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:

Cigna Corp (NY: CI )

320.76 +1.25 (+0.39%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 322.35 324.14 321.30 323.06 1,835,845 -1.70(-0.52%)
Oct 28, 2022 318.35 325.16 318.35 324.76 1,420,014 +8.18(+2.58%)
Oct 27, 2022 315.91 319.50 314.02 316.58 1,424,964 +1.63(+0.52%)
Oct 26, 2022 313.02 317.73 312.82 314.95 1,770,272 +4.03(+1.30%)
Oct 25, 2022 308.00 311.61 304.85 310.92 1,650,935 +3.97(+1.29%)
Oct 24, 2022 303.50 308.28 303.44 306.95 1,875,200 +5.61(+1.86%)
Oct 21, 2022 293.22 302.29 291.91 301.34 1,881,250 +7.03(+2.39%)
Oct 20, 2022 292.80 296.98 291.92 294.31 1,509,505 +1.23(+0.42%)
Oct 19, 2022 294.25 296.29 290.18 293.08 1,548,413 -0.66(-0.22%)
Oct 18, 2022 295.00 296.23 290.40 293.74 2,221,843 +3.82(+1.32%)
Oct 17, 2022 295.00 297.15 289.28 289.92 2,596,149 -5.38(-1.82%)
Oct 14, 2022 300.00 300.75 293.10 295.30 2,501,594 -2.34(-0.79%)
Oct 13, 2022 285.60 299.12 284.85 297.64 2,205,504 +9.28(+3.22%)
Oct 12, 2022 291.99 294.91 288.20 288.36 2,332,928 -2.59(-0.89%)
Oct 11, 2022 284.50 293.83 284.12 290.95 1,815,603 +5.22(+1.83%)
Oct 10, 2022 288.00 289.68 283.79 285.73 2,891,151 -2.65(-0.92%)
Oct 07, 2022 289.36 290.88 286.37 288.38 1,956,071 -4.70(-1.60%)
Oct 06, 2022 292.39 294.68 291.72 293.08 1,673,135 -0.95(-0.32%)
Oct 05, 2022 292.04 295.16 291.04 294.03 1,220,423 +1.01(+0.34%)
Oct 04, 2022 289.15 293.07 288.50 293.02 1,838,258 +5.80(+2.02%)
Oct 03, 2022 280.75 288.61 279.33 287.22 2,315,101 +9.75(+3.51%)
Sep 30, 2022 279.82 283.99 277.35 277.47 2,327,218 -3.09(-1.10%)
Sep 29, 2022 281.69 281.69 277.70 280.56 1,472,261 -1.99(-0.70%)
Sep 28, 2022 279.55 284.26 277.00 282.55 1,561,785 +4.93(+1.78%)
Sep 27, 2022 279.07 282.35 276.14 277.62 2,295,360 +0.82(+0.30%)
Sep 26, 2022 277.00 278.60 273.13 276.80 1,994,056 -0.97(-0.35%)
Sep 23, 2022 280.67 280.89 273.62 277.77 1,892,171 -5.13(-1.81%)
Sep 22, 2022 284.76 285.36 281.37 282.90 1,176,009 -2.05(-0.72%)
Sep 21, 2022 291.07 294.28 284.88 284.95 1,802,145 -3.13(-1.09%)
Sep 20, 2022 289.56 290.39 285.69 288.08 1,768,534 -1.24(-0.43%)
Sep 19, 2022 287.59 289.45 285.76 289.32 2,042,901 -1.03(-0.35%)
Sep 16, 2022 289.96 291.10 287.36 290.35 4,982,761 +0.39(+0.13%)
Sep 15, 2022 289.34 292.15 284.57 289.96 2,369,413 +5.88(+2.07%)
Sep 14, 2022 288.76 289.29 281.63 284.08 2,454,426 -2.74(-0.96%)
