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

Cnooc Ltd (NY: CEO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 103.61 106.79 103.54 105.84 225,064 +5.19(+5.16%)
Nov 29, 2016 101.00 101.42 100.37 100.65 116,015 -1.50(-1.46%)
Nov 28, 2016 103.91 104.32 102.01 102.15 144,514 -0.71(-0.69%)
Nov 25, 2016 103.44 103.73 102.42 102.86 73,487 -1.18(-1.14%)
Nov 23, 2016 104.04 104.04 104.04 0 -1.32(-1.25%)
Nov 22, 2016 104.96 105.62 104.24 105.36 180,633 +3.43(+3.37%)
Nov 21, 2016 101.26 101.97 100.92 101.93 143,470 +1.26(+1.25%)
Nov 18, 2016 100.51 101.09 99.72 100.67 145,151 +1.58(+1.60%)
Nov 17, 2016 100.08 100.98 98.94 99.08 93,047 -0.21(-0.21%)
Nov 16, 2016 99.51 100.16 98.86 99.29 109,405 -0.79(-0.79%)
Nov 15, 2016 98.81 100.23 98.75 100.08 169,028 +2.18(+2.23%)
Nov 14, 2016 97.22 98.08 96.53 97.90 133,429 +0.65(+0.67%)
Nov 11, 2016 97.25 97.94 96.30 97.25 88,655 -1.73(-1.74%)
Nov 10, 2016 99.83 99.83 98.24 98.98 140,683 -1.67(-1.66%)
Nov 09, 2016 99.60 101.55 99.54 100.65 145,524 -0.94(-0.92%)
Nov 08, 2016 100.86 102.47 100.18 101.59 146,182 -0.92(-0.90%)
Nov 07, 2016 101.23 102.51 101.17 102.51 108,125 +3.57(+3.61%)
Nov 04, 2016 98.77 99.82 98.64 98.93 116,566 -1.02(-1.02%)
Nov 03, 2016 100.92 101.30 99.69 99.95 108,590 -0.28(-0.28%)
Nov 02, 2016 100.68 101.03 99.16 100.23 143,262 -1.39(-1.37%)
Nov 01, 2016 102.56 103.13 100.54 101.62 158,495 +1.30(+1.29%)
Oct 31, 2016 101.43 101.52 100.22 100.32 129,270 -1.72(-1.68%)
Oct 28, 2016 103.67 103.95 101.80 102.04 158,120 -2.53(-2.42%)
Oct 27, 2016 105.29 105.31 104.35 104.57 244,752 +0.83(+0.80%)
Oct 26, 2016 107.26 107.34 103.46 103.74 320,815 -5.04(-4.63%)
Oct 25, 2016 109.37 110.11 108.67 108.78 66,499 -0.56(-0.51%)
Oct 24, 2016 110.39 110.39 108.61 109.33 82,949 -0.34(-0.31%)
Oct 21, 2016 109.53 109.96 109.41 109.68 81,925 -0.74(-0.67%)
Oct 20, 2016 109.69 110.62 109.31 110.42 158,794 +1.86(+1.72%)
Oct 19, 2016 108.00 109.04 107.62 108.56 144,139 +1.25(+1.17%)
Oct 18, 2016 107.72 107.92 106.98 107.30 99,044 +1.70(+1.60%)
Oct 17, 2016 106.27 106.27 105.14 105.61 57,988 -1.09(-1.03%)
Oct 14, 2016 107.34 107.61 106.43 106.70 102,332 +0.94(+0.89%)
Oct 13, 2016 104.98 106.05 104.05 105.76 137,074 -0.90(-0.84%)
Oct 12, 2016 106.34 106.76 105.19 106.66 119,309 +0.32(+0.30%)
Oct 11, 2016 106.94 107.26 105.75 106.34 130,774 -2.05(-1.89%)
Oct 10, 2016 106.78 108.86 106.78 108.38 127,154 +2.63(+2.49%)
Oct 07, 2016 107.06 107.06 105.13 105.75 147,191 -2.77(-2.55%)
Oct 06, 2016 108.34 108.73 107.49 108.52 265,527 +3.63(+3.46%)
