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

Digital Realty Trust (NY: DLR )

149.56 +0.55 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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, 2022 92.32 93.60 91.18 93.22 3,248,075 +2.13(+2.34%)
Sep 29, 2022 92.41 92.95 90.31 91.09 2,538,158 -2.69(-2.87%)
Sep 28, 2022 92.31 94.11 90.70 93.78 2,578,672 +1.92(+2.09%)
Sep 27, 2022 96.42 97.37 91.67 91.86 2,468,630 -3.81(-3.98%)
Sep 26, 2022 96.67 97.44 94.29 95.67 2,294,951 -1.47(-1.51%)
Sep 23, 2022 99.30 99.73 96.04 97.13 3,562,700 -3.83(-3.79%)
Sep 22, 2022 101.33 101.76 99.77 100.96 3,191,267 -1.30(-1.27%)
Sep 21, 2022 103.65 105.17 102.22 102.26 2,338,478 -0.90(-0.87%)
Sep 20, 2022 103.59 104.74 102.42 103.16 2,659,417 -1.32(-1.26%)
Sep 19, 2022 104.39 105.13 103.19 104.47 2,597,743 -0.87(-0.83%)
Sep 16, 2022 105.86 105.86 104.33 105.35 3,992,326 +0.18(+0.17%)
Sep 15, 2022 109.00 109.28 105.17 105.17 2,097,403 -3.94(-3.61%)
Sep 14, 2022 110.62 111.27 108.47 109.11 1,507,701 -2.70(-2.41%)
Sep 13, 2022 115.37 115.81 111.42 111.81 1,801,430 -6.12(-5.19%)
Sep 12, 2022 116.03 118.12 116.02 117.93 1,456,171 +2.14(+1.85%)
Sep 09, 2022 114.37 116.19 113.77 115.79 1,097,243 +1.67(+1.46%)
Sep 08, 2022 112.90 114.66 112.73 114.12 1,103,736 +0.67(+0.59%)
Sep 07, 2022 111.46 113.73 111.04 113.45 1,239,401 +2.46(+2.21%)
Sep 06, 2022 110.28 111.62 109.38 111.00 1,469,255 +0.95(+0.86%)
Sep 02, 2022 114.62 115.38 109.81 110.05 1,682,908 -3.46(-3.05%)
Sep 01, 2022 114.21 114.59 112.19 113.51 1,298,647 -1.52(-1.32%)
Aug 31, 2022 116.16 117.42 114.97 115.03 1,950,001 -0.17(-0.14%)
Aug 30, 2022 115.37 116.32 114.39 115.19 1,079,972 -0.15(-0.13%)
Aug 29, 2022 116.18 116.80 114.91 115.34 861,508 -1.21(-1.04%)
Aug 26, 2022 119.71 120.02 116.46 116.55 1,303,689 -3.00(-2.51%)
Aug 25, 2022 117.78 119.61 116.97 119.55 1,008,197 +2.65(+2.27%)
Aug 24, 2022 116.29 118.71 115.91 116.89 1,300,117 +0.41(+0.35%)
Aug 23, 2022 117.51 117.51 114.77 116.48 1,859,327 -1.32(-1.12%)
Aug 22, 2022 120.76 121.32 117.71 117.81 1,271,753 -3.47(-2.86%)
Aug 19, 2022 122.12 122.76 120.50 121.28 1,140,891 -0.65(-0.53%)
Aug 18, 2022 122.99 123.14 120.70 121.93 1,209,413 -1.08(-0.88%)
Aug 17, 2022 124.22 124.85 122.88 123.01 1,365,113 -2.16(-1.72%)
Aug 16, 2022 122.91 125.79 122.46 125.17 1,003,638 +1.33(+1.07%)