Sep 13, 2022 291.14 291.65 286.14 286.82 2,276,178 -7.33(-2.49%)
Sep 12, 2022 292.76 296.29 291.97 294.15 3,001,404 +1.31(+0.45%)
Sep 09, 2022 291.25 294.53 290.88 292.84 1,362,869 +2.13(+0.73%)
Sep 08, 2022 289.77 291.45 286.90 290.71 1,985,319 +0.71(+0.24%)
Sep 07, 2022 285.36 291.84 284.89 290.00 2,674,999 +4.75(+1.67%)
Sep 06, 2022 286.58 290.22 283.78 285.25 1,242,633 -1.33(-0.46%)
Sep 02, 2022 288.74 291.64 285.15 286.58 2,043,290 -0.34(-0.12%)
Sep 01, 2022 283.73 287.31 282.41 286.92 1,272,723 +4.57(+1.62%)
Aug 31, 2022 284.30 285.59 282.05 282.35 2,461,739 -1.61(-0.57%)
Aug 30, 2022 286.56 287.39 282.50 283.96 1,240,587 -2.11(-0.74%)
Aug 29, 2022 282.76 288.16 280.95 286.07 1,163,188 +2.31(+0.81%)
Aug 26, 2022 290.86 291.03 283.54 283.76 1,730,902 -6.95(-2.39%)
Aug 25, 2022 287.69 290.80 285.69 290.71 1,448,970 +3.08(+1.07%)
Aug 24, 2022 285.57 288.47 284.72 287.64 1,815,425 +2.42(+0.85%)
Aug 23, 2022 289.87 290.26 284.70 285.21 1,259,916 -5.15(-1.77%)
Aug 22, 2022 289.46 291.51 289.26 290.37 1,353,604 -1.47(-0.51%)
Aug 19, 2022 290.24 292.82 289.60 291.84 1,167,100 +2.08(+0.72%)
Aug 18, 2022 290.86 291.02 286.84 289.76 1,852,222 -0.71(-0.24%)
Aug 17, 2022 287.51 292.24 286.42 290.46 1,112,014 +0.99(+0.34%)
Aug 16, 2022 289.91 292.06 288.10 289.48 1,498,150 -0.26(-0.09%)
Aug 15, 2022 288.91 292.36 286.96 289.74 1,061,379 -0.05(-0.02%)
Aug 12, 2022 285.04 290.26 285.04 289.79 4,412,638 +4.90(+1.72%)
Aug 11, 2022 285.78 288.50 283.27 284.89 1,852,137 -1.06(-0.37%)
Aug 10, 2022 285.93 288.12 284.59 285.95 1,405,856 +2.02(+0.71%)
Aug 09, 2022 283.21 287.34 282.27 283.93 1,697,327 +3.26(+1.16%)
Aug 08, 2022 280.90 282.75 279.64 280.67 2,401,306 +0.00(+0.00%)
Aug 05, 2022 277.48 281.56 277.20 280.67 2,047,809 +1.66(+0.60%)
Aug 04, 2022 279.54 283.35 278.17 279.01 3,669,069 +8.33(+3.08%)
Aug 03, 2022 271.05 272.73 270.22 270.68 3,562,906 +0.30(+0.11%)
Aug 02, 2022 273.88 273.96 269.72 270.38 1,510,968 -1.96(-0.72%)
Aug 01, 2022 272.91 275.85 271.07 272.35 1,440,241 -1.94(-0.71%)
Jul 29, 2022 272.08 276.64 271.36 274.29 1,844,077 +2.13(+0.78%)
Jul 28, 2022 274.34 274.68 269.54 272.16 1,657,972 -1.50(-0.55%)
Jul 27, 2022 272.94 275.52 268.99 273.66 1,125,360 -0.10(-0.04%)
Jul 26, 2022 273.08 274.58 271.76 273.76 1,738,189 +2.19(+0.81%)
Jul 25, 2022 269.20 273.85 269.20 271.57 1,328,652 +3.42(+1.27%)
