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

Ultrapro Short S&P500 -3X ETF (NY: SPXU )

32.21 -0.84 (-2.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2019 122.62 122.72 120.61 121.50 764,865 -1.87(-1.52%)
Sep 27, 2019 120.28 125.38 120.19 123.37 1,519,515 +2.01(+1.66%)
Sep 26, 2019 120.56 123.18 120.28 121.36 904,488 +0.80(+0.66%)
Sep 25, 2019 122.62 124.59 119.86 120.56 1,351,608 -2.24(-1.82%)
Sep 24, 2019 118.42 123.87 117.82 122.80 2,179,418 +2.98(+2.49%)
Sep 23, 2019 120.61 120.94 118.84 119.82 550,165 +0.00(+0.00%)
Sep 20, 2019 117.21 120.67 116.89 119.82 1,084,306 +1.82(+1.54%)
Sep 19, 2019 117.49 118.42 116.14 118.01 647,928 +0.19(+0.16%)
Sep 18, 2019 118.66 121.27 117.73 117.82 1,081,783 -0.28(-0.24%)
Sep 17, 2019 119.36 119.45 117.96 118.10 1,118,979 -0.37(-0.31%)
Sep 16, 2019 119.36 119.82 118.38 118.47 649,548 +0.51(+0.43%)
Sep 13, 2019 117.07 118.33 116.58 117.96 620,628 +0.33(+0.28%)
Sep 12, 2019 117.59 118.56 116.19 117.63 1,196,014 -1.03(-0.86%)
Sep 11, 2019 120.99 121.78 118.66 118.66 963,336 -2.51(-2.07%)
Sep 10, 2019 122.29 123.97 121.17 121.17 931,670 -0.05(-0.04%)
Sep 09, 2019 119.92 122.43 119.92 121.22 550,245 +0.00(+0.00%)
Sep 06, 2019 121.13 122.10 120.52 121.22 957,569 -0.47(-0.38%)
Sep 05, 2019 122.94 123.13 120.33 121.69 1,758,271 -4.75(-3.76%)
Sep 04, 2019 127.64 128.76 126.44 126.44 1,027,738 -4.28(-3.28%)
Sep 03, 2019 131.19 132.77 129.74 130.72 1,362,083 +2.10(+1.63%)
Aug 30, 2019 126.20 129.93 126.20 128.62 1,383,454 +0.33(+0.25%)
Aug 29, 2019 129.51 131.09 127.60 128.30 1,400,482 -5.26(-3.94%)
Aug 28, 2019 137.38 138.54 133.14 133.56 1,116,746 -2.65(-1.95%)
Aug 27, 2019 132.53 137.38 131.93 136.21 1,346,781 +1.58(+1.18%)
Aug 26, 2019 135.75 138.17 134.63 134.63 1,440,683 -4.56(-3.28%)
Aug 23, 2019 131.23 141.10 128.76 139.19 2,710,862 +9.87(+7.63%)
Aug 22, 2019 128.11 131.88 127.13 129.32 1,235,458 +0.14(+0.11%)
Aug 21, 2019 129.04 130.07 128.48 129.18 882,896 -3.07(-2.32%)
Aug 20, 2019 130.02 132.44 129.23 132.26 950,252 +3.03(+2.34%)
Aug 19, 2019 129.46 130.53 128.25 129.23 1,168,173 -4.80(-3.58%)
Aug 16, 2019 137.61 137.66 133.42 134.03 1,327,816 -6.29(-4.48%)
Aug 15, 2019 139.85 143.62 138.78 140.31 1,798,464 -0.88(-0.63%)
Aug 14, 2019 135.75 141.43 134.82 141.20 2,550,546 +11.27(+8.67%)
Aug 13, 2019 136.59 137.15 127.46 129.93 1,662,320 -6.05(-4.45%)
