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:

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 349.54 350.78 342.31 342.58 4,458,754 -5.43(-1.56%)
Sep 29, 2021 347.64 351.95 347.25 348.01 2,849,873 +1.98(+0.57%)
Sep 28, 2021 350.29 350.58 343.94 346.03 3,315,569 -5.51(-1.57%)
Sep 27, 2021 351.82 357.28 349.95 351.54 4,219,524 -1.37(-0.39%)
Sep 24, 2021 348.84 354.65 347.60 352.91 3,355,383 +4.03(+1.16%)
Sep 23, 2021 340.67 349.59 340.14 348.88 4,854,161 +10.50(+3.10%)
Sep 22, 2021 334.33 338.83 333.58 338.38 3,286,444 +5.94(+1.79%)
Sep 21, 2021 337.19 338.15 332.34 332.44 3,010,239 -2.28(-0.68%)
Sep 20, 2021 333.36 336.11 330.70 334.71 4,015,482 -3.30(-0.98%)
Sep 17, 2021 338.96 340.93 335.78 338.01 5,612,167 -3.22(-0.94%)
Sep 16, 2021 340.35 342.58 339.64 341.24 3,827,504 +1.54(+0.45%)
Sep 15, 2021 341.92 342.44 337.74 339.70 3,890,422 -1.04(-0.30%)
Sep 14, 2021 344.56 344.75 340.19 340.73 3,330,832 -1.99(-0.58%)
Sep 13, 2021 344.87 346.83 341.28 342.72 3,282,225 +0.42(+0.12%)
Sep 10, 2021 349.73 349.80 341.94 342.30 3,488,941 -3.96(-1.14%)
Sep 09, 2021 345.57 348.46 344.79 346.26 3,770,854 +0.36(+0.11%)
Sep 08, 2021 339.94 346.84 339.94 345.90 5,129,430 +6.24(+1.84%)
Sep 07, 2021 339.84 342.90 337.99 339.66 4,836,008 +4.41(+1.32%)
Sep 03, 2021 334.95 339.10 333.96 335.24 5,249,750 -1.03(-0.31%)
Sep 02, 2021 345.37 345.40 334.36 336.28 7,523,017 -8.17(-2.37%)
Sep 01, 2021 342.29 346.89 342.21 344.45 4,566,209 +3.29(+0.96%)
Aug 31, 2021 347.77 350.01 339.63 341.16 6,879,497 -6.72(-1.93%)
Aug 30, 2021 349.60 352.79 347.09 347.88 4,091,776 -2.64(-0.75%)
Aug 27, 2021 347.30 351.28 346.50 350.52 3,753,457 +2.83(+0.81%)
Aug 26, 2021 352.75 352.95 346.64 347.69 4,004,618 -6.15(-1.74%)
Aug 25, 2021 356.66 357.09 353.25 353.84 2,375,098 -2.64(-0.74%)
Aug 24, 2021 357.71 360.74 356.17 356.48 3,076,449 +0.76(+0.21%)
Aug 23, 2021 352.23 356.93 351.52 355.72 3,590,609 +5.93(+1.70%)
Aug 20, 2021 352.12 353.07 348.15 349.79 4,197,426 -2.29(-0.65%)
Aug 19, 2021 351.67 354.86 349.52 352.07 2,768,373 -3.59(-1.01%)
Aug 18, 2021 355.89 360.32 355.31 355.66 2,823,189 -2.25(-0.63%)
Aug 17, 2021 356.69 359.12 354.52 357.91 2,853,409 -0.33(-0.09%)
Aug 16, 2021 355.22 358.48 351.39 358.23 2,981,128 +0.80(+0.22%)
Aug 13, 2021 356.95 358.17 355.35 357.43 2,338,912 +0.76(+0.21%)
Aug 12, 2021 357.26 357.90 352.61 356.68 3,859,649 -2.23(-0.62%)
