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:

Abiomed Inc (NQ: ABMD )

355.00 USD -2.87 (-0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 314.37 319.36 309.92 312.11 266,080 -1.16(-0.37%)
Jun 29, 2021 311.31 315.91 309.80 313.27 207,027 +0.83(+0.27%)
Jun 28, 2021 312.50 314.18 309.71 312.44 239,067 +0.90(+0.29%)
Jun 25, 2021 312.30 314.28 308.99 311.54 355,521 -0.27(-0.09%)
Jun 24, 2021 322.30 324.54 310.85 311.81 367,328 -9.89(-3.07%)
Jun 23, 2021 327.49 328.00 319.32 321.70 266,174 -5.49(-1.68%)
Jun 22, 2021 325.11 328.52 324.06 327.19 192,864 +2.10(+0.65%)
Jun 21, 2021 318.18 326.35 313.73 325.09 300,585 +6.52(+2.05%)
Jun 18, 2021 315.88 322.08 313.99 318.57 564,298 +5.96(+1.91%)
Jun 17, 2021 303.33 313.31 301.52 312.61 366,250 +9.31(+3.07%)
Jun 16, 2021 301.61 304.38 298.64 303.30 287,305 +1.58(+0.52%)
Jun 15, 2021 303.60 304.35 300.46 301.72 217,390 -1.15(-0.38%)
Jun 14, 2021 299.74 305.12 299.50 302.87 274,080 +3.68(+1.23%)
Jun 11, 2021 299.88 299.88 296.62 299.19 168,071 +1.06(+0.36%)
Jun 10, 2021 293.71 299.59 292.68 298.13 171,135 +4.31(+1.47%)
Jun 09, 2021 291.72 295.33 291.72 293.82 225,425 +4.65(+1.61%)
Jun 08, 2021 292.09 295.00 284.43 289.17 291,542 -1.98(-0.68%)
Jun 07, 2021 290.32 298.77 286.98 291.15 246,526 +1.64(+0.57%)
Jun 04, 2021 285.00 292.95 284.26 289.51 286,508 +5.66(+1.99%)
Jun 03, 2021 278.04 284.50 278.04 283.85 303,170 +3.57(+1.27%)
Jun 02, 2021 280.17 283.00 276.06 280.28 271,655 +0.58(+0.21%)
Jun 01, 2021 284.85 286.11 278.97 279.70 260,391 -4.88(-1.71%)
May 28, 2021 287.11 293.63 284.21 284.58 269,547 -1.27(-0.44%)
May 27, 2021 281.87 287.59 278.74 285.85 537,629 +3.58(+1.27%)
May 26, 2021 283.52 284.93 277.21 282.27 247,627 -1.61(-0.57%)
May 25, 2021 281.00 285.00 281.00 283.88 225,459 +4.30(+1.54%)
May 24, 2021 282.65 283.09 279.52 279.58 185,414 -0.42(-0.15%)
May 21, 2021 276.40 281.81 276.40 280.00 206,662 +3.61(+1.31%)
May 20, 2021 276.41 279.98 274.85 276.39 193,104 +2.41(+0.88%)
May 19, 2021 267.44 274.92 266.80 273.98 283,355 +1.01(+0.37%)
May 18, 2021 266.72 277.47 265.41 272.97 383,696 +5.02(+1.87%)
May 17, 2021 266.12 269.22 263.93 267.95 205,242 -0.61(-0.23%)
May 14, 2021 266.28 272.92 261.27 268.56 262,405 +5.85(+2.23%)
May 13, 2021 274.75 274.75 262.59 262.71 533,562 -9.54(-3.50%)
May 12, 2021 276.59 280.83 271.64 272.25 266,033 -8.05(-2.87%)
May 11, 2021 280.31 282.29 276.01 280.30 328,162 -2.42(-0.86%)
May 10, 2021 296.41 297.00 282.15 282.72 325,155 -14.09(-4.75%)
May 07, 2021 299.24 303.86 296.35 296.81 183,273 +1.09(+0.37%)
May 06, 2021 300.88 300.88 288.01 295.72 463,038 -5.07(-1.69%)
May 05, 2021 305.49 306.52 299.76 300.79 191,577 -4.21(-1.38%)
