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

Berkshire Hathaway (NY: BRK-B )

403.85 +3.96 (+0.99%)
Streaming Delayed Price Updated: 2:04 PM EDT, Apr 19, 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 (%)
May 29, 2020 183.08 185.87 182.53 185.58 10,631,000 +0.48(+0.26%)
May 28, 2020 187.24 187.28 183.92 185.10 6,314,994 -0.67(-0.36%)
May 27, 2020 184.66 185.98 183.80 185.77 7,415,358 +5.43(+3.01%)
May 26, 2020 179.99 181.69 178.68 180.34 7,108,918 +5.41(+3.09%)
May 22, 2020 174.86 175.12 173.21 174.93 3,589,800 -0.01(-0.01%)
May 21, 2020 175.74 176.65 174.47 174.94 4,061,879 -1.08(-0.61%)
May 20, 2020 174.61 176.87 174.29 176.02 5,458,257 +3.53(+2.05%)
May 19, 2020 174.12 174.87 172.34 172.49 5,580,054 -2.97(-1.69%)
May 18, 2020 174.00 176.87 172.31 175.46 7,463,158 +6.21(+3.67%)
May 15, 2020 169.82 170.66 168.52 169.25 5,941,200 -1.68(-0.98%)
May 14, 2020 168.80 171.40 167.04 170.93 7,013,791 +0.36(+0.21%)
May 13, 2020 172.00 172.61 169.44 170.57 10,261,515 -2.24(-1.30%)
May 12, 2020 175.20 175.71 172.73 172.81 6,475,907 -1.83(-1.05%)
May 11, 2020 175.23 175.96 173.61 174.64 9,237,354 -2.19(-1.24%)
May 08, 2020 176.71 177.26 174.28 176.83 5,798,900 +3.35(+1.93%)
May 07, 2020 173.40 175.38 173.05 173.48 6,700,541 +1.10(+0.64%)
May 06, 2020 176.94 177.04 172.34 172.38 9,014,243 -3.65(-2.07%)
May 05, 2020 180.04 180.23 175.93 176.03 9,018,485 -3.97(-2.21%)
May 04, 2020 179.78 180.36 176.34 180.00 9,452,269 -2.67(-1.46%)
May 01, 2020 185.21 185.89 181.64 182.67 7,516,500 -4.69(-2.50%)
Apr 30, 2020 188.30 189.87 186.71 187.36 8,223,166 -2.25(-1.19%)
Apr 29, 2020 190.64 192.68 188.93 189.61 7,651,140 +2.49(+1.33%)
Apr 28, 2020 190.54 191.00 187.00 187.12 6,676,957 -0.34(-0.18%)
Apr 27, 2020 187.78 189.37 186.35 187.46 6,623,311 +0.94(+0.50%)
Apr 24, 2020 187.08 187.28 184.42 186.52 5,206,700 +0.89(+0.48%)
Apr 23, 2020 186.99 187.35 184.50 185.63 6,213,444 -0.95(-0.51%)
Apr 22, 2020 186.46 187.37 185.34 186.58 5,472,839 +3.10(+1.69%)
Apr 21, 2020 184.17 185.78 183.28 183.48 5,883,816 -5.27(-2.79%)
Apr 20, 2020 188.72 189.35 187.30 188.75 6,475,397 -2.45(-1.28%)
Apr 17, 2020 192.89 192.90 189.02 191.20 8,275,700 +3.24(+1.72%)
Apr 16, 2020 188.90 188.99 185.80 187.96 6,252,326 -0.61(-0.32%)
Apr 15, 2020 189.59 189.59 187.47 188.57 6,141,910 -4.37(-2.26%)
Apr 14, 2020 193.32 194.16 190.82 192.94 7,032,712 +4.17(+2.21%)