Aug 11, 2021 363.15 364.54 358.42 358.90 3,343,447 -3.55(-0.98%)
Aug 10, 2021 366.83 367.29 358.77 362.45 3,273,153 -2.80(-0.77%)
Aug 09, 2021 368.71 369.01 363.48 365.25 2,435,690 -3.79(-1.03%)
Aug 06, 2021 365.98 370.00 365.56 369.04 2,069,050 +2.55(+0.70%)
Aug 05, 2021 362.80 366.51 361.62 366.49 2,600,578 +3.87(+1.07%)
Aug 04, 2021 361.90 363.85 358.10 362.62 3,250,318 +0.40(+0.11%)
Aug 03, 2021 371.14 371.15 354.30 362.21 6,422,060 -7.55(-2.04%)
Aug 02, 2021 383.60 384.26 368.32 369.76 3,481,205 -10.52(-2.77%)
Jul 30, 2021 383.30 383.30 377.47 380.28 2,570,970 -2.83(-0.74%)
Jul 29, 2021 381.82 388.95 381.82 383.11 3,829,430 +5.29(+1.40%)
Jul 28, 2021 385.88 385.99 376.72 377.82 3,422,178 -6.73(-1.75%)
Jul 27, 2021 384.29 389.49 380.24 384.55 2,824,993 -2.49(-0.64%)
Jul 26, 2021 385.93 387.13 382.58 387.04 2,319,755 -0.45(-0.12%)
Jul 23, 2021 379.45 388.72 379.45 387.50 3,775,653 +10.94(+2.90%)
Jul 22, 2021 374.73 377.25 371.52 376.56 4,242,587 +2.07(+0.55%)
Jul 21, 2021 370.52 375.32 369.55 374.49 2,428,168 +5.59(+1.51%)
Jul 20, 2021 361.62 371.08 359.92 368.90 3,596,996 +8.81(+2.45%)
Jul 19, 2021 371.93 373.05 358.04 360.10 6,914,842 -21.35(-5.60%)
Jul 16, 2021 387.39 387.69 380.34 381.45 2,746,782 -3.06(-0.80%)
Jul 15, 2021 384.42 387.54 381.77 384.51 3,827,648 -0.56(-0.15%)
Jul 14, 2021 377.37 385.89 377.37 385.07 4,205,733 +6.99(+1.85%)
Jul 13, 2021 370.05 380.97 370.05 378.09 5,237,529 +8.03(+2.17%)
Jul 12, 2021 369.50 370.56 366.63 370.06 2,687,662 +2.58(+0.70%)
Jul 09, 2021 366.40 368.01 364.47 367.48 2,440,566 +2.71(+0.74%)
Jul 08, 2021 362.12 365.16 360.29 364.76 2,850,539 -3.24(-0.88%)
Jul 07, 2021 370.83 372.17 366.56 368.01 3,227,532 -2.17(-0.58%)
Jul 06, 2021 370.69 372.25 365.62 370.17 2,784,259 +1.07(+0.29%)
Jul 02, 2021 366.80 369.55 366.26 369.10 2,831,814 +4.25(+1.17%)
Jul 01, 2021 360.26 365.34 359.82 364.85 3,157,813 +5.53(+1.54%)
Jun 30, 2021 362.13 364.32 358.51 359.32 2,930,517 -2.86(-0.79%)
Jun 29, 2021 363.18 365.52 362.09 362.18 3,448,910 +0.31(+0.09%)
Jun 28, 2021 374.90 374.90 359.35 361.87 4,876,340 -11.74(-3.14%)
Jun 25, 2021 369.51 373.65 367.42 373.61 4,047,895 +4.78(+1.30%)
Jun 24, 2021 373.01 374.05 367.00 368.82 2,833,096 -0.38(-0.10%)
Jun 23, 2021 372.02 372.73 368.37 369.21 2,277,809 -2.85(-0.77%)
Jun 22, 2021 368.08 372.77 366.14 372.06 3,644,516 +4.87(+1.33%)
