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

PNC Financial Services (NY: PNC )

156.30 -1.76 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jul 30, 2021 165.93 167.64 163.43 164.06 1,134,587 -2.47(-1.49%)
Jul 29, 2021 166.99 167.41 165.02 166.53 917,609 +1.26(+0.76%)
Jul 28, 2021 166.38 166.89 163.95 165.27 905,673 -0.46(-0.28%)
Jul 27, 2021 163.77 166.38 162.67 165.73 993,099 -0.22(-0.14%)
Jul 26, 2021 165.17 166.84 164.59 165.95 971,568 +1.35(+0.82%)
Jul 23, 2021 164.68 166.56 163.67 164.60 1,133,555 +1.17(+0.72%)
Jul 22, 2021 165.94 166.35 162.49 163.44 2,147,366 -2.83(-1.70%)
Jul 21, 2021 165.19 167.51 165.07 166.27 1,601,916 +2.94(+1.80%)
Jul 20, 2021 159.96 165.01 159.38 163.33 1,915,283 +3.42(+2.14%)
Jul 19, 2021 161.10 162.73 158.68 159.91 1,838,292 -5.06(-3.07%)
Jul 16, 2021 171.00 171.21 164.41 164.97 1,606,972 -5.46(-3.20%)
Jul 15, 2021 167.70 172.48 167.22 170.43 2,271,281 +2.17(+1.29%)
Jul 14, 2021 166.53 171.04 165.72 168.26 2,870,693 -0.84(-0.50%)
Jul 13, 2021 170.35 170.88 167.94 169.10 1,729,097 -2.35(-1.37%)
Jul 12, 2021 167.68 171.85 166.06 171.45 1,991,023 +2.00(+1.18%)
Jul 09, 2021 166.84 169.76 166.15 169.45 1,952,058 +5.75(+3.51%)
Jul 08, 2021 164.04 165.17 162.31 163.70 3,231,418 -2.99(-1.80%)
Jul 07, 2021 166.17 168.34 165.76 166.69 1,241,164 -1.23(-0.73%)
Jul 06, 2021 170.48 171.93 165.88 167.93 2,403,238 -4.31(-2.51%)
Jul 02, 2021 172.85 172.92 170.69 172.24 1,790,048 +0.94(+0.55%)
Jul 01, 2021 171.06 171.93 170.10 171.30 1,170,173 +0.88(+0.51%)
Jun 30, 2021 169.37 171.01 169.35 170.43 1,445,913 +0.26(+0.15%)
Jun 29, 2021 172.41 173.76 169.27 170.17 1,891,299 -1.01(-0.59%)
Jun 28, 2021 171.90 171.90 169.67 171.18 1,882,564 -1.57(-0.91%)
Jun 25, 2021 169.77 173.01 168.76 172.75 2,031,218 +3.73(+2.21%)
Jun 24, 2021 166.62 169.45 165.31 169.01 1,892,618 +3.62(+2.19%)
Jun 23, 2021 164.83 166.52 164.48 165.40 1,138,619 +1.09(+0.66%)
Jun 22, 2021 164.06 165.41 162.31 164.31 1,584,183 -0.21(-0.13%)
Jun 21, 2021 161.21 164.70 160.58 164.52 1,551,725 +5.20(+3.26%)
Jun 18, 2021 161.38 161.38 158.75 159.32 4,414,893 -3.68(-2.26%)
Jun 17, 2021 171.57 171.57 162.36 163.00 2,847,660 -6.84(-4.03%)
Jun 16, 2021 168.28 171.12 166.29 169.85 1,920,239 +0.75(+0.44%)
Jun 15, 2021 167.25 169.81 166.85 169.09 1,784,696 +1.93(+1.15%)
Jun 14, 2021 168.78 168.92 166.08 167.16 1,923,627 -1.87(-1.11%)