Apr 13, 2020 193.85 193.85 186.08 188.77 7,890,197 -5.07(-2.62%)
Apr 09, 2020 194.00 197.23 191.45 193.84 10,525,200 +2.83(+1.48%)
Apr 08, 2020 187.55 191.42 185.14 191.01 6,111,264 +5.76(+3.11%)
Apr 07, 2020 191.99 192.00 184.90 185.25 8,148,590 +0.01(+0.01%)
Apr 06, 2020 184.61 186.41 180.49 185.24 9,941,874 +6.90(+3.87%)
Apr 03, 2020 178.59 180.22 175.44 178.34 6,645,400 -1.39(-0.77%)
Apr 02, 2020 175.00 180.31 174.23 179.73 7,275,199 +3.78(+2.15%)
Apr 01, 2020 176.18 178.67 174.19 175.95 8,684,016 -6.88(-3.76%)
Mar 31, 2020 182.05 186.17 180.57 182.83 8,997,024 -0.35(-0.19%)
Mar 30, 2020 180.04 184.11 178.00 183.18 7,673,233 +3.52(+1.96%)
Mar 27, 2020 178.50 184.24 176.72 179.66 10,264,500 -4.24(-2.31%)
Mar 26, 2020 181.29 184.96 179.59 183.90 14,142,267 +3.43(+1.90%)
Mar 25, 2020 180.01 189.07 175.17 180.47 13,853,234 +2.27(+1.27%)
Mar 24, 2020 170.91 179.14 169.53 178.20 14,087,332 +16.07(+9.91%)
Mar 23, 2020 165.30 166.69 159.50 162.13 16,508,977 -7.93(-4.66%)
Mar 20, 2020 176.30 177.18 167.29 170.06 15,218,800 -4.62(-2.64%)
Mar 19, 2020 170.21 176.18 166.00 174.68 12,490,777 +2.24(+1.30%)
Mar 18, 2020 177.29 181.39 167.00 172.44 16,673,888 -15.16(-8.08%)
Mar 17, 2020 181.88 187.81 177.00 187.60 15,075,499 +9.83(+5.53%)
Mar 16, 2020 174.00 188.38 173.62 177.77 14,170,417 -18.63(-9.49%)
Mar 13, 2020 187.45 196.50 178.41 196.40 14,867,000 +20.43(+11.61%)
Mar 12, 2020 183.60 187.67 175.00 175.97 22,299,220 -18.67(-9.59%)
Mar 11, 2020 196.59 198.13 192.87 194.64 9,582,013 -8.09(-3.99%)
Mar 10, 2020 201.35 202.86 195.05 202.73 10,930,599 +9.60(+4.97%)
Mar 09, 2020 195.00 198.48 192.26 193.13 13,957,919 -12.85(-6.24%)
Mar 06, 2020 203.48 207.41 202.35 205.98 9,443,900 -2.98(-1.43%)
Mar 05, 2020 212.55 212.75 207.01 208.96 8,112,694 -8.90(-4.09%)
Mar 04, 2020 212.14 218.34 209.26 217.86 7,408,583 +9.05(+4.33%)
Mar 03, 2020 216.64 218.15 206.20 208.81 10,716,060 -8.82(-4.05%)
Mar 02, 2020 207.25 218.80 204.43 217.63 10,392,185 +11.29(+5.47%)
Feb 28, 2020 201.92 206.44 199.68 206.34 15,149,500 -1.33(-0.64%)
Feb 27, 2020 212.90 214.38 207.28 207.67 10,941,837 -8.39(-3.88%)
Feb 26, 2020 219.65 220.63 215.94 216.06 6,901,709 -1.99(-0.91%)
Feb 25, 2020 222.20 223.24 216.76 218.05 8,558,644 -3.64(-1.64%)
Feb 24, 2020 221.31 223.94 220.27 221.69 7,932,184 -7.64(-3.33%)
Feb 21, 2020 227.53 230.07 226.98 229.33 4,702,100 +1.16(+0.51%)