May 04, 2021 307.67 310.19 302.02 305.00 273,786 -3.64(-1.18%)
May 03, 2021 317.88 319.92 305.51 308.64 369,185 -12.09(-3.77%)
Apr 30, 2021 320.09 327.00 319.52 320.73 259,300 -2.21(-0.68%)
Apr 29, 2021 349.22 350.88 320.01 322.94 392,824 -28.23(-8.04%)
Apr 28, 2021 340.64 352.57 338.25 351.17 318,150 +10.54(+3.09%)
Apr 27, 2021 348.79 349.14 340.16 340.63 226,919 -7.57(-2.17%)
Apr 26, 2021 352.63 353.20 346.65 348.20 254,961 -2.83(-0.81%)
Apr 23, 2021 345.59 355.94 344.79 351.03 291,300 +7.63(+2.22%)
Apr 22, 2021 340.89 345.95 339.18 343.40 182,339 +0.76(+0.22%)
Apr 21, 2021 331.72 344.36 330.06 342.64 291,847 +12.54(+3.80%)
Apr 20, 2021 330.79 334.39 328.65 330.10 190,886 +0.68(+0.21%)
Apr 19, 2021 328.01 333.05 327.18 329.42 180,330 -1.11(-0.34%)
Apr 16, 2021 334.55 339.08 329.82 330.53 290,100 -7.06(-2.09%)
Apr 15, 2021 333.48 339.46 332.82 337.59 253,325 +6.99(+2.11%)
Apr 14, 2021 329.28 333.39 328.21 330.60 171,121 +0.63(+0.19%)
Apr 13, 2021 334.13 336.77 328.42 329.97 197,226 -3.14(-0.94%)
Apr 12, 2021 335.09 335.09 327.34 333.11 169,116 -0.70(-0.21%)
Apr 09, 2021 328.54 334.00 326.07 333.81 178,300 +4.06(+1.23%)
Apr 08, 2021 324.34 331.22 320.67 329.75 238,340 +9.13(+2.85%)
Apr 07, 2021 325.23 325.34 317.21 320.62 148,046 -3.00(-0.93%)
Apr 06, 2021 321.42 329.02 317.45 323.62 245,675 +2.12(+0.66%)
Apr 05, 2021 315.63 322.29 311.48 321.50 233,780 +6.16(+1.95%)
Apr 01, 2021 321.10 322.59 314.61 315.34 207,700 -3.39(-1.06%)
Mar 31, 2021 311.76 321.83 307.80 318.73 328,091 +8.85(+2.86%)
Mar 30, 2021 301.74 310.32 298.96 309.88 217,173 +4.11(+1.34%)
Mar 29, 2021 301.94 307.96 301.40 305.77 240,327 +4.37(+1.45%)
Mar 26, 2021 295.73 302.05 290.47 301.40 236,400 +7.26(+2.47%)
Mar 25, 2021 294.43 296.31 284.59 294.14 204,969 -0.07(-0.02%)
Mar 24, 2021 298.74 301.49 291.85 294.21 289,379 -4.41(-1.48%)
Mar 23, 2021 305.17 308.89 297.10 298.62 290,098 -7.54(-2.46%)
Mar 22, 2021 302.87 307.31 302.23 306.16 315,666 +6.35(+2.12%)
Mar 19, 2021 299.91 303.36 295.30 299.81 529,600 +0.95(+0.32%)
Mar 18, 2021 301.53 302.32 296.12 298.86 351,291 -5.80(-1.90%)
Mar 17, 2021 305.76 308.91 300.48 304.66 354,262 -4.03(-1.31%)
Mar 16, 2021 309.03 315.34 305.96 308.69 494,229 +1.51(+0.49%)
Mar 15, 2021 300.85 308.56 299.60 307.18 206,502 +3.63(+1.20%)
Mar 12, 2021 300.34 304.76 297.24 303.55 237,800 -0.82(-0.27%)
Mar 11, 2021 300.91 306.14 298.04 304.37 243,243 +8.09(+2.73%)
Mar 10, 2021 299.25 305.51 295.57 296.28 256,434 -0.52(-0.18%)
Mar 09, 2021 291.48 307.00 290.83 296.80 325,986 +10.88(+3.81%)
Mar 08, 2021 296.45 305.42 285.33 285.92 320,323 -15.30(-5.08%)
Mar 05, 2021 296.50 302.57 281.00 301.22 412,100 +5.59(+1.89%)