Oct 05, 2016 104.13 105.42 103.90 104.89 221,715 +5.14(+5.15%)
Oct 04, 2016 101.47 101.47 99.47 99.75 85,528 -1.53(-1.51%)
Oct 03, 2016 100.22 101.37 99.72 101.28 162,195 +0.14(+0.14%)
Sep 30, 2016 100.65 101.69 100.43 101.13 170,366 +1.38(+1.38%)
Sep 29, 2016 100.36 101.23 99.09 99.76 179,589 +1.23(+1.25%)
Sep 28, 2016 95.93 98.87 94.77 98.53 200,659 +3.46(+3.64%)
Sep 27, 2016 94.34 95.13 94.34 95.06 114,088 +0.30(+0.31%)
Sep 26, 2016 95.77 96.17 94.74 94.77 87,048 -0.96(-1.00%)
Sep 23, 2016 97.22 97.47 95.43 95.73 77,615 -1.89(-1.94%)
Sep 22, 2016 98.41 98.58 97.26 97.62 96,403 -0.10(-0.11%)
Sep 21, 2016 95.72 97.82 95.68 97.73 164,893 +2.77(+2.91%)
Sep 20, 2016 95.26 95.78 94.93 94.96 148,264 -0.06(-0.06%)
Sep 19, 2016 95.90 96.14 94.98 95.02 110,654 -0.85(-0.88%)
Sep 16, 2016 95.40 96.13 95.24 95.86 113,315 -0.73(-0.75%)
Sep 15, 2016 95.67 96.98 95.64 96.59 133,256 +1.54(+1.62%)
Sep 14, 2016 95.40 96.70 94.68 95.05 154,583 -0.62(-0.65%)
Sep 13, 2016 97.32 97.50 94.86 95.67 293,783 -2.87(-2.91%)
Sep 12, 2016 96.20 99.24 96.07 98.54 195,507 +1.72(+1.78%)
Sep 09, 2016 98.54 98.90 96.79 96.82 132,492 -3.64(-3.62%)
Sep 08, 2016 99.38 100.63 98.77 100.46 106,631 +1.65(+1.67%)
Sep 07, 2016 99.19 99.32 98.39 98.81 111,468 -0.10(-0.11%)
Sep 06, 2016 97.53 98.92 97.53 98.91 117,642 +1.57(+1.62%)
Sep 02, 2016 97.20 97.34 97.34 97.34 131,603 +2.09(+2.20%)
Sep 01, 2016 94.96 95.42 94.24 95.24 122,554 +0.43(+0.46%)
Aug 31, 2016 96.57 96.80 94.45 94.81 176,000 -1.40(-1.45%)
Aug 30, 2016 97.24 97.53 95.84 96.21 155,468 -0.84(-0.86%)
Aug 29, 2016 96.99 97.68 96.77 97.04 133,909 -0.36(-0.36%)
Aug 26, 2016 97.89 99.36 96.56 97.40 207,443 +0.52(+0.54%)
Aug 25, 2016 96.16 97.23 96.03 96.88 181,322 +1.08(+1.13%)
Aug 24, 2016 96.08 96.90 95.53 95.80 149,342 -2.23(-2.28%)
Aug 23, 2016 98.02 99.04 97.81 98.03 150,986 +0.77(+0.80%)
Aug 22, 2016 97.83 97.97 97.04 97.26 166,325 -1.97(-1.99%)
Aug 19, 2016 99.23 99.48 98.78 99.23 173,307 -0.66(-0.66%)
Aug 18, 2016 99.48 99.95 99.24 99.89 140,816 +0.69(+0.70%)
Aug 17, 2016 98.91 99.32 98.11 99.20 108,256 -0.30(-0.30%)
Aug 16, 2016 99.45 99.86 99.11 99.50 146,320 -0.51(-0.51%)
Aug 15, 2016 99.26 100.05 99.22 100.00 294,426 +2.19(+2.24%)
Aug 12, 2016 97.65 98.10 97.54 97.82 174,858 +1.37(+1.42%)
Aug 11, 2016 95.36 97.10 95.10 96.44 101,808 +1.80(+1.90%)
Aug 10, 2016 95.50 96.12 94.51 94.64 80,298 -0.68(-0.71%)
Aug 09, 2016 95.19 96.04 94.97 95.32 178,696 +1.48(+1.58%)
Aug 08, 2016 94.03 94.60 93.75 93.84 139,068 -0.39(-0.42%)
Aug 05, 2016 94.04 94.34 93.07 94.23 106,678 +0.76(+0.81%)