Jun 11, 2021 169.10 170.19 167.77 169.03 1,474,425 +0.40(+0.24%)
Jun 10, 2021 172.86 172.96 168.56 168.63 1,383,598 -1.82(-1.07%)
Jun 09, 2021 172.06 172.48 170.29 170.45 1,465,757 -2.96(-1.71%)
Jun 08, 2021 170.91 173.59 169.34 173.41 1,706,046 +0.88(+0.51%)
Jun 07, 2021 174.01 174.01 172.16 172.53 1,016,158 -0.79(-0.46%)
Jun 04, 2021 174.94 175.31 172.71 173.32 1,571,406 -1.68(-0.96%)
Jun 03, 2021 174.39 177.23 173.36 175.00 1,488,090 +0.41(+0.24%)
Jun 02, 2021 175.72 175.88 173.22 174.59 1,234,146 -0.36(-0.20%)
Jun 01, 2021 176.69 176.73 173.87 174.95 1,672,655 +1.02(+0.59%)
May 28, 2021 173.61 174.39 171.63 173.93 959,308 +0.50(+0.29%)
May 27, 2021 173.94 174.66 172.02 173.43 2,815,507 +1.98(+1.16%)
May 26, 2021 172.64 173.32 170.15 171.44 1,888,984 +0.18(+0.10%)
May 25, 2021 173.98 175.20 171.04 171.27 1,949,298 -2.05(-1.18%)
May 24, 2021 173.71 174.09 172.33 173.31 1,008,824 +0.46(+0.26%)
May 21, 2021 172.05 173.59 170.92 172.86 1,518,331 +2.17(+1.27%)
May 20, 2021 172.42 172.70 169.63 170.69 1,483,381 -1.64(-0.95%)
May 19, 2021 171.51 172.43 168.57 172.33 2,903,824 -0.91(-0.53%)
May 18, 2021 178.40 178.81 173.12 173.24 2,263,516 -4.57(-2.57%)
May 17, 2021 177.11 178.63 176.37 177.81 1,388,460 -0.31(-0.18%)
May 14, 2021 175.49 178.60 175.33 178.13 1,198,774 +3.01(+1.72%)
May 13, 2021 169.57 176.46 169.48 175.12 1,457,783 +5.00(+2.94%)
May 12, 2021 175.83 176.27 169.43 170.11 2,597,384 -3.24(-1.87%)
May 11, 2021 176.13 179.10 172.62 173.36 3,159,057 -4.04(-2.28%)
May 10, 2021 181.37 182.15 177.28 177.40 2,247,341 -0.31(-0.18%)
May 07, 2021 173.56 177.96 173.27 177.71 1,336,446 +0.65(+0.37%)
May 06, 2021 175.44 177.15 172.55 177.06 1,838,725 +3.19(+1.83%)
May 05, 2021 173.47 175.56 171.03 173.87 2,083,470 +1.15(+0.67%)
May 04, 2021 167.03 173.02 166.25 172.71 3,060,612 +4.65(+2.76%)
May 03, 2021 168.56 169.09 166.82 168.07 1,397,730 +1.05(+0.63%)
Apr 30, 2021 167.91 168.96 166.84 167.02 1,507,822 -1.98(-1.17%)
Apr 29, 2021 167.50 169.24 167.15 169.01 1,480,785 +3.49(+2.11%)
Apr 28, 2021 164.41 166.29 164.34 165.51 1,805,071 +1.50(+0.92%)
Apr 27, 2021 160.37 164.24 160.37 164.01 2,050,031 +2.98(+1.85%)
Apr 26, 2021 160.16 162.37 159.92 161.03 1,813,969 +1.97(+1.24%)
Apr 23, 2021 155.73 160.04 155.03 159.06 2,273,542 +3.75(+2.42%)
Apr 22, 2021 156.37 156.88 154.64 155.31 2,408,098 -1.15(-0.74%)
Apr 21, 2021 152.80 156.56 152.00 156.46 1,780,096 +3.04(+1.98%)
