45%)
Oct 01, 2021 171.72 176.74 171.41 175.44 12,204,707 +6.82(+4.04%)
Sep 30, 2021 172.54 173.12 168.57 168.62 14,027,213 -3.50(-2.03%)
Sep 29, 2021 173.68 174.39 172.03 172.12 6,258,875 -1.83(-1.05%)
Sep 28, 2021 177.17 177.42 173.29 173.95 9,161,553 -3.73(-2.10%)
Sep 27, 2021 176.06 178.87 175.39 177.68 7,779,276 +2.25(+1.28%)
Sep 24, 2021 174.73 176.13 174.51 175.43 5,731,449 -0.25(-0.14%)
Sep 23, 2021 174.37 176.61 173.80 175.68 8,078,333 +2.59(+1.50%)
Sep 22, 2021 172.38 174.77 171.10 173.09 14,259,589 +2.47(+1.45%)
Sep 21, 2021 179.73 181.64 168.49 170.61 23,264,754 -7.42(-4.17%)
Sep 20, 2021 179.16 180.29 175.98 178.03 8,081,732 -4.84(-2.65%)
Sep 17, 2021 182.32 185.30 182.14 182.87 10,071,980 +0.13(+0.07%)
Sep 16, 2021 183.37 184.04 181.53 182.74 5,694,540 -1.07(-0.58%)
Sep 15, 2021 181.47 184.06 180.51 183.81 5,951,432 +2.00(+1.10%)
Sep 14, 2021 184.36 184.53 181.56 181.81 6,204,441 -2.57(-1.39%)
Sep 13, 2021 184.52 185.20 182.90 184.38 6,837,390 +0.86(+0.47%)
Sep 10, 2021 185.75 186.49 183.41 183.52 5,602,402 -1.78(-0.96%)
Sep 09, 2021 184.55 186.97 183.97 185.31 7,209,496 +0.76(+0.41%)
Sep 08, 2021 183.74 186.84 183.32 184.55 8,661,233 +0.81(+0.44%)
Sep 07, 2021 180.43 184.95 179.47 183.74 10,738,435 +3.33(+1.85%)
Sep 03, 2021 181.23 181.23 178.55 180.41 6,871,172 -0.86(-0.47%)
Sep 02, 2021 183.56 184.70 180.96 181.27 6,516,587 -1.61(-0.88%)
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.