Feb 20, 2020 229.76 229.79 227.15 228.17 3,547,662 -1.07(-0.47%)
Feb 19, 2020 227.68 229.71 226.93 229.24 3,187,017 +2.47(+1.09%)
Feb 18, 2020 226.39 227.38 225.27 226.77 3,153,010 -0.03(-0.01%)
Feb 14, 2020 226.49 227.14 225.52 226.80 2,506,600 +0.33(+0.15%)
Feb 13, 2020 226.53 227.40 226.10 226.47 2,838,540 -0.97(-0.43%)
Feb 12, 2020 227.60 228.84 226.91 227.44 3,785,197 +0.11(+0.05%)
Feb 11, 2020 228.59 228.59 227.02 227.33 2,916,400 +0.22(+0.10%)
Feb 10, 2020 227.17 227.75 225.13 227.11 2,945,005 -0.27(-0.12%)
Feb 07, 2020 228.07 228.62 226.67 227.38 2,886,800 -2.23(-0.97%)
Feb 06, 2020 229.56 230.08 228.53 229.61 2,799,374 +0.96(+0.42%)
Feb 05, 2020 226.91 228.68 226.75 228.65 3,360,691 +3.57(+1.59%)
Feb 04, 2020 226.15 226.94 224.79 225.08 3,642,691 +1.61(+0.72%)
Feb 03, 2020 225.48 226.32 223.00 223.47 3,524,976 -0.96(-0.43%)
Jan 31, 2020 226.49 226.97 223.43 224.43 3,948,500 -3.45(-1.51%)
Jan 30, 2020 223.11 228.08 222.48 227.88 3,350,886 +3.38(+1.51%)
Jan 29, 2020 224.75 226.40 224.31 224.50 2,310,384 +0.47(+0.21%)
Jan 28, 2020 223.44 225.35 223.16 224.03 3,609,318 +1.58(+0.71%)
Jan 27, 2020 223.42 223.90 221.11 222.45 5,453,995 -4.41(-1.94%)
Jan 24, 2020 229.40 229.41 226.04 226.86 4,024,000 -2.52(-1.10%)
Jan 23, 2020 229.43 229.77 227.35 229.38 4,750,029 -0.16(-0.07%)
Jan 22, 2020 229.00 230.38 228.41 229.54 3,164,299 +0.91(+0.40%)
Jan 21, 2020 229.85 231.13 227.95 228.63 5,840,696 -1.57(-0.68%)
Jan 17, 2020 230.13 231.61 229.55 230.20 6,603,900 +0.47(+0.20%)
Jan 16, 2020 229.34 230.03 228.52 229.73 3,036,376 +1.38(+0.60%)
Jan 15, 2020 226.80 228.64 226.78 228.35 2,662,534 +1.18(+0.52%)
Jan 14, 2020 227.85 228.39 226.88 227.17 3,355,369 -1.28(-0.56%)
Jan 13, 2020 227.05 228.47 226.13 228.45 3,286,729 +1.83(+0.81%)
Jan 10, 2020 228.50 228.53 226.59 226.62 2,573,100 -2.03(-0.89%)
Jan 09, 2020 226.92 228.85 226.92 228.65 3,497,287 +2.66(+1.18%)
Jan 08, 2020 226.03 227.84 225.87 225.99 3,780,295 +0.07(+0.03%)
Jan 07, 2020 227.26 227.26 225.44 225.92 3,520,443 -1.07(-0.47%)
Jan 06, 2020 224.99 227.13 224.70 226.99 4,263,019 +0.81(+0.36%)
Jan 03, 2020 225.69 227.43 225.48 226.18 3,024,000 -2.21(-0.97%)
Jan 02, 2020 227.51 228.39 226.71 228.39 3,763,978 +1.89(+0.83%)
Dec 31, 2019 226.16 226.72 225.14 226.50 3,145,300 +0.74(+0.33%)
Dec 30, 2019 226.14 226.60 224.67 225.76 2,769,674 -0.38(-0.17%)