Apr 20, 2021 156.90 157.41 152.73 153.43 2,538,541 -5.35(-3.37%)
Apr 19, 2021 160.23 161.51 158.08 158.78 1,695,451 -1.02(-0.64%)
Apr 16, 2021 158.59 161.04 157.79 159.79 2,802,081 +3.64(+2.33%)
Apr 15, 2021 159.37 159.51 153.77 156.16 3,599,079 -3.04(-1.91%)
Apr 14, 2021 157.13 160.44 156.86 159.20 2,181,329 +1.53(+0.97%)
Apr 13, 2021 159.53 159.60 157.22 157.67 1,608,405 -2.83(-1.76%)
Apr 12, 2021 160.34 161.03 159.58 160.50 1,493,922 +0.53(+0.33%)
Apr 09, 2021 159.57 160.10 158.27 159.97 1,466,972 +1.86(+1.18%)
Apr 08, 2021 157.41 158.47 154.90 158.10 1,346,902 -0.12(-0.08%)
Apr 07, 2021 158.27 159.47 156.77 158.23 2,198,290 +0.76(+0.48%)
Apr 06, 2021 157.71 158.74 156.20 157.47 2,065,781 -1.21(-0.76%)
Apr 05, 2021 159.37 160.10 157.87 158.68 2,103,347 +1.20(+0.76%)
Apr 01, 2021 154.86 157.55 154.79 157.48 1,691,828 +1.78(+1.14%)
Mar 31, 2021 157.55 157.87 155.02 155.71 2,219,356 -1.96(-1.24%)
Mar 30, 2021 156.23 158.96 156.04 157.67 1,753,519 +2.78(+1.79%)
Mar 29, 2021 156.96 157.71 153.75 154.89 2,180,153 -4.61(-2.89%)
Mar 26, 2021 159.10 160.06 157.20 159.50 2,399,629 +2.38(+1.51%)
Mar 25, 2021 151.47 157.32 150.56 157.12 2,252,825 +5.99(+3.96%)
Mar 24, 2021 152.11 153.69 151.12 151.13 1,662,778 +0.75(+0.50%)
Mar 23, 2021 150.63 152.95 149.52 150.37 1,511,736 -1.62(-1.06%)
Mar 22, 2021 153.31 154.06 150.54 151.99 2,220,774 -4.06(-2.60%)
Mar 19, 2021 156.77 158.06 154.61 156.04 7,249,921 -3.61(-2.26%)
Mar 18, 2021 160.55 163.63 158.89 159.66 2,247,819 +1.27(+0.80%)
Mar 17, 2021 159.12 160.63 156.78 158.39 1,645,091 +1.64(+1.05%)
Mar 16, 2021 156.76 157.03 154.22 156.75 1,838,860 -1.73(-1.09%)
Mar 15, 2021 160.48 160.72 156.76 158.48 2,085,317 -2.56(-1.59%)
Mar 12, 2021 159.74 161.14 158.83 161.03 2,213,413 +3.98(+2.53%)
Mar 11, 2021 156.56 158.29 155.38 157.06 1,463,053 -0.75(-0.48%)
Mar 10, 2021 154.15 158.34 153.70 157.81 1,745,386 +3.68(+2.39%)
Mar 09, 2021 155.57 157.10 152.72 154.13 2,623,029 -4.61(-2.90%)
Mar 08, 2021 157.78 160.98 157.19 158.74 2,286,100 +2.10(+1.34%)
Mar 05, 2021 155.70 157.03 150.59 156.64 2,350,513 +3.44(+2.25%)
Mar 04, 2021 153.69 155.23 150.09 153.20 2,320,577 -0.68(-0.44%)
Mar 03, 2021 154.94 157.00 153.57 153.88 2,364,795 +0.23(+0.15%)
Mar 02, 2021 153.76 157.84 152.55 153.65 2,035,417 +0.02(+0.01%)
Mar 01, 2021 152.12 154.88 150.65 153.63 2,379,416 +4.18(+2.80%)
Feb 26, 2021 152.80 153.23 149.38 149.45 3,097,292 -4.35(-2.83%)