Jun 21, 2021 362.79 370.50 360.41 367.19 3,143,856 +5.58(+1.54%)
Jun 18, 2021 356.39 364.52 356.28 361.61 5,089,867 +0.13(+0.04%)
Jun 17, 2021 357.75 363.31 355.52 361.48 3,886,178 +3.42(+0.95%)
Jun 16, 2021 363.54 363.54 355.59 358.07 3,129,843 -4.23(-1.17%)
Jun 15, 2021 361.53 362.92 357.00 362.30 3,619,153 +1.57(+0.44%)
Jun 14, 2021 360.21 360.83 356.37 360.72 2,556,016 +1.00(+0.28%)
Jun 11, 2021 359.76 361.05 358.05 359.72 2,752,204 +1.18(+0.33%)
Jun 10, 2021 358.92 359.86 356.24 358.54 2,499,749 +0.95(+0.27%)
Jun 09, 2021 361.14 363.48 357.58 357.58 2,561,628 -1.90(-0.53%)
Jun 08, 2021 359.23 361.87 357.49 359.48 3,275,588 +1.16(+0.32%)
Jun 07, 2021 361.98 365.48 357.54 358.32 2,167,269 -1.91(-0.53%)
Jun 04, 2021 358.55 360.83 357.95 360.23 2,332,261 +4.13(+1.16%)
Jun 03, 2021 357.61 360.89 356.01 356.10 2,647,804 -4.95(-1.37%)
Jun 02, 2021 357.78 365.30 357.14 361.05 3,587,798 +6.95(+1.96%)
Jun 01, 2021 358.72 359.62 353.85 354.10 3,169,962 -0.78(-0.22%)
May 28, 2021 357.75 359.63 354.72 354.88 3,684,173 -1.40(-0.39%)
May 27, 2021 358.79 360.60 354.84 356.28 5,502,357 -0.64(-0.18%)
May 26, 2021 363.17 364.06 356.32 356.92 3,151,710 -4.50(-1.24%)
May 25, 2021 367.23 367.84 361.02 361.41 3,979,311 -5.08(-1.39%)
May 24, 2021 364.23 367.83 363.80 366.49 2,389,393 +4.70(+1.30%)
May 21, 2021 363.30 366.64 361.65 361.79 2,752,296 -0.10(-0.03%)
May 20, 2021 357.20 363.57 356.76 361.88 4,152,546 +6.61(+1.86%)
May 19, 2021 351.68 355.44 349.75 355.27 3,636,047 -2.06(-0.58%)
May 18, 2021 361.20 363.99 357.14 357.33 3,475,802 -0.23(-0.06%)
May 17, 2021 356.57 358.30 352.40 357.56 2,551,924 -0.60(-0.17%)
May 14, 2021 357.29 358.95 355.78 358.15 3,007,289 +3.83(+1.08%)
May 13, 2021 353.65 357.10 352.26 354.33 2,668,214 +3.35(+0.95%)
May 12, 2021 358.98 358.98 350.02 350.98 3,346,350 -10.82(-2.99%)
May 11, 2021 354.95 363.10 353.59 361.80 3,122,625 +1.25(+0.35%)
May 10, 2021 369.85 370.05 359.63 360.55 3,244,827 -8.92(-2.41%)
May 07, 2021 371.29 372.65 367.65 369.46 2,983,210 -0.08(-0.02%)
May 06, 2021 365.27 369.79 359.92 369.54 3,847,926 +6.24(+1.72%)
May 05, 2021 370.57 373.64 362.21 363.30 3,043,456 -6.66(-1.80%)
May 04, 2021 371.11 372.23 365.70 369.97 3,374,684 -3.43(-0.92%)
May 03, 2021 379.37 380.75 370.89 373.40 3,397,320 -2.62(-0.70%)
Apr 30, 2021 376.81 378.91 369.67 376.02 4,108,164 -6.78(-1.77%)