Dec 27, 2019 226.86 226.97 225.57 226.14 2,769,600 -0.31(-0.14%)
Dec 26, 2019 225.92 226.51 225.64 226.45 1,725,681 +0.98(+0.43%)
Dec 24, 2019 225.24 225.65 224.88 225.47 961,100 -0.01(-0.00%)
Dec 23, 2019 226.61 226.67 224.93 225.48 3,504,127 -0.83(-0.37%)
Dec 20, 2019 226.24 227.80 225.56 226.31 11,574,200 +1.10(+0.49%)
Dec 19, 2019 224.66 225.66 224.16 225.21 4,432,568 +0.20(+0.09%)
Dec 18, 2019 227.06 227.20 224.89 225.01 5,962,327 -2.04(-0.90%)
Dec 17, 2019 227.27 228.23 226.55 227.05 4,867,446 +0.20(+0.09%)
Dec 16, 2019 226.77 227.81 226.29 226.85 4,278,754 +1.48(+0.66%)
Dec 13, 2019 225.82 226.50 223.96 225.37 3,160,700 -0.55(-0.24%)
Dec 12, 2019 222.88 226.52 222.53 225.92 5,121,889 +3.35(+1.51%)
Dec 11, 2019 221.21 222.65 221.01 222.57 3,546,630 +1.31(+0.59%)
Dec 10, 2019 222.07 222.07 220.21 221.26 2,688,916 -0.12(-0.05%)
Dec 09, 2019 222.71 223.30 221.19 221.38 2,601,034 -1.23(-0.55%)
Dec 06, 2019 221.64 223.00 221.33 222.61 3,447,800 +3.01(+1.37%)
Dec 05, 2019 218.99 219.75 218.05 219.60 2,319,340 +1.20(+0.55%)
Dec 04, 2019 217.95 218.88 217.54 218.40 2,667,705 +0.32(+0.15%)
Dec 03, 2019 218.82 218.90 216.40 218.08 4,483,383 -2.25(-1.02%)
Dec 02, 2019 220.60 221.38 220.11 220.33 3,888,057 +0.03(+0.01%)
Nov 29, 2019 220.50 220.58 219.82 220.30 2,256,400 -0.20(-0.09%)
Nov 27, 2019 219.25 220.59 218.48 220.50 3,947,200 +1.45(+0.66%)
Nov 26, 2019 219.11 219.20 217.72 219.05 3,717,772 -0.01(-0.00%)
Nov 25, 2019 218.74 219.39 218.26 219.06 3,648,500 +1.10(+0.50%)
Nov 22, 2019 216.96 217.99 216.80 217.96 2,393,300 +1.33(+0.61%)
Nov 21, 2019 217.30 217.71 216.30 216.63 3,707,612 -0.85(-0.39%)
Nov 20, 2019 218.01 218.37 216.01 217.48 4,966,048 -1.55(-0.71%)
Nov 19, 2019 219.93 220.00 218.78 219.03 3,378,082 -0.32(-0.15%)
Nov 18, 2019 219.95 220.05 218.39 219.35 3,894,239 -0.39(-0.18%)
Nov 15, 2019 220.18 220.43 218.74 219.74 3,477,400 +0.38(+0.17%)
Nov 14, 2019 219.77 219.87 217.91 219.36 2,831,207 -0.41(-0.19%)
Nov 13, 2019 219.72 220.27 218.61 219.77 3,190,633 -1.12(-0.51%)
Nov 12, 2019 220.98 222.19 220.54 220.89 2,657,678 +0.04(+0.02%)
Nov 11, 2019 220.20 221.09 219.87 220.85 2,380,496 -0.46(-0.21%)
Nov 08, 2019 222.75 223.00 219.89 221.31 3,347,100 -1.43(-0.64%)
Nov 07, 2019 222.81 223.37 221.67 222.74 4,394,896 +0.74(+0.33%)
Nov 06, 2019 221.09 222.03 220.11 222.00 3,662,887 +1.12(+0.51%)
Nov 05, 2019 218.69 221.68 218.43 220.88 5,321,839 +2.90(+1.33%)