Feb 25, 2021 160.05 160.54 153.75 153.80 2,019,965 -4.63(-2.92%)
Feb 24, 2021 154.16 159.21 154.16 158.43 2,227,584 +4.67(+3.04%)
Feb 23, 2021 154.03 154.47 151.05 153.76 2,759,284 +2.40(+1.58%)
Feb 22, 2021 150.89 152.69 150.55 151.37 2,084,737 +0.10(+0.06%)
Feb 19, 2021 148.53 151.99 148.30 151.27 1,555,180 +3.11(+2.10%)
Feb 18, 2021 147.54 148.64 145.99 148.16 1,427,071 -0.57(-0.38%)
Feb 17, 2021 150.34 151.01 147.96 148.73 2,567,135 -2.09(-1.39%)
Feb 16, 2021 145.15 151.79 144.47 150.82 3,320,445 +6.78(+4.71%)
Feb 12, 2021 141.66 144.25 141.43 144.04 1,386,537 +2.63(+1.86%)
Feb 11, 2021 141.87 143.18 140.00 141.42 1,563,070 -0.71(-0.50%)
Feb 10, 2021 141.52 142.90 140.17 142.13 1,817,691 +1.75(+1.25%)
Feb 09, 2021 140.24 140.84 139.03 140.38 1,752,548 -0.58(-0.41%)
Feb 08, 2021 139.20 140.99 139.09 140.95 1,476,081 +1.64(+1.18%)
Feb 05, 2021 140.27 140.70 138.37 139.31 1,419,770 +0.23(+0.17%)
Feb 04, 2021 136.16 139.15 136.11 139.08 1,768,215 +3.98(+2.94%)
Feb 03, 2021 133.11 135.37 133.06 135.10 2,009,956 +1.60(+1.20%)
Feb 02, 2021 131.23 135.73 130.99 133.51 2,003,108 +4.03(+3.11%)
Feb 01, 2021 128.48 129.87 127.55 129.48 1,669,455 +2.08(+1.63%)
Jan 29, 2021 131.08 131.17 126.92 127.40 3,026,658 -3.79(-2.89%)
Jan 28, 2021 130.28 132.07 129.14 131.19 1,707,650 +2.97(+2.32%)
Jan 27, 2021 129.45 129.45 125.69 128.22 3,332,278 -3.21(-2.45%)
Jan 26, 2021 134.37 134.66 131.22 131.43 1,992,114 -2.14(-1.60%)
Jan 25, 2021 133.47 134.13 130.37 133.57 2,302,503 -1.86(-1.38%)
Jan 22, 2021 134.46 135.87 134.33 135.43 2,067,640 -0.99(-0.73%)
Jan 21, 2021 138.74 138.74 135.81 136.43 2,575,216 -2.28(-1.65%)
Jan 20, 2021 138.48 138.86 137.29 138.71 1,842,153 +0.23(+0.17%)
Jan 19, 2021 138.26 138.94 136.89 138.48 2,884,833 +1.08(+0.79%)
Jan 15, 2021 139.53 140.91 137.03 137.40 3,705,282 -4.94(-3.47%)
Jan 14, 2021 141.11 142.84 140.61 142.34 2,308,613 +2.12(+1.51%)
Jan 13, 2021 141.07 142.34 139.50 140.22 2,234,495 -2.32(-1.63%)
Jan 12, 2021 141.90 143.35 140.65 142.54 2,297,709 +2.07(+1.47%)
Jan 11, 2021 138.55 140.98 137.02 140.47 2,244,947 +1.05(+0.75%)
Jan 08, 2021 139.68 140.33 137.58 139.42 2,090,184 -0.71(-0.51%)
Jan 07, 2021 140.23 143.43 140.09 140.14 2,860,080 +2.19(+1.59%)
Jan 06, 2021 134.24 139.47 134.10 137.94 3,479,853 +7.18(+5.49%)
Jan 05, 2021 131.50 132.71 129.81 130.76 3,298,855 -0.70(-0.53%)
Jan 04, 2021 131.92 131.99 128.72 131.45 2,529,627 +0.13(+0.10%)