Aug 12, 2019 133.42 137.43 132.72 135.98 1,153,462 +4.66(+3.55%)
Aug 09, 2019 129.97 133.79 129.05 131.32 1,912,583 +2.61(+2.03%)
Aug 08, 2019 134.16 135.00 128.62 128.72 2,480,343 -7.78(-5.70%)
Aug 07, 2019 141.57 144.88 135.28 136.49 2,513,274 -0.28(-0.20%)
Aug 06, 2019 139.43 141.94 136.35 136.77 1,927,360 -13.18(-8.79%)
Aug 05, 2019 136.91 145.34 136.73 149.95 2,541,100 +19.28(+14.75%)
Aug 02, 2019 129.09 132.95 128.86 130.67 1,897,981 +2.79(+2.18%)
Aug 01, 2019 124.39 128.90 120.24 127.88 2,789,835 +3.21(+2.58%)
Jul 31, 2019 120.24 127.18 119.92 124.67 1,371,879 +4.24(+3.52%)
Jul 30, 2019 121.45 121.96 119.96 120.43 495,643 +0.93(+0.78%)
Jul 29, 2019 119.12 120.33 119.08 119.50 475,082 +0.56(+0.47%)
Jul 26, 2019 120.38 120.57 118.66 118.94 688,334 -2.38(-1.96%)
Jul 25, 2019 120.15 122.38 120.15 121.31 672,152 +1.35(+1.13%)
Jul 24, 2019 122.29 122.38 119.59 119.96 613,836 -1.35(-1.11%)
Jul 23, 2019 122.29 123.45 121.27 121.31 579,420 -2.47(-1.99%)
Jul 22, 2019 124.25 124.94 123.08 123.78 519,936 -1.07(-0.86%)
Jul 19, 2019 121.22 124.99 121.17 124.85 752,626 +2.19(+1.78%)
Jul 18, 2019 124.76 125.32 122.10 122.66 810,390 -1.26(-1.01%)
Jul 17, 2019 121.50 123.92 121.27 123.92 564,495 +2.42(+1.99%)
Jul 16, 2019 120.38 121.82 120.10 121.50 535,086 +1.35(+1.12%)
Jul 15, 2019 119.82 120.85 119.78 120.15 377,202 -0.23(-0.19%)
Jul 12, 2019 121.36 121.71 120.19 120.38 798,944 -1.58(-1.30%)
Jul 11, 2019 121.87 123.27 121.59 121.96 1,226,021 -0.70(-0.57%)
Jul 10, 2019 122.94 123.73 121.41 122.66 1,039,588 -1.72(-1.39%)
Jul 09, 2019 126.57 126.57 124.06 124.39 645,197 -0.42(-0.34%)
Jul 08, 2019 124.67 125.64 124.20 124.81 648,942 +1.96(+1.59%)
Jul 05, 2019 124.11 125.81 122.62 122.85 1,266,273 +0.47(+0.38%)
Jul 03, 2019 124.48 124.67 122.38 122.38 755,460 -2.89(-2.30%)
Jul 02, 2019 126.39 127.55 125.27 125.27 893,252 -1.07(-0.85%)
Jul 01, 2019 124.85 127.97 124.57 126.34 1,003,885 -3.21(-2.48%)
Jun 28, 2019 130.25 131.04 129.04 129.56 772,252 -2.00(-1.52%)
Jun 27, 2019 131.98 132.49 130.95 131.56 584,195 -1.49(-1.12%)
Jun 26, 2019 131.28 133.23 130.49 133.05 743,082 +0.42(+0.32%)
Jun 25, 2019 128.86 132.77 128.76 132.63 869,485 +3.81(+2.96%)
Jun 24, 2019 128.08 129.00 127.57 128.82 434,244 +0.60(+0.47%)
Jun 21, 2019 128.17 128.59 126.32 128.22 994,032 +0.56(+0.44%)