Aug 04, 2016 92.57 94.15 92.57 93.48 135,470 +1.22(+1.33%)
Aug 03, 2016 90.59 92.33 90.04 92.25 272,169 +1.28(+1.41%)
Aug 02, 2016 92.04 92.50 90.04 90.97 245,832 -0.80(-0.87%)
Aug 01, 2016 93.16 93.59 91.40 91.77 159,967 -3.28(-3.45%)
Jul 29, 2016 93.59 95.51 93.59 95.05 158,125 +1.60(+1.72%)
Jul 28, 2016 95.73 95.86 93.36 93.44 255,085 -4.30(-4.40%)
Jul 27, 2016 98.99 99.13 97.04 97.75 108,660 -1.22(-1.24%)
Jul 26, 2016 98.69 99.08 98.13 98.97 125,228 -0.06(-0.06%)
Jul 25, 2016 100.07 100.22 98.77 99.03 150,141 -1.27(-1.27%)
Jul 22, 2016 100.61 100.75 99.71 100.30 158,838 +0.51(+0.51%)
Jul 21, 2016 101.07 101.09 99.44 99.78 110,902 -1.55(-1.53%)
Jul 20, 2016 100.62 101.37 100.00 101.33 199,246 +2.25(+2.27%)
Jul 19, 2016 99.81 99.97 98.83 99.08 78,478 -1.43(-1.42%)
Jul 18, 2016 99.66 100.57 98.96 100.51 82,447 +0.75(+0.75%)
Jul 15, 2016 100.62 101.17 99.32 99.76 99,162 -0.45(-0.45%)
Jul 14, 2016 100.38 100.64 99.89 100.21 123,400 +1.62(+1.64%)
Jul 13, 2016 100.22 100.38 98.20 98.59 142,733 -1.71(-1.70%)
Jul 12, 2016 100.02 101.04 99.47 100.30 167,398 +1.56(+1.58%)
Jul 11, 2016 99.08 99.36 98.40 98.73 164,010 +0.51(+0.51%)
Jul 08, 2016 97.38 98.29 95.58 98.23 160,124 +2.64(+2.77%)
Jul 07, 2016 98.28 98.45 95.21 95.58 136,792 -1.80(-1.85%)
Jul 06, 2016 95.34 97.49 95.26 97.38 163,328 +1.21(+1.26%)
Jul 05, 2016 97.41 97.41 95.28 96.18 135,752 -3.39(-3.41%)
Jul 01, 2016 98.57 99.57 99.57 99.57 129,070 +1.15(+1.17%)
Jun 30, 2016 97.80 98.71 96.95 98.42 140,352 +1.24(+1.28%)
Jun 29, 2016 95.87 97.62 95.37 97.18 164,533 +2.44(+2.57%)
Jun 28, 2016 93.95 94.89 93.37 94.74 231,158 +4.04(+4.46%)
Jun 27, 2016 91.97 92.36 90.00 90.70 266,245 -3.38(-3.59%)
Jun 24, 2016 93.88 95.92 93.80 94.08 308,469 -6.40(-6.37%)
Jun 23, 2016 99.35 100.50 99.25 100.48 121,144 +2.75(+2.81%)
Jun 22, 2016 98.43 99.08 97.67 97.73 89,676 +0.06(+0.06%)
Jun 21, 2016 96.60 98.12 96.18 97.67 176,656 +1.93(+2.02%)
Jun 20, 2016 96.18 96.56 95.50 95.73 172,668 +2.38(+2.55%)
Jun 17, 2016 92.77 93.85 92.30 93.36 293,545 +0.39(+0.42%)
Jun 16, 2016 92.79 93.44 91.13 92.96 213,286 -2.37(-2.48%)
Jun 15, 2016 95.82 96.31 94.83 95.33 165,564 -0.15(-0.16%)
Jun 14, 2016 95.03 95.82 94.27 95.48 159,216 +0.54(+0.57%)
Jun 13, 2016 94.57 96.09 94.43 94.94 244,623 -0.21(-0.22%)
Jun 10, 2016 96.73 96.82 95.13 95.16 138,079 -2.93(-2.99%)
Jun 09, 2016 98.31 98.78 97.86 98.09 99,481 -1.19(-1.20%)
Jun 08, 2016 99.55 100.22 99.06 99.28 129,827 +0.51(+0.51%)
Jun 07, 2016 97.11 98.92 97.00 98.77 225,267 +2.68(+2.79%)