Nov 04, 2019 217.77 218.62 216.98 217.98 4,125,693 +2.15(+1.00%)
Nov 01, 2019 213.55 216.63 213.40 215.83 4,778,900 +3.25(+1.53%)
Oct 31, 2019 213.01 213.71 211.54 212.58 4,305,749 -0.67(-0.31%)
Oct 30, 2019 212.99 213.43 211.67 213.25 3,297,613 +0.24(+0.11%)
Oct 29, 2019 212.38 213.17 211.61 213.01 2,630,512 +0.15(+0.07%)
Oct 28, 2019 212.31 213.34 212.14 212.86 3,521,885 +1.06(+0.50%)
Oct 25, 2019 209.87 212.33 209.75 211.80 2,539,400 +1.54(+0.73%)
Oct 24, 2019 211.16 211.32 209.72 210.26 3,147,560 -0.70(-0.33%)
Oct 23, 2019 210.50 211.01 209.54 210.96 2,415,595 +0.34(+0.16%)
Oct 22, 2019 211.03 211.97 210.47 210.62 2,716,821 -0.87(-0.41%)
Oct 21, 2019 210.00 211.54 209.76 211.49 3,337,633 +2.73(+1.31%)
Oct 18, 2019 208.45 209.62 208.20 208.76 3,581,500 +0.14(+0.07%)
Oct 17, 2019 209.26 209.98 208.51 208.62 3,575,576 -0.67(-0.32%)
Oct 16, 2019 208.37 209.97 208.37 209.29 3,233,940 -0.09(-0.04%)
Oct 15, 2019 207.73 210.15 207.57 209.38 3,055,478 +1.47(+0.71%)
Oct 14, 2019 208.01 208.07 206.93 207.91 1,902,604 -0.17(-0.08%)
Oct 11, 2019 208.97 210.08 207.73 208.08 4,408,700 +1.22(+0.59%)
Oct 10, 2019 206.37 208.19 206.08 206.86 2,979,233 +0.17(+0.08%)
Oct 09, 2019 204.94 207.23 204.73 206.69 3,209,508 +2.60(+1.27%)
Oct 08, 2019 205.62 206.14 203.93 204.09 4,186,926 -3.15(-1.52%)
Oct 07, 2019 207.36 209.60 206.19 207.24 2,720,625 -0.84(-0.40%)
Oct 04, 2019 205.09 208.28 205.05 208.08 3,572,200 +3.10(+1.51%)
Oct 03, 2019 202.65 205.09 201.33 204.98 4,308,064 +1.88(+0.93%)
Oct 02, 2019 206.09 206.09 202.38 203.10 5,939,951 -3.61(-1.75%)
Oct 01, 2019 208.94 209.66 206.44 206.71 3,512,478 -1.31(-0.63%)
Sep 30, 2019 207.59 208.70 207.53 208.02 3,167,552 +0.57(+0.27%)
Sep 27, 2019 207.73 208.64 206.54 207.45 2,843,600 +0.55(+0.27%)
Sep 26, 2019 208.19 208.19 206.35 206.90 2,823,023 -1.21(-0.58%)
Sep 25, 2019 206.50 209.44 206.23 208.11 3,291,883 +1.71(+0.83%)
Sep 24, 2019 208.17 208.89 205.74 206.40 3,710,353 -1.56(-0.75%)
Sep 23, 2019 207.02 208.53 206.40 207.96 3,076,165 -0.16(-0.08%)
Sep 20, 2019 210.37 210.37 207.27 208.12 10,704,200 -1.10(-0.53%)
Sep 19, 2019 210.78 211.44 208.90 209.22 2,736,366 -1.68(-0.80%)
Sep 18, 2019 209.89 211.32 209.12 210.90 2,732,830 +0.75(+0.36%)
Sep 17, 2019 210.35 211.16 208.68 210.15 3,862,664 -0.18(-0.09%)
Sep 16, 2019 212.06 212.10 209.94 210.33 3,472,741 -3.28(-1.54%)