Jun 20, 2019 127.43 130.63 127.06 127.66 1,139,006 -3.57(-2.72%)
Jun 19, 2019 132.06 133.50 130.53 131.23 1,000,839 -1.11(-0.84%)
Jun 18, 2019 133.73 134.19 130.63 132.34 1,625,710 -4.03(-2.96%)
Jun 17, 2019 136.37 136.79 135.31 136.37 444,370 -0.28(-0.20%)
Jun 14, 2019 136.65 137.81 135.72 136.65 613,927 +0.69(+0.51%)
Jun 13, 2019 136.37 137.48 135.54 135.95 710,096 -1.81(-1.31%)
Jun 12, 2019 137.44 138.55 136.56 137.76 892,141 +0.69(+0.51%)
Jun 11, 2019 134.05 137.99 133.45 137.06 1,124,316 +0.09(+0.07%)
Jun 10, 2019 136.28 136.97 134.19 136.97 1,071,434 -1.90(-1.37%)
Jun 07, 2019 141.28 141.60 136.93 138.87 1,412,824 -4.12(-2.88%)
Jun 06, 2019 145.31 146.42 141.84 142.99 1,100,346 -2.78(-1.91%)
Jun 05, 2019 146.70 149.99 145.68 145.77 1,192,695 -3.71(-2.48%)
Jun 04, 2019 155.55 156.43 149.34 149.48 1,907,342 -10.56(-6.60%)
Jun 03, 2019 158.60 162.54 156.52 160.04 1,693,208 +1.62(+1.02%)
May 31, 2019 157.22 158.73 155.69 158.42 1,394,992 +5.93(+3.89%)
May 30, 2019 152.35 154.48 150.78 152.49 1,081,713 -0.97(-0.63%)
May 29, 2019 152.58 156.15 151.93 153.46 1,811,991 +2.92(+1.94%)
May 28, 2019 145.96 150.54 144.34 150.54 730,259 +4.08(+2.78%)
May 24, 2019 144.85 147.49 144.15 146.47 798,788 -0.65(-0.44%)
May 23, 2019 145.77 149.62 145.77 147.12 1,574,846 +5.19(+3.66%)
May 22, 2019 142.35 142.72 140.49 141.93 817,402 +1.25(+0.89%)
May 21, 2019 141.65 142.16 140.08 140.68 888,636 -2.55(-1.78%)
May 20, 2019 144.34 145.77 142.35 143.23 1,355,457 +1.53(+1.08%)
May 17, 2019 142.66 142.72 137.67 141.70 1,763,633 +2.64(+1.90%)
May 16, 2019 141.65 141.84 136.65 139.06 1,895,017 -3.66(-2.56%)
May 15, 2019 148.23 148.55 141.74 142.72 2,063,807 -2.78(-1.91%)
May 14, 2019 147.49 147.76 142.62 145.50 1,715,729 -3.66(-2.45%)
May 13, 2019 147.12 150.64 145.50 149.16 2,283,777 +10.42(+7.51%)
May 10, 2019 142.39 147.29 137.53 138.73 2,169,558 -1.90(-1.35%)
May 09, 2019 142.90 145.73 139.80 140.63 1,980,375 +1.30(+0.93%)
May 08, 2019 139.38 140.45 136.69 139.34 1,704,933 +0.51(+0.37%)
May 07, 2019 135.77 141.70 134.93 138.82 1,996,567 +6.76(+5.12%)
May 06, 2019 137.02 137.34 131.55 132.06 1,090,613 +1.67(+1.28%)
May 03, 2019 132.25 132.53 130.12 130.40 1,190,140 -3.98(-2.96%)
May 02, 2019 133.87 136.65 132.34 134.38 1,641,711 +0.88(+0.66%)
May 01, 2019 129.56 133.50 129.28 133.50 935,186 +2.92(+2.23%)