Dec 31, 2020 131.32 131.32 131.32 1,136,848 +1.86(+1.44%)
Dec 30, 2020 128.21 129.86 127.87 129.46 1,136,848 +1.78(+1.39%)
Dec 29, 2020 129.20 129.27 127.48 127.68 1,152,051 -1.47(-1.14%)
Dec 28, 2020 129.58 130.78 128.55 129.15 1,913,888 +0.34(+0.27%)
Dec 24, 2020 129.06 129.29 127.51 128.81 588,637 -0.48(-0.38%)
Dec 23, 2020 127.61 130.15 127.06 129.29 1,494,394 +2.62(+2.07%)
Dec 22, 2020 127.72 127.96 125.59 126.68 2,492,970 -0.77(-0.60%)
Dec 21, 2020 128.72 129.76 125.73 127.44 3,002,786 -0.27(-0.21%)
Dec 18, 2020 127.78 128.23 126.24 127.72 5,132,422 -0.10(-0.08%)
Dec 17, 2020 127.77 128.41 126.55 127.81 1,776,601 -0.20(-0.16%)
Dec 16, 2020 126.78 128.22 125.93 128.02 2,005,660 +1.85(+1.47%)
Dec 15, 2020 125.72 126.61 124.33 126.17 2,503,515 +1.20(+0.96%)
Dec 14, 2020 128.12 128.17 124.30 124.97 2,508,487 -1.65(-1.30%)
Dec 11, 2020 125.98 126.70 122.77 126.62 1,748,438 -0.29(-0.23%)
Dec 10, 2020 125.59 127.05 124.85 126.91 1,856,135 +0.63(+0.50%)
Dec 09, 2020 125.73 126.76 124.70 126.28 2,330,386 +1.63(+1.31%)
Dec 08, 2020 123.44 125.53 123.21 124.65 1,548,575 -0.33(-0.27%)
Dec 07, 2020 124.66 125.11 122.97 124.98 1,854,309 -0.64(-0.51%)
Dec 04, 2020 125.86 126.47 124.65 125.62 1,731,759 +1.13(+0.91%)
Dec 03, 2020 124.03 125.27 123.25 124.49 2,961,216 -0.11(-0.09%)
Dec 02, 2020 123.30 124.87 123.07 124.61 2,098,362 +0.58(+0.47%)
Dec 01, 2020 123.60 124.62 123.29 124.03 3,550,785 +2.34(+1.92%)
Nov 30, 2020 121.87 122.98 121.42 121.69 4,876,136 -1.52(-1.23%)
Nov 27, 2020 123.92 124.00 122.29 123.20 1,336,801 -0.76(-0.61%)
Nov 25, 2020 122.60 124.99 121.17 123.96 3,479,518 +0.48(+0.39%)
Nov 24, 2020 120.43 123.60 120.00 123.49 3,328,835 +5.69(+4.83%)
Nov 23, 2020 116.53 118.24 115.15 117.79 2,440,716 +4.19(+3.68%)
Nov 20, 2020 113.53 114.86 112.59 113.61 2,549,475 -1.23(-1.07%)
Nov 19, 2020 112.87 114.89 111.27 114.84 2,502,531 +0.88(+0.77%)
Nov 18, 2020 112.39 115.73 111.55 113.96 4,290,914 +2.12(+1.90%)
Nov 17, 2020 110.10 111.99 108.64 111.83 4,161,284 +0.53(+0.47%)
Nov 16, 2020 110.85 111.95 109.73 111.31 6,161,550 +3.09(+2.86%)
Nov 13, 2020 107.53 109.09 107.08 108.21 1,771,017 +1.57(+1.47%)
Nov 12, 2020 108.68 108.68 104.70 106.64 2,575,273 -3.91(-3.54%)
Nov 11, 2020 112.28 112.28 108.42 110.56 3,552,095 -1.14(-1.03%)
Nov 10, 2020 113.69 113.69 111.05 111.70 4,272,772 -1.09(-0.97%)
Nov 09, 2020 111.46 114.19 110.21 112.80 4,513,934 +11.72(+11.60%)