Sep 13, 2019 212.24 214.58 212.22 213.61 4,244,900 +2.24(+1.06%)
Sep 12, 2019 211.00 212.68 210.72 211.37 4,599,259 +0.46(+0.22%)
Sep 11, 2019 208.27 210.93 207.52 210.91 4,438,936 +2.60(+1.25%)
Sep 10, 2019 207.31 208.31 206.13 208.31 3,878,390 +1.69(+0.82%)
Sep 09, 2019 205.51 207.80 205.20 206.62 4,564,981 +1.89(+0.92%)
Sep 06, 2019 204.44 205.15 203.86 204.73 3,409,300 +0.49(+0.24%)
Sep 05, 2019 204.13 206.22 203.77 204.24 3,969,542 +2.05(+1.01%)
Sep 04, 2019 202.73 202.94 201.30 202.19 3,209,056 +1.29(+0.64%)
Sep 03, 2019 201.19 201.83 200.19 200.90 3,637,036 -2.51(-1.23%)
Aug 30, 2019 204.02 204.35 202.73 203.41 3,632,300 +0.21(+0.10%)
Aug 29, 2019 201.71 203.80 201.66 203.20 3,328,181 +2.75(+1.37%)
Aug 28, 2019 198.02 200.57 197.53 200.45 3,404,994 +2.10(+1.06%)
Aug 27, 2019 200.76 201.30 198.04 198.35 3,068,994 -1.85(-0.92%)
Aug 26, 2019 198.70 200.20 197.44 200.20 3,094,922 +3.04(+1.54%)
Aug 23, 2019 200.19 200.92 195.96 197.16 5,948,700 -3.85(-1.92%)
Aug 22, 2019 199.80 201.87 199.80 201.01 3,214,384 +1.77(+0.89%)
Aug 21, 2019 199.01 199.77 198.71 199.24 3,531,914 +1.09(+0.55%)
Aug 20, 2019 200.27 200.29 198.02 198.15 4,043,488 -2.79(-1.39%)
Aug 19, 2019 202.72 203.10 200.38 200.94 4,216,500 +1.22(+0.61%)
Aug 16, 2019 200.50 200.88 198.55 199.72 4,796,000 +1.41(+0.71%)
Aug 15, 2019 197.53 199.04 196.38 198.31 4,643,547 +2.50(+1.28%)
Aug 14, 2019 195.78 197.25 195.61 195.81 5,838,772 -2.97(-1.49%)
Aug 13, 2019 197.46 201.00 196.50 198.78 3,913,858 +1.58(+0.80%)
Aug 12, 2019 197.61 199.47 196.91 197.20 2,559,224 -1.85(-0.93%)
Aug 09, 2019 200.19 200.55 197.67 199.05 4,334,600 -1.47(-0.73%)
Aug 08, 2019 199.93 200.87 198.12 200.52 4,143,443 +2.28(+1.15%)
Aug 07, 2019 198.56 199.30 195.40 198.24 5,325,901 -2.31(-1.15%)
Aug 06, 2019 199.61 200.93 197.90 200.55 5,500,714 +2.82(+1.43%)
Aug 05, 2019 199.90 201.10 197.16 197.73 7,618,128 -4.94(-2.44%)
Aug 02, 2019 201.79 204.43 199.42 202.67 5,696,900 +0.96(+0.48%)
Aug 01, 2019 205.63 206.98 201.49 201.71 4,827,487 -3.72(-1.81%)
Jul 31, 2019 207.80 209.50 205.30 205.43 4,632,045 -2.38(-1.15%)
Jul 30, 2019 207.89 208.36 206.86 207.81 1,977,539 -0.80(-0.38%)
Jul 29, 2019 210.00 210.00 208.42 208.61 2,834,244 -1.29(-0.61%)
Jul 26, 2019 207.82 210.03 206.75 209.90 3,654,600 +2.00(+0.96%)
Jul 25, 2019 208.37 208.37 206.53 207.90 3,022,205 -0.10(-0.05%)