Apr 30, 2019 131.28 133.31 130.12 130.58 957,288 -0.23(-0.18%)
Apr 29, 2019 131.14 131.28 129.88 130.81 334,499 -0.46(-0.35%)
Apr 26, 2019 132.99 134.19 131.14 131.28 759,562 -1.81(-1.36%)
Apr 25, 2019 132.99 134.89 132.06 133.08 713,713 +0.32(+0.24%)
Apr 24, 2019 131.92 132.90 131.46 132.76 503,986 +0.93(+0.70%)
Apr 23, 2019 134.84 135.26 131.46 131.83 1,279,924 -3.57(-2.63%)
Apr 22, 2019 137.02 137.11 135.17 135.40 960,971 -0.28(-0.20%)
Apr 18, 2019 135.58 137.76 135.35 135.68 1,233,511 -0.83(-0.61%)
Apr 17, 2019 133.78 137.11 133.73 136.51 563,942 +1.11(+0.82%)
Apr 16, 2019 134.29 136.28 134.19 135.40 424,711 -0.23(-0.17%)
Apr 15, 2019 135.21 136.88 135.07 135.63 389,790 +0.28(+0.21%)
Apr 12, 2019 135.63 136.60 134.84 135.35 532,647 -2.73(-1.98%)
Apr 11, 2019 137.16 138.96 137.16 138.08 435,458 +0.19(+0.13%)
Apr 10, 2019 138.64 139.31 137.72 137.90 479,262 -1.44(-1.03%)
Apr 09, 2019 138.73 140.12 138.18 139.34 713,258 +2.27(+1.66%)
Apr 08, 2019 138.18 139.18 136.97 137.06 596,513 -0.51(-0.37%)
Apr 05, 2019 138.27 138.81 137.38 137.57 577,681 -1.71(-1.23%)
Apr 04, 2019 139.94 141.09 139.01 139.29 792,960 -1.07(-0.76%)
Apr 03, 2019 139.10 141.42 138.41 140.35 999,496 -0.69(-0.49%)
Apr 02, 2019 140.96 142.30 140.63 141.05 485,322 -0.09(-0.07%)
Apr 01, 2019 142.90 143.41 140.72 141.14 931,373 -4.96(-3.39%)
Mar 29, 2019 146.42 148.51 145.82 146.10 1,047,269 -2.36(-1.59%)
Mar 28, 2019 149.66 151.79 148.32 148.46 975,704 -2.13(-1.42%)
Mar 27, 2019 148.37 153.46 147.40 150.59 1,709,498 +2.04(+1.37%)
Mar 26, 2019 148.55 150.91 146.61 148.55 1,497,709 -3.20(-2.11%)
Mar 25, 2019 152.07 153.97 149.85 151.75 1,943,260 +0.46(+0.31%)
Mar 22, 2019 145.45 151.43 144.48 151.29 2,411,476 +8.06(+5.63%)
Mar 21, 2019 149.53 149.53 142.35 143.23 1,547,790 -4.72(-3.19%)
Mar 20, 2019 147.07 149.85 144.89 147.95 2,147,601 +1.59(+1.08%)
Mar 19, 2019 144.88 148.12 143.50 146.36 1,248,310 -0.23(-0.16%)
Mar 18, 2019 147.93 148.26 146.18 146.59 730,017 -1.57(-1.06%)
Mar 15, 2019 149.37 149.75 146.78 148.16 745,898 -2.13(-1.41%)
Mar 14, 2019 150.01 151.17 149.32 150.29 610,325 +0.42(+0.28%)
Mar 13, 2019 151.40 151.72 148.30 149.88 918,997 -3.14(-2.05%)
Mar 12, 2019 153.66 154.03 152.05 153.02 729,275 -1.53(-0.99%)
Mar 11, 2019 160.36 160.36 154.40 154.54 1,010,102 -7.07(-4.37%)
Mar 08, 2019 164.52 165.35 161.43 161.61 1,562,424 +0.97(+0.60%)