Aug 15, 2022 122.11 124.71 122.11 123.83 1,136,099 +1.56(+1.28%)
Aug 12, 2022 121.01 122.46 120.64 122.27 1,290,365 +2.22(+1.85%)
Aug 11, 2022 123.96 123.97 119.75 120.05 1,023,108 -3.23(-2.62%)
Aug 10, 2022 122.86 123.86 122.01 123.28 1,798,783 +2.16(+1.78%)
Aug 09, 2022 121.81 122.38 120.70 121.12 1,360,596 -0.74(-0.61%)
Aug 08, 2022 121.86 123.42 121.13 121.86 1,582,211 +1.41(+1.17%)
Aug 05, 2022 119.39 120.62 118.66 120.46 1,206,038 +0.03(+0.02%)
Aug 04, 2022 120.63 120.89 119.61 120.43 1,522,910 +0.06(+0.05%)
Aug 03, 2022 120.95 122.04 120.19 120.37 1,858,023 +0.10(+0.08%)
Aug 02, 2022 121.29 123.69 120.17 120.27 2,474,433 -1.18(-0.97%)
Aug 01, 2022 122.62 123.04 120.97 121.45 1,391,928 -1.78(-1.44%)
Jul 29, 2022 127.37 127.37 122.14 123.23 3,661,031 -4.17(-3.27%)
Jul 28, 2022 121.80 128.48 121.06 127.40 2,385,030 +7.18(+5.98%)
Jul 27, 2022 118.64 120.51 118.49 120.22 2,164,261 +1.58(+1.33%)
Jul 26, 2022 118.35 119.89 117.85 118.64 1,264,116 +0.36(+0.31%)
Jul 25, 2022 118.15 119.51 117.08 118.27 1,814,016 -0.28(-0.24%)
Jul 22, 2022 117.24 118.94 116.52 118.55 1,487,158 +2.16(+1.85%)
Jul 21, 2022 114.90 116.58 113.98 116.39 1,832,833 +1.66(+1.44%)
Jul 20, 2022 114.99 116.99 114.36 114.74 1,286,952 -0.29(-0.25%)
Jul 19, 2022 112.61 115.07 111.61 115.03 2,108,255 +3.39(+3.03%)
Jul 18, 2022 113.01 113.17 111.30 111.64 1,352,158 -0.92(-0.82%)
Jul 15, 2022 114.13 114.58 111.85 112.56 1,481,195 -0.05(-0.04%)
Jul 14, 2022 112.57 113.85 112.25 112.61 1,269,204 -1.70(-1.49%)
Jul 13, 2022 113.83 115.83 113.33 114.31 1,030,658 -1.39(-1.20%)
Jul 12, 2022 117.56 118.00 114.94 115.69 989,100 -2.21(-1.87%)
Jul 11, 2022 116.89 118.33 115.69 117.90 874,652 +0.36(+0.31%)
Jul 08, 2022 118.64 119.05 117.11 117.54 1,025,151 -1.95(-1.63%)
Jul 07, 2022 119.38 120.46 118.75 119.49 921,304 +0.03(+0.02%)
Jul 06, 2022 120.54 122.13 119.20 119.46 1,198,883 -0.15(-0.12%)
Jul 05, 2022 121.19 121.24 116.68 119.61 2,334,631 -2.81(-2.30%)
Jul 01, 2022 120.79 124.17 120.46 122.42 1,628,203 +1.63(+1.35%)
Jun 30, 2022 120.16 123.10 119.26 120.79 3,561,840 +2.26(+1.91%)
Jun 29, 2022 122.52 122.69 115.37 118.53 4,525,665 -6.66(-5.32%)
Jun 28, 2022 127.92 128.50 124.77 125.19 1,051,794 -2.50(-1.96%)
Jun 27, 2022 128.42 129.46 127.57 127.70 1,072,101 -1.44(-1.12%)
Jun 24, 2022 127.72 129.31 126.43 129.14 1,418,314 +2.01(+1.58%)
Jun 23, 2022 124.01 127.31 123.78 127.13 1,683,362 +4.05(+3.29%)