Jul 22, 2022 265.96 268.17 264.69 268.15 1,794,215 +2.84(+1.07%)
Jul 21, 2022 263.76 266.71 262.43 265.31 1,712,630 -0.37(-0.14%)
Jul 20, 2022 272.62 273.11 263.26 265.68 1,675,780 -7.85(-2.87%)
Jul 19, 2022 269.15 275.30 269.03 273.53 2,092,903 +6.23(+2.33%)
Jul 18, 2022 273.40 273.78 266.25 267.31 1,603,292 -5.74(-2.10%)
Jul 15, 2022 267.97 273.31 266.25 273.04 1,887,977 +9.16(+3.47%)
Jul 14, 2022 265.78 265.78 259.98 263.88 2,269,609 -8.81(-3.23%)
Jul 13, 2022 275.78 278.43 272.39 272.68 1,569,503 -5.58(-2.00%)
Jul 12, 2022 278.08 281.23 277.29 278.26 2,609,846 -0.56(-0.20%)
Jul 11, 2022 276.11 280.81 275.72 278.82 1,556,567 +0.72(+0.26%)
Jul 08, 2022 274.54 280.39 273.61 278.10 2,334,322 +3.40(+1.24%)
Jul 07, 2022 270.99 276.37 270.99 274.71 5,040,808 +4.67(+1.73%)
Jul 06, 2022 264.01 272.13 262.38 270.04 3,272,341 +6.23(+2.36%)
Jul 05, 2022 263.49 264.20 255.37 263.81 2,341,021 -3.18(-1.19%)
Jul 01, 2022 262.73 267.90 259.63 266.99 1,310,383 +4.49(+1.71%)
Jun 30, 2022 263.47 265.03 260.43 262.49 2,037,657 -3.80(-1.43%)
Jun 29, 2022 267.15 268.83 263.81 266.30 1,445,262 +1.12(+0.42%)
Jun 28, 2022 267.42 270.34 263.73 265.17 1,500,731 -1.66(-0.62%)
Jun 27, 2022 263.31 268.11 261.29 266.84 1,643,868 +2.74(+1.04%)
Jun 24, 2022 260.45 264.76 254.91 264.10 3,419,523 +5.43(+2.10%)
Jun 23, 2022 256.29 259.27 253.93 258.67 1,781,142 +3.76(+1.48%)
Jun 22, 2022 251.85 258.01 249.27 254.90 1,512,175 +3.71(+1.48%)
Jun 21, 2022 248.83 253.80 243.90 251.20 2,333,282 +7.63(+3.13%)
Jun 17, 2022 249.20 250.84 240.60 243.57 3,842,384 -3.76(-1.52%)
Jun 16, 2022 246.33 247.55 239.25 247.33 1,911,625 +1.19(+0.49%)
Jun 15, 2022 246.09 248.74 243.01 246.14 1,649,796 +1.39(+0.57%)
Jun 14, 2022 241.21 245.41 239.18 244.75 2,214,033 +3.47(+1.44%)
Jun 13, 2022 247.91 248.83 240.21 241.29 2,250,752 -11.02(-4.37%)
Jun 10, 2022 252.25 255.09 250.90 252.30 1,408,441 -4.27(-1.67%)
Jun 09, 2022 259.19 261.52 256.45 256.58 1,105,883 -3.19(-1.23%)
Jun 08, 2022 258.51 261.58 257.88 259.76 1,240,412 -1.49(-0.57%)
Jun 07, 2022 256.18 261.80 254.16 261.26 1,799,293 +5.06(+1.98%)
Jun 06, 2022 254.09 257.61 252.43 256.20 1,628,438 +4.32(+1.71%)
Jun 03, 2022 260.66 261.15 251.61 251.88 2,350,702 -9.38(-3.59%)
Jun 02, 2022 263.03 263.03 255.47 261.27 1,670,009 -1.14(-0.43%)
Jun 01, 2022 269.06 269.35 259.99 262.41 2,660,835 -3.68(-1.38%)