Jun 06, 2016 95.03 96.37 95.02 96.09 173,428 +2.06(+2.19%)
Jun 03, 2016 94.92 94.92 93.40 94.03 264,483 -0.44(-0.46%)
Jun 02, 2016 92.93 94.56 92.74 94.47 138,556 +0.97(+1.04%)
Jun 01, 2016 91.91 93.71 91.27 93.50 235,081 +1.69(+1.84%)
May 31, 2016 91.96 92.89 91.38 91.81 300,010 -1.17(-1.26%)
May 27, 2016 92.92 92.98 92.98 92.98 203,593 +0.66(+0.72%)
May 26, 2016 92.70 93.33 92.12 92.32 180,128 +0.44(+0.48%)
May 25, 2016 90.97 91.97 90.84 91.88 232,555 +2.50(+2.79%)
May 24, 2016 89.08 89.41 88.63 89.38 350,359 +0.37(+0.41%)
May 23, 2016 89.50 89.88 88.80 89.01 213,619 -0.69(-0.77%)
May 20, 2016 89.71 90.55 89.58 89.71 93,439 +0.68(+0.76%)
May 19, 2016 89.38 89.45 88.26 89.03 287,116 -1.12(-1.24%)
May 18, 2016 91.04 92.05 89.80 90.15 187,866 -1.45(-1.59%)
May 17, 2016 90.64 92.43 90.12 91.60 330,212 +1.19(+1.32%)
May 16, 2016 89.05 90.69 88.84 90.41 196,713 +3.08(+3.53%)
May 13, 2016 88.28 88.72 86.88 87.33 155,416 -2.24(-2.51%)
May 12, 2016 90.67 90.91 88.88 89.58 147,558 -0.52(-0.58%)
May 11, 2016 89.49 91.09 88.51 90.10 181,576 -0.02(-0.03%)
May 10, 2016 87.95 90.39 87.95 90.12 276,203 +3.14(+3.61%)
May 09, 2016 87.89 88.23 86.47 86.98 336,801 -2.50(-2.79%)
May 06, 2016 88.31 90.17 88.05 89.48 258,672 -0.75(-0.83%)
May 05, 2016 90.68 91.31 89.53 90.23 234,631 +0.98(+1.10%)
May 04, 2016 90.31 90.73 88.53 89.24 455,170 -2.22(-2.43%)
May 03, 2016 92.91 92.91 91.43 91.47 210,218 -3.10(-3.28%)
May 02, 2016 94.86 95.36 93.69 94.56 205,424 -0.32(-0.33%)
Apr 29, 2016 96.04 96.19 93.79 94.88 252,789 -1.74(-1.81%)
Apr 28, 2016 94.46 98.66 94.08 96.62 305,017 -3.26(-3.26%)
Apr 27, 2016 99.16 100.11 98.21 99.88 236,632 +0.54(+0.54%)
Apr 26, 2016 98.39 99.42 98.04 99.35 149,710 +1.39(+1.42%)
Apr 25, 2016 99.31 99.59 97.57 97.95 262,451 -1.30(-1.31%)
Apr 22, 2016 98.95 100.51 98.58 99.25 143,390 +0.36(+0.37%)
Apr 21, 2016 100.01 100.21 98.44 98.89 222,996 +1.15(+1.17%)
Apr 20, 2016 96.32 98.72 95.86 97.75 168,826 -0.45(-0.46%)
Apr 19, 2016 96.47 98.25 96.42 98.20 217,903 +1.93(+2.00%)
Apr 18, 2016 94.54 96.61 94.20 96.27 331,086 +2.11(+2.25%)
Apr 15, 2016 94.86 95.19 93.92 94.16 154,309 -1.85(-1.93%)
Apr 14, 2016 96.13 96.16 95.35 96.01 136,532 -0.28(-0.30%)
Apr 13, 2016 96.72 96.95 95.54 96.29 360,595 +2.81(+3.01%)
Apr 12, 2016 91.10 94.36 90.57 93.48 362,810 +2.84(+3.13%)
Apr 11, 2016 90.82 91.50 90.48 90.64 204,559 +1.75(+1.96%)
Apr 08, 2016 89.19 89.74 88.65 88.90 249,571 +3.14(+3.67%)
Apr 07, 2016 86.41 86.85 85.25 85.76 162,230 -1.85(-2.11%)
Apr 06, 2016 85.22 87.76 84.02 87.61 373,776 +2.61(+3.07%)