Apr 29, 2021 385.31 386.19 377.73 382.80 4,711,129 -6.59(-1.69%)
Apr 28, 2021 384.52 395.15 384.52 389.39 4,128,473 +6.48(+1.69%)
Apr 27, 2021 382.08 384.26 380.03 382.92 2,306,336 +1.57(+0.41%)
Apr 26, 2021 381.70 386.73 380.98 381.34 2,291,188 +0.40(+0.11%)
Apr 23, 2021 378.27 383.71 377.40 380.94 2,332,179 +3.64(+0.97%)
Apr 22, 2021 377.02 383.34 375.95 377.30 3,773,094 +0.26(+0.07%)
Apr 21, 2021 372.60 378.03 370.71 377.04 2,505,976 +6.37(+1.72%)
Apr 20, 2021 374.18 375.28 367.65 370.67 3,186,266 -5.44(-1.45%)
Apr 19, 2021 378.81 381.61 375.29 376.12 3,414,916 -3.95(-1.04%)
Apr 16, 2021 382.85 382.95 377.60 380.06 2,769,495 -0.31(-0.08%)
Apr 15, 2021 375.14 381.24 374.95 380.38 2,989,139 +8.04(+2.16%)
Apr 14, 2021 371.04 374.93 369.67 372.34 2,354,612 +0.19(+0.05%)
Apr 13, 2021 373.07 374.09 370.84 372.15 2,695,299 -1.68(-0.45%)
Apr 12, 2021 372.10 374.92 370.23 373.83 2,942,584 -0.24(-0.06%)
Apr 09, 2021 370.13 374.33 368.52 374.07 2,468,333 +2.30(+0.62%)
Apr 08, 2021 367.10 373.31 366.86 371.77 3,584,783 +6.99(+1.92%)
Apr 07, 2021 362.87 367.61 362.73 364.78 3,009,401 +1.48(+0.41%)
Apr 06, 2021 358.70 364.45 356.35 363.30 2,708,003 +1.23(+0.34%)
Apr 05, 2021 360.57 364.23 358.15 362.07 2,217,370 +4.94(+1.38%)
Apr 01, 2021 350.98 357.23 349.21 357.13 3,765,744 +7.13(+2.04%)
Mar 31, 2021 353.48 355.36 349.74 350.00 4,448,179 -2.11(-0.60%)
Mar 30, 2021 354.65 358.38 351.04 352.12 2,935,536 -4.63(-1.30%)
Mar 29, 2021 358.06 359.15 352.52 356.75 4,125,041 -3.18(-0.88%)
Mar 26, 2021 353.82 360.38 351.19 359.92 2,788,754 +7.65(+2.17%)
Mar 25, 2021 351.93 353.37 348.14 352.27 3,013,108 -1.27(-0.36%)
Mar 24, 2021 351.02 358.79 349.95 353.54 3,610,692 +4.31(+1.23%)
Mar 23, 2021 353.20 353.20 347.51 349.24 3,821,220 -3.08(-0.87%)
Mar 22, 2021 349.90 355.51 347.99 352.31 4,212,125 +1.86(+0.53%)
Mar 19, 2021 358.61 360.06 344.19 350.46 12,435,461 -10.31(-2.86%)
Mar 18, 2021 368.66 369.10 358.84 360.77 7,329,967 -11.48(-3.08%)
Mar 17, 2021 375.37 378.56 369.49 372.25 3,296,407 -3.64(-0.97%)
Mar 16, 2021 376.20 378.74 372.25 375.89 3,504,466 +0.61(+0.16%)
Mar 15, 2021 376.80 381.27 372.21 375.28 4,289,142 -0.93(-0.25%)
Mar 12, 2021 374.67 377.41 372.80 376.21 2,510,123 -1.64(-0.43%)
Mar 11, 2021 378.95 382.89 376.10 377.85 3,793,543 +2.63(+0.70%)
Mar 10, 2021 369.69 377.48 366.67 375.22 4,586,396 +5.09(+1.38%)
Mar 09, 2021 368.63 380.74 366.39 370.13 5,932,420 +5.10(+1.40%)