May 31, 2022 268.00 271.33 265.13 266.09 3,580,947 -4.08(-1.51%)
May 27, 2022 265.91 270.73 264.10 270.16 1,307,620 +3.49(+1.31%)
May 26, 2022 267.08 268.77 265.51 266.67 1,709,874 +3.10(+1.18%)
May 25, 2022 263.17 264.35 261.27 263.57 1,106,565 +0.78(+0.30%)
May 24, 2022 262.07 264.46 259.26 262.78 1,394,644 +1.58(+0.60%)
May 23, 2022 260.12 263.58 259.21 261.21 1,101,311 +3.85(+1.50%)
May 20, 2022 254.65 259.72 252.33 257.36 1,637,107 +2.59(+1.02%)
May 19, 2022 253.36 257.02 251.05 254.77 1,705,967 -0.68(-0.27%)
May 18, 2022 267.36 267.78 253.83 255.46 2,558,283 -13.67(-5.08%)
May 17, 2022 266.37 269.48 265.31 269.12 1,448,145 +4.82(+1.82%)
May 16, 2022 263.28 267.22 260.16 264.30 1,555,509 +7.24(+2.82%)
May 13, 2022 258.91 259.83 255.91 257.06 1,532,701 -0.83(-0.32%)
May 12, 2022 257.30 258.59 252.18 257.89 1,689,289 -0.17(-0.07%)
May 11, 2022 257.97 265.33 257.56 258.06 1,422,422 -0.45(-0.17%)
May 10, 2022 259.87 262.27 256.51 258.51 1,626,261 -0.75(-0.29%)
May 09, 2022 264.61 264.71 257.59 259.26 2,246,972 -5.45(-2.06%)
May 06, 2022 253.70 265.31 252.95 264.71 2,226,473 +14.70(+5.88%)
May 05, 2022 251.81 253.71 247.74 250.01 1,641,705 -3.56(-1.40%)
May 04, 2022 246.10 254.60 243.88 253.57 1,140,036 +8.31(+3.39%)
May 03, 2022 244.71 248.59 244.29 245.26 1,125,092 +1.17(+0.48%)
May 02, 2022 245.18 247.43 239.63 244.09 1,509,871 -0.66(-0.27%)
Apr 29, 2022 250.52 251.60 244.04 244.75 1,442,140 -7.40(-2.93%)
Apr 28, 2022 250.82 252.65 247.71 252.15 925,198 +3.44(+1.38%)
Apr 27, 2022 250.59 253.15 246.59 248.71 1,218,143 -1.81(-0.72%)
Apr 26, 2022 250.13 254.30 250.09 250.53 896,448 -1.74(-0.69%)
Apr 25, 2022 253.07 253.07 244.75 252.27 1,413,793 -0.69(-0.27%)
Apr 22, 2022 260.84 260.84 252.62 252.97 1,272,524 -9.47(-3.61%)
Apr 21, 2022 266.93 267.75 262.18 262.44 1,141,369 -4.22(-1.58%)
Apr 20, 2022 260.31 267.62 259.31 266.66 1,475,223 +7.78(+3.00%)
Apr 19, 2022 257.99 260.16 256.54 258.89 1,514,175 +2.05(+0.80%)
Apr 18, 2022 255.98 259.38 255.70 256.83 1,166,602 -0.25(-0.10%)
Apr 14, 2022 257.87 263.04 256.74 257.08 1,392,555 +0.22(+0.08%)
Apr 13, 2022 253.80 257.24 252.71 256.86 1,512,985 +4.14(+1.64%)
Apr 12, 2022 252.28 255.34 251.33 252.73 1,111,629 +0.69(+0.28%)
Apr 11, 2022 255.82 257.32 251.37 252.03 1,182,615 -3.75(-1.47%)
Apr 08, 2022 254.19 257.17 252.70 255.78 1,505,382 +2.75(+1.09%)