Jun 22, 2022 118.45 124.58 118.29 123.08 1,937,379 +3.86(+3.24%)
Jun 21, 2022 119.46 120.85 119.03 119.22 1,776,169 +0.89(+0.75%)
Jun 17, 2022 116.97 119.44 116.97 118.33 2,516,590 +1.74(+1.49%)
Jun 16, 2022 117.16 118.42 115.95 116.59 1,659,457 -3.37(-2.81%)
Jun 15, 2022 117.78 121.47 117.23 119.96 2,220,333 +4.06(+3.50%)
Jun 14, 2022 117.78 118.02 115.47 115.90 3,265,131 -1.29(-1.10%)
Jun 13, 2022 118.56 119.55 116.48 117.19 2,075,718 -3.85(-3.18%)
Jun 10, 2022 121.06 122.22 119.03 121.04 1,777,170 -1.71(-1.40%)
Jun 09, 2022 122.28 125.78 121.81 122.76 1,517,852 +0.34(+0.28%)
Jun 08, 2022 124.00 124.65 121.81 122.42 1,245,222 -2.22(-1.78%)
Jun 07, 2022 123.86 124.68 121.73 124.64 1,371,502 +0.32(+0.26%)
Jun 06, 2022 123.94 125.26 123.71 124.31 1,473,032 +0.39(+0.31%)
Jun 03, 2022 126.12 126.70 123.65 123.93 1,442,792 -3.58(-2.80%)
Jun 02, 2022 125.84 127.52 123.82 127.50 1,695,721 +0.86(+0.68%)
Jun 01, 2022 128.65 128.84 126.11 126.65 1,426,824 -1.98(-1.54%)
May 31, 2022 128.75 129.26 126.86 128.63 1,877,555 -1.77(-1.36%)
May 27, 2022 126.35 130.64 126.34 130.40 1,054,591 +4.35(+3.45%)
May 26, 2022 127.61 129.01 125.82 126.05 1,457,410 -0.98(-0.77%)
May 25, 2022 125.03 127.40 124.26 127.02 1,371,113 +1.12(+0.89%)
May 24, 2022 122.80 126.08 121.61 125.90 1,451,630 +2.87(+2.33%)
May 23, 2022 122.49 123.10 120.73 123.03 1,304,149 +2.23(+1.85%)
May 20, 2022 118.92 121.24 117.49 120.81 1,704,003 +3.16(+2.69%)
May 19, 2022 114.61 119.11 114.58 117.64 1,629,626 +2.19(+1.90%)
May 18, 2022 118.09 118.40 114.99 115.45 1,475,943 -3.10(-2.61%)
May 17, 2022 119.46 119.51 117.20 118.55 1,602,292 +0.22(+0.19%)
May 16, 2022 120.59 121.27 118.01 118.33 1,657,042 -2.56(-2.12%)
May 13, 2022 118.42 121.35 116.84 120.89 2,484,595 +3.76(+3.21%)
May 12, 2022 116.65 117.38 115.28 117.13 1,606,091 +0.10(+0.09%)
May 11, 2022 117.39 120.03 116.96 117.03 1,863,129 +0.37(+0.32%)
May 10, 2022 124.01 124.91 115.29 116.66 2,501,916 -6.25(-5.08%)
May 09, 2022 128.61 128.83 122.40 122.91 1,464,011 -7.09(-5.46%)
May 06, 2022 128.94 130.71 127.97 130.00 1,173,493 -0.26(-0.20%)
May 05, 2022 133.01 133.51 129.11 130.26 1,435,951 -3.04(-2.28%)
May 04, 2022 130.49 133.59 129.17 133.30 1,410,212 +2.21(+1.69%)
May 03, 2022 130.78 132.70 129.28 131.09 1,605,673 +0.90(+0.69%)
May 02, 2022 134.31 134.88 127.47 130.19 1,908,433 -4.46(-3.31%)