Mar 04, 2021 306.29 311.65 289.52 295.63 331,724 -11.97(-3.89%)
Mar 03, 2021 323.14 325.26 306.70 307.60 297,146 -17.71(-5.44%)
Mar 02, 2021 325.56 327.78 318.46 325.31 204,376 +1.05(+0.32%)
Mar 01, 2021 328.55 330.98 322.94 324.26 196,864 -0.29(-0.09%)
Feb 26, 2021 322.01 327.82 314.43 324.55 430,000 +4.08(+1.27%)
Feb 25, 2021 324.02 326.93 317.59 320.47 302,283 -3.31(-1.02%)
Feb 24, 2021 320.40 327.73 316.75 323.78 224,458 +2.09(+0.65%)
Feb 23, 2021 315.95 323.01 310.50 321.69 335,092 -1.06(-0.33%)
Feb 22, 2021 330.39 332.84 321.92 322.75 324,024 -9.22(-2.78%)
Feb 19, 2021 320.88 333.62 317.01 331.97 360,300 +9.89(+3.07%)
Feb 18, 2021 312.14 326.00 311.89 322.08 493,335 +5.78(+1.83%)
Feb 17, 2021 317.99 321.73 314.00 316.30 349,326 -6.48(-2.01%)
Feb 16, 2021 329.00 334.49 319.22 322.78 413,199 -5.58(-1.70%)
Feb 12, 2021 324.54 328.98 321.90 328.36 224,100 +5.43(+1.68%)
Feb 11, 2021 324.73 327.43 319.49 322.93 273,052 -1.58(-0.49%)
Feb 10, 2021 326.29 327.31 321.67 324.51 277,827 +0.03(+0.01%)
Feb 09, 2021 326.60 327.91 321.84 324.48 212,577 -1.38(-0.42%)
Feb 08, 2021 330.40 331.56 323.59 325.86 211,958 -1.99(-0.61%)
Feb 05, 2021 326.85 331.30 323.85 327.85 255,400 +3.07(+0.95%)
Feb 04, 2021 327.73 332.89 323.07 324.78 411,290 -1.45(-0.44%)
Feb 03, 2021 327.92 335.97 321.01 326.23 792,342 -21.61(-6.21%)
Feb 02, 2021 346.13 351.45 339.66 347.84 295,956 +5.98(+1.75%)
Feb 01, 2021 345.64 353.08 341.67 341.86 304,622 -6.39(-1.83%)
Jan 29, 2021 345.88 354.69 337.93 348.25 423,200 -6.88(-1.94%)
Jan 28, 2021 340.00 387.40 334.37 355.13 973,871 +26.53(+8.07%)
Jan 27, 2021 333.05 342.69 327.13 328.60 581,912 -12.29(-3.61%)
Jan 26, 2021 349.69 350.00 339.47 340.89 455,737 -7.43(-2.13%)
Jan 25, 2021 348.98 352.70 345.34 348.32 397,022 +0.42(+0.12%)
Jan 22, 2021 347.91 349.40 345.02 347.90 174,300 -0.66(-0.19%)
Jan 21, 2021 350.41 352.28 341.77 348.56 298,789 +0.69(+0.20%)
Jan 20, 2021 339.12 353.49 337.84 347.87 595,218 +11.57(+3.44%)
Jan 19, 2021 332.63 338.99 325.98 336.30 268,005 +6.61(+2.00%)
Jan 15, 2021 316.27 333.66 316.27 329.69 381,500 +11.38(+3.58%)
Jan 14, 2021 322.77 326.18 316.83 318.31 388,577 -5.40(-1.67%)
Jan 13, 2021 323.53 327.35 321.93 323.71 311,046 -0.96(-0.30%)
Jan 12, 2021 323.23 328.59 322.06 324.67 339,493 +0.08(+0.02%)
Jan 11, 2021 320.53 326.15 320.00 324.59 314,463 +0.53(+0.16%)
Jan 08, 2021 325.04 330.80 320.46 324.06 292,600 +0.50(+0.15%)
Jan 07, 2021 321.62 327.65 318.16 323.56 330,158 +1.95(+0.61%)
Jan 06, 2021 315.87 324.66 315.72 321.61 301,520 -0.99(-0.31%)
Jan 05, 2021 316.79 326.29 316.73 322.60 263,041 +5.87(+1.85%)
Jan 04, 2021 324.57 329.32 308.95 316.73 364,504 -7.47(-2.30%)
Dec 31, 2020 324.20 324.20 324.20 278,809 +0.28(+0.09%)