Apr 07, 2022 247.43 254.07 246.62 253.03 1,661,635 +5.47(+2.21%)
Apr 06, 2022 241.69 248.26 241.04 247.56 1,384,287 +4.48(+1.84%)
Apr 05, 2022 238.79 246.93 238.79 243.08 1,444,985 +2.81(+1.17%)
Apr 04, 2022 242.94 244.17 239.38 240.27 1,416,703 -3.96(-1.62%)
Apr 01, 2022 240.21 245.81 238.80 244.23 1,597,848 +6.59(+2.77%)
Mar 31, 2022 241.08 242.89 237.53 237.64 1,799,001 -6.17(-2.53%)
Mar 30, 2022 241.88 244.05 241.14 243.81 951,197 +2.47(+1.02%)
Mar 29, 2022 243.41 243.53 238.17 241.34 1,248,343 -0.32(-0.13%)
Mar 28, 2022 242.00 242.00 239.39 241.66 1,483,008 +0.08(+0.03%)
Mar 25, 2022 240.81 241.96 239.37 241.58 1,338,391 +1.47(+0.61%)
Mar 24, 2022 237.01 240.92 236.54 240.11 1,130,004 +3.57(+1.51%)
Mar 23, 2022 240.46 241.60 236.52 236.54 1,542,998 -4.99(-2.07%)
Mar 22, 2022 242.73 244.75 241.44 241.53 1,576,391 +0.02(+0.01%)
Mar 21, 2022 238.50 243.97 238.20 241.51 1,532,291 +2.33(+0.97%)
Mar 18, 2022 239.72 241.71 237.20 239.18 3,502,649 -1.22(-0.51%)
Mar 17, 2022 232.96 240.89 232.96 240.40 2,154,156 +4.85(+2.06%)
Mar 16, 2022 232.57 236.24 231.38 235.55 1,548,852 +4.38(+1.90%)
Mar 15, 2022 226.34 232.33 226.07 231.17 1,697,864 +6.82(+3.04%)
Mar 14, 2022 227.69 227.69 222.38 224.34 2,000,447 -0.66(-0.29%)
Mar 11, 2022 229.10 230.09 224.58 225.00 1,771,682 -2.58(-1.13%)
Mar 10, 2022 227.14 223.64 227.58 2,174,004 -1.78(-0.78%)
Mar 09, 2022 231.22 231.77 228.22 229.36 1,308,894 +2.14(+0.94%)
Mar 08, 2022 233.15 234.78 227.12 227.22 1,831,130 -7.57(-3.22%)
Mar 07, 2022 238.02 238.82 233.81 234.79 1,756,528 -3.73(-1.56%)
Mar 04, 2022 231.30 238.82 229.49 238.52 1,363,259 +3.77(+1.61%)
Mar 03, 2022 238.10 238.87 233.08 234.75 1,302,358 -2.66(-1.12%)
Mar 02, 2022 235.92 238.83 234.81 237.41 1,481,317 +3.37(+1.44%)
Mar 01, 2022 234.04 236.27 230.59 234.05 1,566,518 -0.67(-0.29%)
Feb 28, 2022 225.75 236.05 225.17 234.72 3,411,647 +4.88(+2.12%)
Feb 25, 2022 222.60 231.10 226.83 229.84 1,887,903 +8.30(+3.75%)
Feb 24, 2022 218.09 221.98 215.71 221.54 3,049,218 -0.65(-0.29%)
Feb 23, 2022 225.63 226.23 221.96 222.19 1,616,881 -2.61(-1.16%)
Feb 22, 2022 224.42 226.38 222.50 224.80 1,619,178 -0.91(-0.40%)
Feb 18, 2022 225.71 0 +1.52(+0.68%)
Feb 17, 2022 224.56 226.90 223.21 224.18 1,238,732 -1.87(-0.83%)
Feb 16, 2022 224.88 226.96 224.13 226.05 1,258,112 +0.58(+0.26%)
Feb 15, 2022 224.01 226.78 223.25 225.47 1,705,361 +3.13(+1.41%)