Mar 08, 2021 356.25 375.97 355.65 365.02 7,337,444 +10.27(+2.90%)
Mar 05, 2021 348.89 355.64 340.53 354.75 4,723,405 +11.19(+3.26%)
Mar 04, 2021 353.99 355.49 338.83 343.56 4,648,075 -10.57(-2.98%)
Mar 03, 2021 353.89 359.23 349.41 354.13 3,754,808 -2.53(-0.71%)
Mar 02, 2021 355.85 360.38 353.24 356.66 3,620,693 -0.08(-0.02%)
Mar 01, 2021 354.56 360.23 353.08 356.74 4,458,556 +8.90(+2.56%)
Feb 26, 2021 351.02 353.29 341.23 347.84 4,952,495 -0.71(-0.20%)
Feb 25, 2021 358.37 361.08 346.23 348.55 5,296,209 -12.53(-3.47%)
Feb 24, 2021 346.88 362.53 344.62 361.08 7,595,344 +16.61(+4.82%)
Feb 23, 2021 334.87 348.26 332.66 344.47 6,435,869 +9.60(+2.87%)
Feb 22, 2021 324.40 338.28 323.19 334.88 5,022,908 +7.36(+2.25%)
Feb 19, 2021 332.69 333.24 325.38 327.51 4,166,448 -5.20(-1.56%)
Feb 18, 2021 328.81 334.18 327.18 332.71 2,435,088 +1.11(+0.34%)
Feb 17, 2021 333.28 334.60 330.14 331.60 2,306,202 -3.81(-1.14%)
Feb 16, 2021 337.37 338.16 332.33 335.42 2,967,334 +0.21(+0.06%)
Feb 12, 2021 335.53 337.29 330.98 335.21 3,077,456 -1.84(-0.55%)
Feb 11, 2021 339.63 343.65 334.47 337.05 5,197,645 +8.51(+2.59%)
Feb 10, 2021 329.31 329.77 326.61 328.54 4,309,474 +0.76(+0.23%)
Feb 09, 2021 330.25 330.51 324.40 327.78 3,044,544 -3.53(-1.07%)
Feb 08, 2021 334.23 335.69 329.83 331.31 2,698,137 -1.69(-0.51%)
Feb 05, 2021 336.70 338.48 331.66 333.00 3,015,911 -2.05(-0.61%)
Feb 04, 2021 329.68 337.42 329.37 335.04 4,615,836 +7.87(+2.41%)
Feb 03, 2021 328.17 330.30 325.45 327.17 4,099,452 -1.52(-0.46%)
Feb 02, 2021 317.96 330.45 317.96 328.69 5,782,916 +12.59(+3.98%)
Feb 01, 2021 315.46 318.03 312.19 316.10 5,015,161 +5.18(+1.67%)
Jan 29, 2021 318.30 320.15 307.08 310.92 7,758,849 -7.86(-2.46%)
Jan 28, 2021 321.54 323.41 316.51 318.77 7,024,637 +8.64(+2.79%)
Jan 27, 2021 314.92 317.51 307.80 310.13 7,575,662 -12.00(-3.73%)
Jan 26, 2021 324.40 324.93 320.29 322.13 3,561,299 -1.47(-0.45%)
Jan 25, 2021 321.95 324.35 311.84 323.60 6,365,270 +0.20(+0.06%)
Jan 22, 2021 324.78 329.46 323.32 323.40 3,912,943 -5.36(-1.63%)
Jan 21, 2021 328.73 331.14 326.12 328.76 3,545,019 -0.46(-0.14%)
Jan 20, 2021 324.39 332.19 323.54 329.22 5,167,238 +8.82(+2.75%)
Jan 19, 2021 321.44 323.54 319.15 320.40 4,691,116 +2.63(+0.83%)
Jan 15, 2021 321.98 324.09 316.41 317.77 8,048,161 -3.61(-1.12%)
Jan 14, 2021 342.77 343.64 321.14 321.38 8,850,446 -19.07(-5.60%)