Apr 05, 2016 84.75 85.82 84.63 85.00 218,522 -0.64(-0.74%)
Apr 04, 2016 87.38 88.08 85.38 85.64 141,172 -1.74(-1.99%)
Apr 01, 2016 86.55 87.73 86.03 87.38 243,839 -2.61(-2.90%)
Mar 31, 2016 90.74 91.83 89.90 89.98 305,841 -0.33(-0.37%)
Mar 30, 2016 90.94 92.12 90.13 90.31 220,516 +0.15(+0.16%)
Mar 29, 2016 88.41 90.32 87.60 90.17 267,082 +0.38(+0.43%)
Mar 28, 2016 89.31 89.90 88.14 89.78 197,569 +0.78(+0.87%)
Mar 24, 2016 88.00 89.01 89.01 89.01 404,194 +1.25(+1.43%)
Mar 23, 2016 89.98 90.21 87.63 87.75 228,528 -1.46(-1.64%)
Mar 22, 2016 88.81 89.77 88.75 89.21 176,526 -0.40(-0.45%)
Mar 21, 2016 90.26 90.69 89.09 89.61 166,670 -0.86(-0.95%)
Mar 18, 2016 91.41 91.74 90.33 90.47 245,893 -1.25(-1.36%)
Mar 17, 2016 90.37 92.12 89.68 91.72 287,650 +1.82(+2.03%)
Mar 16, 2016 86.89 89.95 86.53 89.90 303,170 +1.49(+1.69%)
Mar 15, 2016 87.66 88.48 87.16 88.41 225,898 -1.36(-1.52%)
Mar 14, 2016 89.52 90.29 88.71 89.77 267,572 -3.21(-3.45%)
Mar 11, 2016 91.56 93.09 91.56 92.97 296,012 +3.51(+3.92%)
Mar 10, 2016 90.69 90.98 87.83 89.47 214,346 -1.03(-1.14%)
Mar 09, 2016 89.94 91.21 89.53 90.50 207,827 +1.05(+1.17%)
Mar 08, 2016 91.79 92.24 89.28 89.45 283,713 -4.22(-4.51%)
Mar 07, 2016 91.22 93.94 91.17 93.67 317,505 +1.30(+1.41%)
Mar 04, 2016 90.08 91.04 89.64 92.37 391,782 +4.79(+5.47%)
Mar 03, 2016 86.55 88.14 86.14 87.58 298,153 +0.53(+0.61%)
Mar 02, 2016 83.99 87.10 83.94 87.05 287,693 +2.82(+3.35%)
Mar 01, 2016 82.08 84.44 81.61 84.23 209,838 +3.44(+4.26%)
Feb 29, 2016 80.64 81.42 80.05 80.79 155,692 -0.68(-0.83%)
Feb 26, 2016 82.07 82.78 80.96 81.47 191,330 +1.69(+2.12%)
Feb 25, 2016 78.07 79.85 77.48 79.77 199,783 -0.38(-0.47%)
Feb 24, 2016 77.92 80.65 77.16 80.15 262,723 +0.32(+0.40%)
Feb 23, 2016 82.04 82.04 79.57 79.83 197,122 -3.25(-3.91%)
Feb 22, 2016 81.49 83.19 81.27 83.08 263,453 +3.39(+4.25%)
Feb 19, 2016 79.28 79.84 78.50 79.69 145,263 -0.56(-0.70%)
Feb 18, 2016 81.83 81.87 80.04 80.25 240,718 -0.97(-1.19%)
Feb 17, 2016 78.78 81.93 78.67 81.22 401,177 +3.12(+4.00%)
Feb 16, 2016 78.39 78.98 77.41 78.10 334,576 +0.91(+1.19%)
Feb 12, 2016 74.71 77.18 77.18 77.18 247,433 +4.09(+5.59%)
Feb 11, 2016 71.40 73.57 70.95 73.09 264,729 -0.13(-0.18%)
Feb 10, 2016 72.63 75.09 72.33 73.23 206,613 +0.47(+0.64%)
Feb 09, 2016 72.43 73.63 71.92 72.76 306,746 -1.27(-1.71%)
Feb 08, 2016 74.20 74.66 72.67 74.02 223,219 -1.78(-2.34%)
Feb 05, 2016 76.96 77.24 75.23 75.80 175,169 +0.78(+1.05%)
Feb 04, 2016 76.16 77.31 74.42 75.02 399,631 -0.32(-0.42%)
Feb 03, 2016 72.69 75.51 70.79 75.33 347,674 +3.07(+4.26%)