Feb 14, 2022 225.76 226.21 220.66 222.34 1,486,620 -2.23(-0.99%)
Feb 11, 2022 227.04 230.43 223.86 224.57 1,231,337 -2.74(-1.20%)
Feb 10, 2022 227.10 232.47 226.35 227.30 1,375,711 -2.08(-0.91%)
Feb 09, 2022 229.73 230.89 227.47 229.39 1,129,106 +0.60(+0.26%)
Feb 08, 2022 223.65 229.42 221.67 228.78 1,634,950 +7.20(+3.25%)
Feb 07, 2022 215.35 223.68 215.20 221.59 1,492,486 +3.07(+1.40%)
Feb 04, 2022 210.59 220.17 210.41 218.52 2,063,500 +3.76(+1.75%)
Feb 03, 2022 222.10 214.47 214.76 3,068,970 -12.30(-5.42%)
Feb 02, 2022 223.00 227.64 222.42 227.06 2,068,534 +4.06(+1.82%)
Feb 01, 2022 226.50 226.95 220.61 223.00 2,349,073 -4.49(-1.97%)
Jan 31, 2022 227.76 224.72 227.49 2,656,417 -2.95(-1.28%)
Jan 28, 2022 224.73 231.25 223.10 230.44 2,717,826 +5.94(+2.65%)
Jan 27, 2022 228.06 229.64 221.52 224.50 2,369,316 -6.50(-2.82%)
Jan 26, 2022 232.33 235.88 227.89 231.00 1,784,747 -0.71(-0.31%)
Jan 25, 2022 230.90 232.52 225.07 231.72 1,578,154 -1.66(-0.71%)
Jan 24, 2022 230.86 233.78 225.39 233.37 2,006,170 +0.17(+0.07%)
Jan 21, 2022 237.51 239.06 232.63 233.21 1,805,249 -4.09(-1.72%)
Jan 20, 2022 235.33 241.53 234.68 237.29 1,447,755 +1.57(+0.67%)
Jan 19, 2022 237.71 241.03 235.42 235.72 1,471,293 -1.17(-0.49%)
Jan 18, 2022 238.22 238.64 233.84 236.89 1,464,560 -2.16(-0.90%)
Jan 14, 2022 239.05 0 +1.60(+0.67%)
Jan 13, 2022 234.87 239.09 234.33 237.45 1,153,832 +1.75(+0.74%)
Jan 12, 2022 237.00 237.74 233.04 235.70 1,370,227 -1.34(-0.57%)
Jan 11, 2022 232.69 238.08 229.60 237.05 1,951,192 +6.37(+2.76%)
Jan 10, 2022 231.07 232.96 227.16 230.68 1,696,984 +0.50(+0.22%)
Jan 07, 2022 224.21 231.07 222.30 230.18 2,076,510 +5.57(+2.48%)
Jan 06, 2022 229.82 232.12 223.17 224.61 2,287,730 -8.86(-3.80%)
Jan 05, 2022 231.79 236.51 230.38 233.47 1,579,794 +3.18(+1.38%)
Jan 04, 2022 231.09 233.90 229.88 230.29 1,635,109 -0.89(-0.38%)
Jan 03, 2022 226.53 231.38 225.71 231.18 1,453,165 +4.51(+1.99%)
Dec 31, 2021 228.13 229.29 226.64 226.67 935,859 -1.10(-0.49%)
Dec 30, 2021 228.49 229.89 227.62 227.78 778,179 -0.89(-0.39%)
Dec 29, 2021 227.63 229.32 227.52 228.67 832,116 +1.10(+0.48%)
Dec 28, 2021 224.85 228.00 224.85 227.57 876,069 +2.64(+1.18%)
Dec 27, 2021 224.66 225.72 223.00 224.93 944,502 +1.95(+0.87%)
Dec 23, 2021 220.57 224.03 219.41 222.98 1,302,933 +3.51(+1.60%)
Dec 22, 2021 217.17 220.27 217.10 219.47 1,559,888 +2.06(+0.95%)