Apr 29, 2022 139.49 140.75 134.00 134.65 2,592,384 -4.96(-3.55%)
Apr 28, 2022 137.41 139.88 134.94 139.60 2,102,498 +3.00(+2.20%)
Apr 27, 2022 138.13 139.86 136.42 136.60 1,922,451 -1.26(-0.92%)
Apr 26, 2022 139.21 140.03 137.81 137.86 1,869,002 -1.80(-1.29%)
Apr 25, 2022 138.22 139.93 136.90 139.66 2,399,012 +1.66(+1.20%)
Apr 22, 2022 138.56 139.73 137.47 138.00 1,743,900 -0.53(-0.39%)
Apr 21, 2022 140.90 140.97 138.38 138.53 1,738,162 -2.15(-1.53%)
Apr 20, 2022 138.58 141.44 137.88 140.68 1,575,732 +2.14(+1.54%)
Apr 19, 2022 134.09 139.04 134.09 138.54 1,601,786 +4.89(+3.66%)
Apr 18, 2022 133.64 134.30 132.76 133.65 1,111,311 +0.02(+0.01%)
Apr 14, 2022 135.69 136.11 133.31 133.63 1,482,697 -1.96(-1.45%)
Apr 13, 2022 133.63 136.67 133.63 135.59 1,297,787 +1.50(+1.12%)
Apr 12, 2022 133.23 134.66 132.60 134.09 1,540,159 +0.05(+0.03%)
Apr 11, 2022 138.54 138.85 133.71 134.05 1,071,530 -4.16(-3.01%)
Apr 08, 2022 136.48 138.35 135.96 138.20 1,268,020 +1.67(+1.22%)
Apr 07, 2022 136.83 137.27 134.78 136.53 1,342,469 -0.83(-0.60%)
Apr 06, 2022 134.62 137.53 133.80 137.36 1,175,586 +2.45(+1.82%)
Apr 05, 2022 134.18 136.75 133.92 134.91 1,011,203 -0.13(-0.10%)
Apr 04, 2022 134.34 135.22 132.26 135.04 1,509,352 +0.60(+0.45%)
Apr 01, 2022 131.24 134.54 130.96 134.44 1,047,490 +3.78(+2.89%)
Mar 31, 2022 133.43 133.92 130.63 130.66 2,082,688 -2.18(-1.64%)
Mar 30, 2022 132.57 133.60 131.75 132.84 942,703 -0.51(-0.38%)
Mar 29, 2022 130.86 134.05 130.80 133.35 1,592,357 +3.52(+2.71%)
Mar 28, 2022 128.03 130.05 127.66 129.83 1,186,553 +2.45(+1.92%)
Mar 25, 2022 127.56 127.69 126.22 127.38 889,003 +0.53(+0.42%)
Mar 24, 2022 125.76 126.86 125.65 126.84 745,057 +0.92(+0.73%)
Mar 23, 2022 127.16 127.76 125.52 125.92 1,014,308 -1.63(-1.28%)
Mar 22, 2022 126.80 128.29 126.08 127.55 1,807,565 +1.14(+0.90%)
Mar 21, 2022 127.61 129.53 125.69 126.41 979,854 -1.67(-1.30%)
Mar 18, 2022 127.36 128.72 127.07 128.07 2,729,565 +0.71(+0.56%)
Mar 17, 2022 124.82 127.76 124.82 127.36 1,048,938 +1.98(+1.58%)
Mar 16, 2022 125.72 126.62 123.42 125.38 1,284,217 +0.85(+0.68%)
Mar 15, 2022 123.09 124.66 122.30 124.54 1,413,929 +2.36(+1.93%)
Mar 14, 2022 124.40 124.61 121.37 122.18 2,219,891 -1.72(-1.39%)
Mar 11, 2022 124.21 124.83 123.17 123.90 1,546,847 +0.36(+0.29%)
Mar 10, 2022 121.87 123.86 120.72 123.55 1,253,823 -0.15(-0.12%)