Mar 07, 2019 157.64 162.30 157.41 160.64 1,813,709 +3.93(+2.51%)
Mar 06, 2019 153.71 157.22 153.71 156.71 1,190,597 +2.96(+1.92%)
Mar 05, 2019 153.02 154.87 152.60 153.76 845,826 +0.69(+0.45%)
Mar 04, 2019 149.55 157.31 149.18 153.06 1,639,898 +1.62(+1.07%)
Mar 01, 2019 151.40 154.08 150.71 151.45 1,147,257 -3.00(-1.94%)
Feb 28, 2019 153.94 154.91 153.06 154.45 837,080 +1.53(+1.00%)
Feb 27, 2019 154.50 156.16 152.65 152.92 990,785 -0.14(-0.09%)
Feb 26, 2019 153.53 153.80 151.49 153.06 1,245,175 +0.46(+0.30%)
Feb 25, 2019 150.75 152.88 149.78 152.60 842,636 -0.69(-0.45%)
Feb 22, 2019 155.05 155.51 153.02 153.29 674,211 -2.86(-1.83%)
Feb 21, 2019 155.65 157.96 155.05 156.16 1,049,570 +1.75(+1.14%)
Feb 20, 2019 155.47 156.34 153.57 154.40 822,189 -0.97(-0.62%)
Feb 19, 2019 157.73 157.73 154.08 155.37 642,010 -0.78(-0.50%)
Feb 15, 2019 157.87 158.33 156.07 156.16 1,025,029 -5.22(-3.24%)
Feb 14, 2019 162.49 164.01 159.12 161.38 1,302,449 +1.29(+0.81%)
Feb 13, 2019 160.13 160.87 158.42 160.09 1,212,900 -1.62(-1.00%)
Feb 12, 2019 164.80 164.89 160.87 161.70 1,229,298 -6.42(-3.82%)
Feb 11, 2019 166.97 169.19 166.51 168.12 811,939 -0.14(-0.08%)
Feb 08, 2019 171.73 173.30 168.17 168.26 2,107,741 -0.65(-0.38%)
Feb 07, 2019 167.52 172.24 166.41 168.91 2,199,634 +4.94(+3.02%)
Feb 06, 2019 164.01 165.54 163.04 163.97 1,308,047 +0.65(+0.40%)
Feb 05, 2019 164.47 165.63 162.81 163.32 686,512 -2.08(-1.26%)
Feb 04, 2019 168.86 170.34 165.35 165.40 1,313,218 -3.51(-2.08%)
Feb 01, 2019 168.82 170.57 166.83 168.91 681,181 -0.37(-0.22%)
Jan 31, 2019 173.85 174.31 168.31 169.28 1,274,446 -4.20(-2.42%)
Jan 30, 2019 178.84 180.55 171.73 173.48 1,467,979 -8.87(-4.86%)
Jan 29, 2019 181.29 184.16 179.95 182.35 573,079 +0.92(+0.51%)
Jan 28, 2019 182.26 185.45 181.34 181.43 787,291 +4.02(+2.27%)
Jan 25, 2019 177.78 178.80 175.56 177.41 913,407 -4.39(-2.41%)
Jan 24, 2019 182.72 185.03 180.64 181.80 828,314 -0.65(-0.35%)
Jan 23, 2019 180.74 187.85 179.31 182.45 939,213 -0.65(-0.35%)
Jan 22, 2019 179.44 186.79 179.03 183.09 1,048,995 +6.98(+3.96%)
Jan 18, 2019 179.26 180.97 175.01 176.12 1,183,641 -7.30(-3.98%)
Jan 17, 2019 189.65 189.75 181.29 183.42 902,842 -4.06(-2.17%)
Jan 16, 2019 187.71 188.13 185.31 187.48 643,094 -1.25(-0.66%)
Jan 15, 2019 194.41 194.46 187.94 188.73 798,538 -6.65(-3.40%)