Dec 21, 2021 213.22 218.79 213.22 217.40 1,590,606 +3.20(+1.49%)
Dec 20, 2021 213.98 216.71 210.29 214.21 1,867,713 -2.59(-1.19%)
Dec 17, 2021 215.83 218.24 213.28 216.79 4,130,477 +0.94(+0.43%)
Dec 16, 2021 213.75 217.54 213.72 215.85 2,090,617 +1.19(+0.56%)
Dec 15, 2021 214.24 216.05 210.90 214.66 2,546,490 +0.83(+0.39%)
Dec 14, 2021 210.63 215.04 210.12 213.83 2,639,475 +1.45(+0.68%)
Dec 13, 2021 212.18 213.82 210.14 212.38 1,881,960 +0.21(+0.10%)
Dec 10, 2021 210.04 212.68 209.24 212.17 2,205,040 +3.59(+1.72%)
Dec 09, 2021 205.60 208.65 205.05 208.58 1,538,599 +2.95(+1.44%)
Dec 08, 2021 205.18 206.31 203.78 205.63 1,481,644 +0.34(+0.16%)
Dec 07, 2021 204.28 206.72 203.96 205.29 2,054,678 +1.36(+0.67%)
Dec 06, 2021 200.10 205.87 199.02 203.93 1,868,638 +7.63(+3.89%)
Dec 03, 2021 195.25 198.10 194.55 196.30 2,406,798 +2.03(+1.05%)
Dec 02, 2021 191.22 195.49 190.18 194.26 2,266,988 +3.01(+1.58%)
Dec 01, 2021 191.98 197.89 188.93 191.25 2,836,186 +2.77(+1.47%)
Nov 30, 2021 194.47 195.18 188.32 188.48 3,609,946 -7.57(-3.86%)
Nov 29, 2021 199.51 201.25 195.37 196.05 3,536,723 -2.38(-1.20%)
Nov 26, 2021 204.30 204.64 197.10 198.43 1,933,775 -8.40(-4.06%)
Nov 24, 2021 208.59 210.95 205.45 206.83 1,780,596 -2.61(-1.25%)
Nov 23, 2021 207.76 210.29 207.46 209.44 2,522,605 +1.66(+0.80%)
Nov 22, 2021 207.31 211.12 207.07 207.78 2,042,123 +1.02(+0.49%)
Nov 19, 2021 214.51 214.51 205.17 206.76 3,035,498 -8.09(-3.77%)
Nov 18, 2021 213.31 215.53 214.40 214.85 1,953,674 +1.74(+0.82%)
Nov 17, 2021 215.10 216.79 213.04 213.11 1,477,373 -0.77(-0.36%)
Nov 16, 2021 212.30 217.81 211.70 213.88 1,697,644 +2.19(+1.03%)
Nov 15, 2021 214.09 214.53 211.31 211.69 1,579,196 -2.16(-1.01%)
Nov 12, 2021 214.55 215.91 213.50 213.85 1,485,747 +0.03(+0.01%)
Nov 11, 2021 213.57 215.78 213.11 213.82 1,154,693 -3.03(-1.40%)
Nov 10, 2021 212.73 216.85 2,464,603 +4.51(+2.12%)
Nov 09, 2021 213.62 215.02 212.23 212.35 2,006,787 -1.92(-0.90%)
Nov 08, 2021 211.17 215.72 209.93 214.27 2,012,401 +3.97(+1.89%)
Nov 05, 2021 210.84 218.85 209.88 210.30 2,567,589 +0.94(+0.45%)
Nov 04, 2021 221.22 222.72 206.89 209.36 3,789,704 -5.00(-2.33%)
Nov 03, 2021 208.73 214.45 205.48 214.36 2,980,973 +3.48(+1.65%)
Nov 02, 2021 213.06 213.51 209.73 210.88 1,737,258 -1.39(-0.66%)
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.