Mar 09, 2022 124.02 125.22 122.98 123.69 1,043,168 +1.79(+1.47%)
Mar 08, 2022 123.34 124.77 121.06 121.90 1,675,543 -2.40(-1.93%)
Mar 07, 2022 126.86 127.36 124.07 124.30 1,300,706 -2.85(-2.24%)
Mar 04, 2022 124.38 127.65 124.32 127.15 1,665,606 +1.83(+1.46%)
Mar 03, 2022 124.27 126.00 122.94 125.33 1,236,343 +1.76(+1.43%)
Mar 02, 2022 122.90 124.13 121.61 123.56 1,943,458 +1.09(+0.89%)
Mar 01, 2022 124.28 124.69 121.73 122.48 1,855,916 -0.73(-0.59%)
Feb 28, 2022 124.54 125.45 121.64 123.21 3,137,301 -2.72(-2.16%)
Feb 25, 2022 123.28 126.24 122.96 125.93 1,838,492 +3.25(+2.65%)
Feb 24, 2022 119.21 122.93 118.81 122.68 3,750,731 +1.93(+1.60%)
Feb 23, 2022 124.67 126.46 120.50 120.75 3,031,496 -3.44(-2.77%)
Feb 22, 2022 123.98 126.26 122.91 124.19 2,168,765 +0.73(+0.59%)
Feb 18, 2022 123.46 0 -2.34(-1.86%)
Feb 17, 2022 122.97 127.02 122.92 125.80 4,026,342 +2.89(+2.35%)
Feb 16, 2022 124.36 124.70 122.34 122.91 3,445,101 -1.76(-1.41%)
Feb 15, 2022 126.25 126.69 124.22 124.68 1,636,877 +0.36(+0.29%)
Feb 14, 2022 124.68 125.37 123.52 124.32 2,123,648 -0.14(-0.11%)
Feb 11, 2022 128.38 128.56 124.03 124.46 4,193,639 -3.58(-2.80%)
Feb 10, 2022 131.65 132.38 127.46 128.04 1,550,747 -6.13(-4.57%)
Feb 09, 2022 132.66 134.67 132.43 134.16 1,711,898 +3.05(+2.33%)
Feb 08, 2022 133.10 133.12 131.04 131.12 1,542,816 -2.25(-1.69%)
Feb 07, 2022 132.68 134.13 132.49 133.37 1,984,674 +0.81(+0.61%)
Feb 04, 2022 133.09 134.24 132.01 132.56 1,446,186 -1.68(-1.25%)
Feb 03, 2022 135.93 134.24 1,644,369 -2.04(-1.49%)
Feb 02, 2022 135.12 136.91 134.92 136.27 1,988,956 +1.36(+1.01%)
Feb 01, 2022 136.47 136.47 133.87 134.91 2,173,641 -1.36(-1.00%)
Jan 31, 2022 136.11 135.04 136.27 3,177,865 +0.32(+0.23%)
Jan 28, 2022 133.14 136.07 131.32 135.96 2,133,484 +3.31(+2.49%)
Jan 27, 2022 135.72 137.06 131.91 132.65 1,396,301 -2.26(-1.67%)
Jan 26, 2022 139.73 140.49 134.42 134.91 1,502,908 -4.51(-3.24%)
Jan 25, 2022 139.85 141.05 138.59 139.42 1,619,268 -1.13(-0.81%)
Jan 24, 2022 140.78 140.87 137.77 140.55 2,609,726 -0.95(-0.67%)
Jan 21, 2022 142.99 143.60 141.34 141.50 1,998,980 -0.41(-0.29%)
Jan 20, 2022 141.63 144.28 141.37 141.91 1,428,164 +0.43(+0.30%)
Jan 19, 2022 142.97 144.16 141.46 141.48 1,219,116 -0.86(-0.60%)
Jan 18, 2022 141.13 143.00 140.12 142.34 1,644,806 -0.01(-0.01%)
Jan 14, 2022 142.35 0 -1.59(-1.10%)