Jan 14, 2019 196.72 197.55 193.40 195.38 560,258 +3.51(+1.83%)
Jan 11, 2019 194.74 196.12 191.82 191.87 546,421 +0.05(+0.02%)
Jan 10, 2019 197.92 199.49 191.46 191.82 1,340,684 -2.45(-1.26%)
Jan 09, 2019 194.83 198.06 191.73 194.27 1,006,171 -2.54(-1.29%)
Jan 08, 2019 196.68 203.24 195.43 196.81 905,223 -5.64(-2.78%)
Jan 07, 2019 206.29 208.83 198.43 202.45 711,847 -4.67(-2.25%)
Jan 04, 2019 220.88 221.97 205.22 207.12 1,324,245 -22.96(-9.98%)
Jan 03, 2019 219.91 231.74 219.27 230.08 1,708,226 +15.29(+7.12%)
Jan 02, 2019 225.78 225.78 212.15 214.79 1,301,432 -0.23(-0.11%)
Dec 31, 2018 216.45 221.95 214.83 215.02 992,021 -5.96(-2.70%)
Dec 28, 2018 216.31 224.49 211.41 220.98 1,419,461 +1.02(+0.46%)
Dec 27, 2018 235.35 245.32 219.91 219.96 1,333,227 -5.82(-2.58%)
Dec 26, 2018 259.74 267.36 217.00 225.78 2,192,810 -39.06(-14.75%)
Dec 24, 2018 250.99 265.49 247.12 264.84 1,142,903 +19.10(+7.77%)
Dec 21, 2018 228.81 247.72 220.43 245.75 2,367,338 +14.59(+6.31%)
Dec 20, 2018 224.30 238.01 219.70 231.16 2,668,899 +10.54(+4.78%)
Dec 19, 2018 210.59 225.08 200.60 220.62 2,874,724 +9.80(+4.65%)
Dec 18, 2018 205.71 215.19 203.73 210.82 1,753,550 +0.41(+0.20%)
Dec 17, 2018 200.97 214.31 198.02 210.40 2,035,120 +12.10(+6.10%)
Dec 14, 2018 193.19 199.68 190.89 198.30 1,197,076 +10.49(+5.59%)
Dec 13, 2018 185.55 190.57 183.43 187.81 1,337,833 +0.37(+0.20%)
Dec 12, 2018 183.30 187.71 179.98 187.44 1,287,168 -2.99(-1.57%)
Dec 11, 2018 182.93 194.06 182.38 190.43 1,394,635 -0.09(-0.05%)
Dec 10, 2018 192.13 202.39 188.22 190.52 1,671,934 -0.92(-0.48%)
Dec 07, 2018 179.84 193.37 176.25 191.44 1,856,577 +12.79(+7.16%)
Dec 06, 2018 186.61 193.65 178.65 178.65 2,007,392 +1.29(+0.73%)
Dec 04, 2018 163.83 178.65 163.05 177.36 1,740,475 +15.05(+9.27%)
Dec 03, 2018 160.33 165.44 160.10 162.31 869,775 -6.31(-3.74%)
Nov 30, 2018 172.39 172.94 167.60 168.62 579,687 -3.31(-1.93%)
Nov 29, 2018 172.48 174.78 168.98 171.93 670,541 +1.06(+0.62%)
Nov 28, 2018 180.81 183.07 170.82 170.87 940,699 -12.61(-6.87%)
Nov 27, 2018 187.76 189.00 183.43 183.48 678,141 -1.84(-0.99%)
Nov 26, 2018 189.05 189.92 185.14 185.32 1,198,326 -9.11(-4.69%)
Nov 23, 2018 194.85 194.89 191.17 194.43 420,277 +3.91(+2.05%)
Nov 21, 2018 190.52 190.52 190.52 0 -1.80(-0.93%)
Nov 20, 2018 190.06 194.48 186.66 192.32 1,533,485 +10.08(+5.53%)