Jan 13, 2021 343.67 343.82 338.38 340.45 4,196,998 +3.35(+0.99%)
Jan 12, 2021 341.19 342.09 330.32 337.10 4,940,862 -5.19(-1.52%)
Jan 11, 2021 346.13 347.42 341.88 342.29 2,444,506 -5.55(-1.60%)
Jan 08, 2021 345.39 348.95 343.56 347.84 3,429,738 +3.92(+1.14%)
Jan 07, 2021 343.02 346.39 342.46 343.92 3,152,747 +2.70(+0.79%)
Jan 06, 2021 344.03 347.58 338.28 341.22 4,040,460 +0.13(+0.04%)
Jan 05, 2021 342.44 346.57 339.14 341.09 3,045,334 -4.00(-1.16%)
Jan 04, 2021 351.48 351.60 341.03 345.08 4,723,582 -5.35(-1.53%)
Dec 31, 2020 350.44 350.44 350.44 4,278,217 +1.37(+0.39%)
Dec 30, 2020 342.32 351.30 340.88 349.07 4,278,217 +8.73(+2.56%)
Dec 29, 2020 341.44 342.39 338.48 340.34 2,875,097 +2.15(+0.64%)
Dec 28, 2020 331.70 339.29 330.73 338.19 3,511,810 +8.32(+2.52%)
Dec 24, 2020 324.62 330.24 324.33 329.88 1,333,197 +6.65(+2.06%)
Dec 23, 2020 328.04 329.10 323.03 323.23 2,809,759 -2.95(-0.91%)
Dec 22, 2020 328.07 329.11 325.56 326.19 2,447,679 -2.09(-0.64%)
Dec 21, 2020 327.14 330.02 321.28 328.28 3,709,550 -5.85(-1.75%)
Dec 18, 2020 330.38 335.37 328.26 334.13 8,600,443 +3.37(+1.02%)
Dec 17, 2020 328.44 332.16 327.32 330.76 2,775,218 +4.71(+1.45%)
Dec 16, 2020 327.87 327.91 323.25 326.05 3,455,904 -1.52(-0.46%)
Dec 15, 2020 327.09 329.11 321.65 327.57 3,162,243 +2.45(+0.75%)
Dec 14, 2020 323.00 332.58 321.62 325.12 3,618,363 +3.66(+1.14%)
Dec 11, 2020 321.13 325.52 319.60 321.45 4,255,659 -4.03(-1.24%)
Dec 10, 2020 328.55 329.43 325.15 325.48 3,570,606 -5.23(-1.58%)
Dec 09, 2020 334.21 335.48 328.59 330.71 3,016,445 -3.87(-1.16%)
Dec 08, 2020 332.12 336.58 330.56 334.58 2,264,907 -0.17(-0.05%)
Dec 07, 2020 337.10 341.65 333.85 334.75 2,433,459 -3.33(-0.98%)
Dec 04, 2020 330.78 338.08 329.68 338.07 4,403,860 +9.04(+2.75%)
Dec 03, 2020 332.39 336.08 328.03 329.03 3,136,755 -4.99(-1.49%)
Dec 02, 2020 330.64 334.04 327.91 334.02 3,027,239 +1.32(+0.40%)
Dec 01, 2020 333.48 336.39 331.47 332.70 4,288,608 +2.33(+0.70%)
Nov 30, 2020 331.51 331.89 324.16 330.38 4,354,264 -2.51(-0.75%)
Nov 27, 2020 336.58 336.63 331.46 332.89 1,428,229 -2.21(-0.66%)
Nov 25, 2020 337.45 337.45 333.16 335.10 2,582,159 -1.05(-0.31%)
Nov 24, 2020 330.77 337.84 328.02 336.15 3,595,254 +10.16(+3.12%)
Nov 23, 2020 320.26 327.13 318.46 325.99 3,278,776 +8.88(+2.80%)
Nov 20, 2020 328.68 329.05 317.11 317.11 4,221,741 -10.68(-3.26%)