Feb 02, 2016 72.82 73.19 71.90 72.26 285,964 -2.08(-2.80%)
Feb 01, 2016 74.35 74.87 73.48 74.34 229,447 -3.74(-4.78%)
Jan 29, 2016 76.45 78.27 75.78 78.08 445,656 +4.93(+6.74%)
Jan 28, 2016 73.28 74.85 72.60 73.15 565,755 +1.77(+2.48%)
Jan 27, 2016 70.04 73.01 69.73 71.38 535,430 +0.79(+1.12%)
Jan 26, 2016 69.24 70.91 68.18 70.59 371,379 +0.90(+1.29%)
Jan 25, 2016 70.87 71.59 69.54 69.69 557,126 -1.63(-2.28%)
Jan 22, 2016 70.55 71.55 69.86 71.32 609,011 +3.91(+5.79%)
Jan 21, 2016 64.74 68.03 64.49 67.41 530,927 +1.81(+2.77%)
Jan 20, 2016 64.85 66.28 63.25 65.60 665,131 -2.44(-3.59%)
Jan 19, 2016 69.43 69.80 67.34 68.04 667,101 -0.50(-0.73%)
Jan 15, 2016 67.96 68.54 68.54 68.54 622,877 -4.31(-5.92%)
Jan 14, 2016 71.32 72.99 70.24 72.86 425,720 +2.37(+3.36%)
Jan 13, 2016 72.69 73.59 69.96 70.49 430,359 -0.23(-0.33%)
Jan 12, 2016 72.56 72.59 69.88 70.72 358,335 -1.29(-1.79%)
Jan 11, 2016 73.41 73.62 71.33 72.01 420,395 -1.31(-1.78%)
Jan 08, 2016 74.73 75.05 73.07 73.32 348,390 -1.62(-2.16%)
Jan 07, 2016 75.17 77.37 74.73 74.94 315,426 -2.17(-2.81%)
Jan 06, 2016 77.83 78.15 76.87 77.11 222,055 -2.00(-2.53%)
Jan 05, 2016 79.56 79.56 78.51 79.11 169,748 -0.21(-0.26%)
Jan 04, 2016 79.22 79.70 78.09 79.31 289,059 -0.92(-1.15%)
Dec 31, 2015 79.36 80.24 80.24 80.24 183,428 +0.00(+0.00%)
Dec 30, 2015 80.90 81.35 80.19 80.24 145,879 -2.17(-2.63%)
Dec 29, 2015 82.60 83.03 81.84 82.40 165,672 +0.84(+1.03%)
Dec 28, 2015 82.49 82.66 80.92 81.57 192,302 -1.95(-2.34%)
Dec 24, 2015 83.51 83.52 83.52 83.52 114,480 -0.73(-0.87%)
Dec 23, 2015 80.23 84.29 80.23 84.25 354,875 +5.67(+7.21%)
Dec 22, 2015 77.85 78.79 77.33 78.58 196,821 +0.52(+0.66%)
Dec 21, 2015 78.59 78.62 77.28 78.07 249,091 -0.51(-0.65%)
Dec 18, 2015 77.58 78.61 77.16 78.58 423,472 +0.98(+1.26%)
Dec 17, 2015 79.31 79.37 77.34 77.60 201,316 -2.54(-3.17%)
Dec 16, 2015 79.91 80.71 79.01 80.14 263,003 +0.34(+0.42%)
Dec 15, 2015 79.51 80.21 79.16 79.80 283,791 +2.35(+3.04%)
Dec 14, 2015 76.78 77.73 76.11 77.45 319,462 +1.09(+1.43%)
Dec 11, 2015 77.64 77.77 76.17 76.35 415,471 -3.81(-4.76%)
Dec 10, 2015 80.44 81.21 80.05 80.17 278,655 -2.17(-2.63%)
Dec 09, 2015 82.56 84.24 81.46 82.33 344,106 +0.81(+0.99%)
Dec 08, 2015 80.74 82.34 80.14 81.53 337,833 -0.45(-0.54%)
Dec 07, 2015 84.53 84.67 81.55 81.97 379,229 -6.46(-7.31%)
Dec 04, 2015 88.49 88.70 87.32 88.44 542,672 +1.61(+1.85%)
Dec 03, 2015 87.70 88.04 86.38 86.83 378,419 +2.31(+2.74%)
Dec 02, 2015 86.99 87.08 84.17 84.52 472,368 -2.51(-2.88%)
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.