Nov 19, 2018 174.78 184.22 174.14 182.24 1,774,298 +8.74(+5.04%)
Nov 16, 2018 177.22 178.33 171.51 173.49 1,270,827 -1.15(-0.66%)
Nov 15, 2018 183.34 186.75 173.68 174.64 1,883,780 -5.71(-3.16%)
Nov 14, 2018 172.48 183.66 171.65 180.35 1,994,982 +3.77(+2.14%)
Nov 13, 2018 174.60 178.14 170.27 176.58 1,593,669 +1.01(+0.58%)
Nov 12, 2018 167.42 176.62 166.82 175.56 1,491,406 +9.57(+5.77%)
Nov 09, 2018 164.20 168.98 163.74 165.99 1,144,859 +4.42(+2.73%)
Nov 08, 2018 162.08 163.65 160.24 161.57 1,000,019 +1.01(+0.63%)
Nov 07, 2018 166.87 167.79 160.24 160.56 2,197,594 -10.86(-6.34%)
Nov 06, 2018 174.88 175.01 171.10 171.42 760,550 -3.18(-1.82%)
Nov 05, 2018 176.72 178.69 173.49 174.60 868,363 -3.08(-1.74%)
Nov 02, 2018 172.11 182.01 171.24 177.68 1,729,936 +3.27(+1.87%)
Nov 01, 2018 178.10 180.67 174.00 174.41 1,380,547 -5.43(-3.02%)
Oct 31, 2018 180.03 181.13 174.74 179.84 2,440,270 -6.21(-3.34%)
Oct 30, 2018 195.17 196.37 185.28 186.06 2,511,022 -8.79(-4.51%)
Oct 29, 2018 183.94 203.31 180.86 194.85 2,879,649 +3.41(+1.78%)
Oct 26, 2018 190.34 197.52 184.45 191.44 3,988,298 +9.90(+5.45%)
Oct 25, 2018 187.62 190.11 178.00 181.55 2,062,615 -10.72(-5.58%)
Oct 24, 2018 176.62 193.24 175.75 192.27 2,501,609 +16.02(+9.09%)
Oct 23, 2018 181.13 185.41 173.63 176.25 2,226,594 +3.08(+1.78%)
Oct 22, 2018 169.58 174.41 168.94 173.17 1,284,920 +2.12(+1.24%)
Oct 19, 2018 169.40 172.39 165.30 171.06 1,574,415 +0.51(+0.30%)
Oct 18, 2018 165.44 173.13 164.20 170.55 2,688,786 +7.09(+4.34%)
Oct 17, 2018 163.42 168.48 162.22 163.46 1,516,228 -0.14(-0.08%)
Oct 16, 2018 170.78 171.70 162.72 163.60 1,865,930 -11.23(-6.42%)
Oct 15, 2018 172.80 175.10 170.00 174.83 1,358,235 +3.08(+1.80%)
Oct 12, 2018 170.23 179.11 169.72 171.75 3,868,328 -7.32(-4.09%)
Oct 11, 2018 170.27 182.65 167.14 179.06 5,358,855 +10.77(+6.40%)
Oct 10, 2018 154.58 168.85 154.49 168.29 3,247,889 +14.73(+9.59%)
Oct 09, 2018 153.66 154.51 151.22 153.57 1,143,807 +0.69(+0.45%)
Oct 08, 2018 154.21 156.51 152.19 152.88 1,250,930 +0.18(+0.12%)
Oct 05, 2018 149.84 155.32 149.06 152.69 1,686,824 +2.44(+1.62%)
Oct 04, 2018 147.72 152.95 147.59 150.25 1,474,114 +3.68(+2.51%)
Oct 03, 2018 145.38 147.31 144.46 146.57 603,171 -0.32(-0.22%)
Oct 02, 2018 147.03 147.57 145.74 146.90 432,258 +0.18(+0.13%)
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.