Dec 30, 2020 324.59 328.83 318.23 323.92 278,809 +2.99(+0.93%)
Dec 29, 2020 314.25 327.91 314.00 320.93 390,773 +8.02(+2.56%)
Dec 28, 2020 307.34 312.98 306.16 312.91 274,782 +9.50(+3.13%)
Dec 24, 2020 304.45 306.08 300.58 303.41 65,700 -0.64(-0.21%)
Dec 23, 2020 304.34 309.13 300.81 304.05 187,556 +1.72(+0.57%)
Dec 22, 2020 295.84 304.36 292.53 302.33 275,018 +6.52(+2.20%)
Dec 21, 2020 292.76 296.60 283.73 295.81 443,187 +2.42(+0.82%)
Dec 18, 2020 283.12 294.48 276.94 293.39 896,300 +11.40(+4.04%)
Dec 17, 2020 275.86 282.31 272.43 281.99 268,469 +7.85(+2.86%)
Dec 16, 2020 274.15 282.00 273.50 274.14 303,020 -1.22(-0.44%)
Dec 15, 2020 266.56 277.45 262.91 275.36 258,956 +7.74(+2.89%)
Dec 14, 2020 260.07 270.20 259.54 267.62 303,699 +9.17(+3.55%)
Dec 11, 2020 266.20 267.31 254.41 258.45 383,000 -9.48(-3.54%)
Dec 10, 2020 265.68 268.85 261.87 267.93 221,221 +1.78(+0.67%)
Dec 09, 2020 272.54 272.54 261.23 266.15 272,289 -7.49(-2.74%)
Dec 08, 2020 272.00 275.47 270.08 273.64 198,752 +1.76(+0.65%)
Dec 07, 2020 271.71 273.40 268.53 271.88 196,938 -0.73(-0.27%)
Dec 04, 2020 265.77 277.33 265.70 272.61 232,400 +5.77(+2.16%)
Dec 03, 2020 263.79 267.78 262.79 266.84 136,795 +1.59(+0.60%)
Dec 02, 2020 268.22 268.22 263.76 265.25 169,002 -2.96(-1.10%)
Dec 01, 2020 272.11 274.98 264.00 268.21 241,726 -5.89(-2.15%)
Nov 30, 2020 273.72 274.91 269.01 274.10 395,380 +2.20(+0.81%)
Nov 27, 2020 264.00 272.00 261.00 271.90 150,300 +8.08(+3.06%)
Nov 25, 2020 265.68 266.02 261.58 263.82 171,700 -1.85(-0.70%)
Nov 24, 2020 266.44 267.66 260.50 265.67 206,739 -0.76(-0.29%)
Nov 23, 2020 268.10 271.67 265.35 266.43 240,306 -1.78(-0.66%)
Nov 20, 2020 270.55 272.66 267.80 268.21 167,400 -2.40(-0.89%)
Nov 19, 2020 265.66 272.30 262.52 270.61 194,738 +4.40(+1.65%)
Nov 18, 2020 268.34 269.56 263.18 266.21 164,859 -3.72(-1.38%)
Nov 17, 2020 269.53 273.03 267.80 269.93 137,107 -2.82(-1.03%)
Nov 16, 2020 273.82 275.11 269.29 272.75 237,713 +0.65(+0.24%)
Nov 13, 2020 271.12 273.68 270.00 272.10 135,500 +3.81(+1.42%)
Nov 12, 2020 269.80 274.00 266.96 268.29 178,823 -0.99(-0.37%)
Nov 11, 2020 272.08 273.15 268.12 269.28 201,117 +0.44(+0.16%)
Nov 10, 2020 277.91 279.54 262.31 268.84 320,730 -10.77(-3.85%)
Nov 09, 2020 280.77 292.23 277.22 279.61 426,388 +7.40(+2.72%)
Nov 06, 2020 273.21 274.68 264.98 272.21 205,000 -0.19(-0.07%)
Nov 05, 2020 271.52 275.86 267.88 272.40 241,582 +5.96(+2.24%)
Nov 04, 2020 267.07 271.99 262.78 266.44 335,589 +5.64(+2.16%)
Nov 03, 2020 259.40 261.86 253.59 260.80 345,786 +5.95(+2.33%)
Nov 02, 2020 253.42 259.75 250.73 254.85 443,752 +2.97(+1.18%)
Oct 30, 2020 253.65 258.18 242.73 251.88 426,300 -2.73(-1.07%)