Jul 24, 2019 205.74 208.01 205.63 208.00 3,105,425 +1.54(+0.75%)
Jul 23, 2019 205.51 206.63 204.92 206.46 3,084,296 +1.62(+0.79%)
Jul 22, 2019 205.34 206.16 204.36 204.84 3,084,363 -1.13(-0.55%)
Jul 19, 2019 208.11 208.25 205.65 205.97 3,513,500 -2.01(-0.97%)
Jul 18, 2019 207.52 209.09 207.12 207.98 3,610,661 +0.53(+0.26%)
Jul 17, 2019 212.52 212.96 207.41 207.45 4,324,596 -5.43(-2.55%)
Jul 16, 2019 214.29 215.04 212.78 212.88 2,709,343 -0.66(-0.31%)
Jul 15, 2019 213.98 214.44 212.82 213.54 2,715,513 -0.56(-0.26%)
Jul 12, 2019 213.20 214.19 212.51 214.10 2,360,600 +0.93(+0.44%)
Jul 11, 2019 214.31 214.55 212.98 213.17 3,119,347 -0.86(-0.40%)
Jul 10, 2019 215.21 216.58 213.77 214.03 3,704,741 -0.72(-0.34%)
Jul 09, 2019 213.02 214.92 212.97 214.75 2,686,536 -0.38(-0.18%)
Jul 08, 2019 214.00 215.80 213.91 215.13 2,978,431 -0.12(-0.06%)
Jul 05, 2019 215.13 215.77 213.90 215.25 3,324,100 +0.09(+0.04%)
Jul 03, 2019 215.00 215.25 212.66 215.16 2,489,100 +0.62(+0.29%)
Jul 02, 2019 214.38 215.59 213.40 214.54 3,054,355 -0.08(-0.04%)
Jul 01, 2019 214.25 215.21 213.21 214.62 3,467,239 +1.45(+0.68%)
Jun 28, 2019 213.00 213.33 211.32 213.17 7,472,300 +1.15(+0.54%)
Jun 27, 2019 208.97 212.54 208.81 212.02 4,182,750 +3.51(+1.68%)
Jun 26, 2019 208.28 210.00 208.21 208.51 3,937,617 +0.44(+0.21%)
Jun 25, 2019 207.41 208.48 206.80 208.07 3,723,691 +1.22(+0.59%)
Jun 24, 2019 206.39 207.59 205.96 206.85 3,164,098 +0.64(+0.31%)
Jun 21, 2019 208.43 208.72 206.03 206.21 5,994,400 -1.83(-0.88%)
Jun 20, 2019 208.51 208.75 206.04 208.04 3,836,561 +1.29(+0.62%)
Jun 19, 2019 206.36 208.31 206.14 206.75 3,320,747 +0.74(+0.36%)
Jun 18, 2019 204.47 206.46 203.98 206.01 3,670,133 +2.53(+1.24%)
Jun 17, 2019 205.85 205.85 203.16 203.48 2,819,864 -1.68(-0.82%)
Jun 14, 2019 204.87 205.84 203.85 205.16 2,512,300 +0.17(+0.08%)
Jun 13, 2019 204.46 205.76 204.30 204.99 2,257,756 +0.42(+0.21%)
Jun 12, 2019 206.20 206.60 203.92 204.57 2,833,932 -2.06(-1.00%)
Jun 11, 2019 208.50 208.99 206.00 206.63 2,545,804 -0.53(-0.26%)
Jun 10, 2019 207.12 208.08 206.46 207.16 2,865,496 +1.35(+0.66%)
Jun 07, 2019 204.95 206.54 204.80 205.81 2,672,700 +1.04(+0.51%)
Jun 06, 2019 202.90 205.39 202.54 204.77 3,004,614 +1.47(+0.72%)
Jun 05, 2019 202.38 203.35 200.91 203.30 3,210,939 +1.71(+0.85%)
Jun 04, 2019 200.63 201.65 199.57 201.59 4,111,833 +3.03(+1.53%)
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.