Jan 13, 2022 145.39 146.00 143.51 143.94 1,099,516 -1.21(-0.84%)
Jan 12, 2022 144.57 147.00 144.18 145.15 1,161,012 -0.07(-0.05%)
Jan 11, 2022 145.33 145.58 142.78 145.22 894,999 -0.19(-0.13%)
Jan 10, 2022 144.81 147.02 141.66 145.41 1,283,737 -1.66(-1.13%)
Jan 07, 2022 145.98 148.14 144.68 147.08 1,386,078 +0.24(+0.16%)
Jan 06, 2022 147.32 148.16 143.93 146.84 1,871,861 -1.90(-1.28%)
Jan 05, 2022 152.12 152.82 148.69 148.74 1,610,278 -5.67(-3.67%)
Jan 04, 2022 159.35 159.81 153.62 154.41 1,677,156 -5.48(-3.43%)
Jan 03, 2022 161.51 161.77 156.80 159.89 1,095,790 -1.63(-1.01%)
Dec 31, 2021 161.21 162.75 160.81 161.51 823,534 +0.71(+0.44%)
Dec 30, 2021 160.11 161.20 159.97 160.80 681,759 +0.76(+0.47%)
Dec 29, 2021 159.87 160.72 158.91 160.04 683,694 +0.37(+0.23%)
Dec 28, 2021 158.38 159.77 157.41 159.68 1,211,881 +1.24(+0.78%)
Dec 27, 2021 156.09 158.52 155.04 158.44 1,412,661 +3.37(+2.17%)
Dec 23, 2021 156.64 156.64 154.15 155.07 1,033,111 -1.46(-0.93%)
Dec 22, 2021 155.62 156.53 154.37 156.53 1,407,673 +1.40(+0.90%)
Dec 21, 2021 157.10 158.32 154.59 155.13 1,308,109 -1.16(-0.74%)
Dec 20, 2021 155.50 157.81 154.94 156.29 1,140,741 -0.36(-0.23%)
Dec 17, 2021 157.37 159.48 155.70 156.65 3,106,536 -0.41(-0.26%)
Dec 16, 2021 155.71 157.66 155.15 157.06 1,248,199 +1.48(+0.95%)
Dec 15, 2021 153.19 155.59 151.90 155.58 1,446,517 +2.86(+1.87%)
Dec 14, 2021 155.24 155.24 151.03 152.72 1,355,228 -2.76(-1.77%)
Dec 13, 2021 151.51 156.39 151.24 155.48 1,721,964 +3.92(+2.59%)
Dec 10, 2021 151.19 152.65 150.08 151.56 1,299,835 +0.71(+0.47%)
Dec 09, 2021 152.65 152.65 149.48 150.85 1,236,294 -1.62(-1.06%)
Dec 08, 2021 151.56 152.83 150.35 152.48 1,153,293 +0.62(+0.41%)
Dec 07, 2021 150.78 152.03 149.66 151.85 1,488,662 +2.06(+1.37%)
Dec 06, 2021 150.40 151.45 148.79 149.79 1,120,539 -0.12(-0.08%)
Dec 03, 2021 150.44 151.25 148.29 149.91 1,509,680 -0.38(-0.25%)
Dec 02, 2021 148.17 151.35 147.90 150.29 1,412,373 +2.59(+1.76%)
Dec 01, 2021 153.00 153.47 147.58 147.70 2,067,874 -4.44(-2.92%)
Nov 30, 2021 152.36 154.03 151.42 152.14 2,959,957 -0.95(-0.62%)
Nov 29, 2021 150.46 154.16 148.38 153.09 1,544,340 +3.66(+2.45%)
Nov 26, 2021 149.63 152.87 148.74 149.44 1,151,188 -1.31(-0.87%)
Nov 24, 2021 150.42 151.24 149.52 150.75 1,305,335 +1.00(+0.67%)
Nov 23, 2021 148.14 150.69 148.00 149.75 1,377,961 +1.75(+1.18%)