Oct 29, 2020 268.00 270.00 254.28 254.61 835,813 -28.39(-10.03%)
Oct 28, 2020 286.87 290.67 279.84 283.00 448,709 -7.51(-2.59%)
Oct 27, 2020 287.91 293.47 285.35 290.51 354,339 +2.19(+0.76%)
Oct 26, 2020 279.22 288.58 277.95 288.32 291,381 +6.90(+2.45%)
Oct 23, 2020 277.59 281.99 276.37 281.42 202,800 +2.92(+1.05%)
Oct 22, 2020 273.05 278.67 270.62 278.50 292,447 +5.90(+2.16%)
Oct 21, 2020 277.78 280.35 269.93 272.60 245,340 -4.93(-1.78%)
Oct 20, 2020 283.35 285.25 277.00 277.53 141,637 -3.94(-1.40%)
Oct 19, 2020 287.58 291.33 280.31 281.47 227,804 -5.01(-1.75%)
Oct 16, 2020 283.58 289.31 279.97 286.48 262,600 +2.91(+1.03%)
Oct 15, 2020 275.09 285.92 270.03 283.57 263,968 +2.73(+0.97%)
Oct 14, 2020 280.00 287.51 278.63 280.84 241,698 +3.89(+1.40%)
Oct 13, 2020 278.23 280.95 274.96 276.95 191,672 -0.90(-0.32%)
Oct 12, 2020 274.80 279.38 272.65 277.85 243,640 +4.29(+1.57%)
Oct 09, 2020 273.30 276.24 271.56 273.56 150,300 +2.36(+0.87%)
Oct 08, 2020 271.00 272.93 267.13 271.20 225,644 +2.66(+0.99%)
Oct 07, 2020 268.22 272.80 267.83 268.54 199,938 +3.72(+1.40%)
Oct 06, 2020 268.69 271.17 263.57 264.82 357,704 -5.87(-2.17%)
Oct 05, 2020 263.91 270.69 263.01 270.69 312,922 +8.70(+3.32%)
Oct 02, 2020 256.48 265.41 255.40 261.99 432,300 +1.54(+0.59%)
Oct 01, 2020 277.14 280.73 258.29 260.45 970,694 -16.61(-6.00%)
Sep 30, 2020 275.12 280.88 272.22 277.06 339,825 +4.60(+1.69%)
Sep 29, 2020 271.31 279.44 271.31 272.46 186,192 -1.09(-0.40%)
Sep 28, 2020 269.98 275.32 268.48 273.55 297,245 +7.11(+2.67%)
Sep 25, 2020 261.37 268.51 259.47 266.44 224,300 +3.97(+1.51%)
Sep 24, 2020 261.04 265.57 256.51 262.47 307,076 +2.36(+0.91%)
Sep 23, 2020 266.55 268.44 259.40 260.11 318,053 -8.88(-3.30%)
Sep 22, 2020 266.99 269.40 261.23 268.99 196,781 +3.13(+1.18%)
Sep 21, 2020 260.26 266.27 256.17 265.86 334,759 +0.79(+0.30%)
Sep 18, 2020 275.23 275.94 260.95 265.07 539,100 -11.07(-4.01%)
Sep 17, 2020 272.75 277.05 268.10 276.14 329,776 +1.73(+0.63%)
Sep 16, 2020 277.15 282.61 270.08 274.41 341,440 -4.75(-1.70%)
Sep 15, 2020 277.92 283.50 276.33 279.16 220,064 +3.46(+1.25%)
Sep 14, 2020 272.75 280.61 272.38 275.70 307,123 +5.93(+2.20%)
Sep 11, 2020 274.76 276.50 266.71 269.77 356,600 -2.25(-0.83%)
Sep 10, 2020 279.00 282.83 271.16 272.02 210,489 -5.91(-2.13%)
Sep 09, 2020 273.37 279.69 272.96 277.93 390,441 +9.74(+3.63%)
Sep 08, 2020 269.79 275.29 261.79 268.19 392,778 -7.70(-2.79%)
Sep 04, 2020 295.26 295.26 271.06 275.89 511,800 -18.12(-6.16%)
Sep 03, 2020 311.51 312.00 291.20 294.01 381,898 -18.72(-5.99%)
Sep 02, 2020 307.34 315.35 301.05 312.73 395,778 +5.40(+1.76%)
Sep 01, 2020 307.72 310.25 303.50 307.33 320,316 -0.29(-0.09%)
Aug 31, 2020 303.05 310.41 301.51 307.62 320,574 +4.58(+1.51%)