Nov 19, 2020 329.38 332.98 325.38 327.80 2,768,592 -2.02(-0.61%)
Nov 18, 2020 330.40 334.74 328.76 329.82 3,262,251 -0.55(-0.17%)
Nov 17, 2020 327.10 331.61 324.69 330.37 3,476,045 +1.03(+0.31%)
Nov 16, 2020 335.57 336.40 327.10 329.34 3,374,108 +0.41(+0.13%)
Nov 13, 2020 324.28 329.98 321.37 328.92 2,438,338 +6.62(+2.05%)
Nov 12, 2020 323.06 327.02 320.35 322.31 3,267,278 -4.02(-1.23%)
Nov 11, 2020 331.26 331.55 325.04 326.33 3,024,513 -2.35(-0.71%)
Nov 10, 2020 333.79 339.56 327.36 328.68 5,426,224 -9.60(-2.84%)
Nov 09, 2020 340.18 350.49 334.69 338.28 11,135,755 +30.36(+9.86%)
Nov 06, 2020 310.22 310.72 304.44 307.92 3,033,790 -2.84(-0.91%)
Nov 05, 2020 309.40 313.53 307.87 310.76 3,861,949 +9.16(+3.04%)
Nov 04, 2020 299.53 307.02 296.73 301.60 4,876,777 +11.59(+4.00%)
Nov 03, 2020 289.08 294.87 286.46 290.01 4,172,314 +5.32(+1.87%)
Nov 02, 2020 288.88 289.47 282.87 284.69 5,189,474 +1.31(+0.46%)
Oct 30, 2020 284.57 286.53 276.07 283.38 7,021,466 -4.46(-1.55%)
Oct 29, 2020 287.86 289.92 282.31 287.84 9,759,073 +1.77(+0.62%)
Oct 28, 2020 296.19 296.50 283.34 286.07 11,727,873 -25.26(-8.11%)
Oct 27, 2020 313.09 313.73 306.67 311.33 4,394,128 -0.93(-0.30%)
Oct 26, 2020 320.46 321.28 308.50 312.26 5,268,784 -11.34(-3.50%)
Oct 23, 2020 329.57 329.57 322.33 323.60 3,000,076 -3.92(-1.20%)
Oct 22, 2020 327.29 329.26 323.25 327.52 2,298,036 +0.18(+0.05%)
Oct 21, 2020 326.43 330.19 325.26 327.34 2,772,849 +1.67(+0.51%)
Oct 20, 2020 326.97 330.66 325.63 325.67 2,729,412 +0.05(+0.02%)
Oct 19, 2020 333.92 335.08 324.41 325.62 2,990,864 -7.59(-2.28%)
Oct 16, 2020 333.80 338.69 333.05 333.21 3,388,047 +0.81(+0.24%)
Oct 15, 2020 332.13 333.42 326.75 332.40 3,796,561 -4.05(-1.20%)
Oct 14, 2020 339.46 340.86 334.97 336.45 2,276,105 -3.08(-0.91%)
Oct 13, 2020 345.02 345.09 338.73 339.54 2,570,193 -6.09(-1.76%)
Oct 12, 2020 348.53 348.53 344.43 345.62 2,997,762 -0.34(-0.10%)
Oct 09, 2020 341.65 346.92 340.68 345.97 3,174,556 +7.11(+2.10%)
Oct 08, 2020 338.72 341.35 337.97 338.86 2,028,599 +1.62(+0.48%)
Oct 07, 2020 335.16 337.98 333.74 337.24 3,128,826 +6.35(+1.92%)
Oct 06, 2020 335.44 339.65 329.71 330.89 2,603,076 -5.71(-1.70%)
Oct 05, 2020 335.06 336.60 332.40 336.60 2,122,642 +4.33(+1.30%)
Oct 02, 2020 331.72 335.98 329.50 332.27 2,227,948 -4.45(-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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.