Nov 22, 2021 149.20 150.10 147.64 148.00 1,044,879 -2.18(-1.45%)
Nov 19, 2021 150.08 151.02 149.08 150.18 1,709,829 +1.16(+0.78%)
Nov 18, 2021 149.42 149.09 148.59 149.02 1,046,390 +0.17(+0.12%)
Nov 17, 2021 146.10 149.00 145.87 148.85 1,461,713 +2.18(+1.48%)
Nov 16, 2021 146.40 147.25 145.57 146.67 1,705,248 +0.46(+0.32%)
Nov 15, 2021 143.31 147.46 143.31 146.21 2,041,027 +4.43(+3.12%)
Nov 12, 2021 139.70 141.97 139.09 141.78 1,171,527 +2.40(+1.72%)
Nov 11, 2021 139.72 140.25 137.74 139.38 805,704 -0.40(-0.29%)
Nov 10, 2021 142.04 139.71 139.78 943,526 -1.90(-1.34%)
Nov 09, 2021 141.99 144.68 141.67 141.67 1,417,848 +0.13(+0.09%)
Nov 08, 2021 141.27 141.87 139.58 141.55 951,064 +0.53(+0.38%)
Nov 05, 2021 142.23 142.63 140.04 141.01 852,846 -0.63(-0.44%)
Nov 04, 2021 143.96 144.46 141.47 141.64 1,158,776 -2.12(-1.48%)
Nov 03, 2021 143.63 144.82 142.70 143.76 1,340,665 +0.48(+0.34%)
Nov 02, 2021 144.02 144.37 142.51 143.28 934,734 -0.09(-0.06%)
Nov 01, 2021 142.84 143.44 140.65 143.37 1,000,922 +0.24(+0.16%)
Oct 29, 2021 144.25 145.57 142.41 143.13 1,668,017 -2.07(-1.42%)
Oct 28, 2021 142.70 145.33 142.45 145.20 1,026,023 +2.90(+2.04%)
Oct 27, 2021 146.93 146.26 142.06 142.30 1,454,233 -0.33(-0.23%)
Oct 26, 2021 142.69 142.63 1,260,590 +0.48(+0.34%)
Oct 25, 2021 142.32 142.72 140.70 142.15 1,198,755 -0.15(-0.11%)
Oct 22, 2021 140.59 142.49 139.66 142.30 1,068,801 +1.91(+1.36%)
Oct 21, 2021 138.79 140.47 138.16 140.39 1,081,505 +1.47(+1.06%)
Oct 20, 2021 136.73 139.92 136.40 138.92 1,466,885 +2.95(+2.17%)
Oct 19, 2021 133.85 136.15 133.11 135.97 1,873,826 +2.15(+1.61%)
Oct 18, 2021 133.21 134.28 132.52 133.82 1,966,369 +0.00(+0.00%)
Oct 15, 2021 135.66 136.04 133.15 133.82 1,459,681 -1.28(-0.95%)
Oct 14, 2021 132.09 135.53 131.91 135.10 1,798,490 +4.19(+3.20%)
Oct 13, 2021 128.91 130.98 128.32 130.91 1,695,131 +2.23(+1.73%)
Oct 12, 2021 126.96 129.01 126.36 128.68 1,513,140 +1.94(+1.53%)
Oct 11, 2021 127.22 127.66 126.48 126.74 1,174,986 -0.84(-0.66%)
Oct 08, 2021 130.05 130.05 127.22 127.58 1,176,031 -2.75(-2.11%)
Oct 07, 2021 132.22 133.12 130.09 130.33 1,127,617 -1.28(-0.97%)
Oct 06, 2021 129.21 131.62 127.78 131.61 1,597,879 +2.18(+1.68%)
Oct 05, 2021 129.70 130.75 127.89 129.43 1,868,409 -2.50(-1.89%)
Oct 04, 2021 131.08 132.46 130.45 131.92 1,298,092 +0.35(+0.27%)
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.