Aug 28, 2020 308.77 312.28 301.36 303.04 278,600 -8.06(-2.59%)
Aug 27, 2020 309.38 314.09 304.88 311.10 207,375 +4.96(+1.62%)
Aug 26, 2020 308.52 309.18 302.37 306.14 240,729 -4.98(-1.60%)
Aug 25, 2020 304.53 318.96 303.77 311.12 253,566 +6.17(+2.02%)
Aug 24, 2020 308.99 313.10 303.15 304.95 287,215 -2.62(-0.85%)
Aug 21, 2020 310.00 310.50 304.45 307.57 254,000 -2.44(-0.79%)
Aug 20, 2020 311.16 315.00 309.04 310.01 214,550 -4.34(-1.38%)
Aug 19, 2020 312.38 317.69 311.49 314.35 231,123 +1.15(+0.37%)
Aug 18, 2020 311.99 314.56 306.50 313.20 207,465 +3.65(+1.18%)
Aug 17, 2020 307.76 313.80 305.68 309.55 189,405 +2.20(+0.72%)
Aug 14, 2020 307.48 310.61 303.67 307.35 263,600 -1.02(-0.33%)
Aug 13, 2020 304.29 310.23 304.05 308.37 185,442 +6.03(+1.99%)
Aug 12, 2020 294.85 307.24 294.85 302.34 248,780 +7.47(+2.53%)
Aug 11, 2020 300.01 302.05 294.09 294.87 429,454 -5.15(-1.72%)
Aug 10, 2020 306.96 308.62 298.71 300.02 371,903 -10.80(-3.47%)
Aug 07, 2020 310.48 316.88 307.44 310.82 445,400 -4.16(-1.32%)
Aug 06, 2020 317.04 318.46 308.48 314.98 442,425 -2.02(-0.64%)
Aug 05, 2020 305.36 319.19 303.11 317.00 466,694 +11.65(+3.82%)
Aug 04, 2020 308.93 310.97 302.83 305.35 372,272 -3.00(-0.97%)
Aug 03, 2020 300.50 309.17 298.30 308.35 372,645 +8.41(+2.80%)
Jul 31, 2020 300.20 302.97 294.22 299.94 282,200 +1.03(+0.34%)
Jul 30, 2020 298.41 300.94 292.29 298.91 277,200 -0.19(-0.06%)
Jul 29, 2020 294.91 301.48 294.91 299.10 299,328 +4.21(+1.43%)
Jul 28, 2020 299.46 299.56 294.14 294.89 250,176 -3.72(-1.25%)
Jul 27, 2020 293.00 300.37 290.05 298.61 261,281 +5.67(+1.94%)
Jul 24, 2020 293.20 294.87 286.85 292.94 184,300 -1.63(-0.55%)
Jul 23, 2020 299.53 301.11 293.26 294.57 209,906 -2.70(-0.91%)
Jul 22, 2020 298.78 300.78 293.58 297.27 372,457 -1.30(-0.44%)
Jul 21, 2020 294.49 300.02 290.93 298.57 601,543 +7.78(+2.68%)
Jul 20, 2020 285.00 292.28 283.14 290.79 490,215 +6.24(+2.19%)
Jul 17, 2020 273.86 284.73 272.24 284.55 459,800 +11.51(+4.22%)
Jul 16, 2020 273.55 276.80 271.22 273.04 176,802 -3.60(-1.30%)
Jul 15, 2020 269.69 277.28 262.82 276.64 379,864 +12.23(+4.63%)
Jul 14, 2020 262.97 264.56 251.86 264.41 356,102 -0.14(-0.05%)
Jul 13, 2020 267.96 274.20 262.74 264.55 527,471 +0.04(+0.02%)
Jul 10, 2020 265.45 266.30 261.47 264.51 152,300 -1.17(-0.44%)
Jul 09, 2020 267.30 268.72 261.01 265.68 257,240 +0.04(+0.02%)
Jul 08, 2020 265.37 268.20 262.80 265.64 272,963 +1.05(+0.40%)
Jul 07, 2020 266.07 271.11 261.73 264.59 402,333 -1.62(-0.61%)
Jul 06, 2020 267.57 272.56 263.81 266.21 516,999 +2.37(+0.90%)
Jul 02, 2020 256.11 266.35 255.43 263.84 518,800 +8.62(+3.38%)
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.