Nov 06, 2020 103.86 103.86 100.60 101.07 1,908,646 -2.20(-2.13%)
Nov 05, 2020 99.71 103.65 99.68 103.27 2,347,907 +3.80(+3.82%)
Nov 04, 2020 102.41 102.67 98.89 99.47 2,423,605 -5.75(-5.47%)
Nov 03, 2020 103.37 105.83 103.00 105.22 3,468,480 +4.35(+4.32%)
Nov 02, 2020 100.03 102.36 98.88 100.87 3,870,856 +2.26(+2.30%)
Oct 30, 2020 96.47 98.72 95.70 98.61 2,565,814 +1.82(+1.88%)
Oct 29, 2020 95.35 97.53 94.17 96.79 2,057,136 +0.97(+1.01%)
Oct 28, 2020 94.93 97.01 94.87 95.82 3,655,410 -0.41(-0.43%)
Oct 27, 2020 97.88 97.90 96.05 96.24 2,035,373 -2.15(-2.19%)
Oct 26, 2020 99.91 99.95 97.02 98.39 1,974,114 -2.80(-2.77%)
Oct 23, 2020 102.43 102.70 100.12 101.19 1,628,850 -0.45(-0.44%)
Oct 22, 2020 97.72 101.70 97.50 101.64 2,070,620 +4.12(+4.23%)
Oct 21, 2020 98.73 99.36 97.35 97.51 1,453,547 -1.25(-1.27%)
Oct 20, 2020 97.81 100.34 97.81 98.76 2,071,809 +1.82(+1.88%)
Oct 19, 2020 98.63 98.91 96.74 96.94 2,212,455 -1.31(-1.34%)
Oct 16, 2020 96.58 98.28 95.97 98.25 2,249,483 +1.69(+1.75%)
Oct 15, 2020 95.49 96.56 94.79 96.56 2,840,020 +0.78(+0.81%)
Oct 14, 2020 97.84 99.76 95.53 95.79 3,070,433 -2.34(-2.38%)
Oct 13, 2020 101.05 101.37 97.59 98.12 2,653,909 -3.29(-3.24%)
Oct 12, 2020 100.74 101.89 100.49 101.41 1,739,785 +0.70(+0.69%)
Oct 09, 2020 102.14 102.23 100.16 100.71 2,251,501 -0.93(-0.91%)
Oct 08, 2020 100.99 102.06 100.38 101.64 2,882,753 +1.19(+1.18%)
Oct 07, 2020 99.72 102.08 99.64 100.45 2,737,188 +1.75(+1.78%)
Oct 06, 2020 101.16 102.17 98.19 98.70 2,228,140 -1.42(-1.42%)
Oct 05, 2020 98.96 100.27 98.11 100.12 2,123,576 +2.30(+2.35%)
Oct 02, 2020 94.27 98.55 94.01 97.82 2,436,795 +2.38(+2.49%)
Oct 01, 2020 95.98 96.72 94.51 95.44 1,830,598 -0.42(-0.44%)
Sep 30, 2020 93.80 96.18 93.63 95.86 2,868,219 +2.60(+2.79%)
Sep 29, 2020 93.75 93.98 91.71 93.26 1,863,639 -1.05(-1.11%)
Sep 28, 2020 93.16 95.19 92.93 94.30 1,769,272 +2.82(+3.08%)
Sep 25, 2020 89.18 91.62 88.97 91.49 1,583,825 +1.26(+1.40%)
Sep 24, 2020 90.20 91.91 88.59 90.22 2,173,722 +0.85(+0.95%)
Sep 23, 2020 92.21 93.61 89.32 89.38 2,308,114 -2.51(-2.73%)
Sep 22, 2020 94.35 94.92 90.85 91.89 3,301,765 -3.03(-3.20%)
Sep 21, 2020 94.99 96.43 93.74 94.92 2,405,321 -2.55(-2.61%)
Sep 18, 2020 96.80 98.03 96.52 97.47 2,560,629 -0.10(-0.11%)
Sep 17, 2020 97.31 99.07 96.81 97.57 2,026,533 -1.53(-1.55%)
Sep 16, 2020 96.94 100.41 96.58 99.11 2,584,614 +2.05(+2.11%)
Sep 15, 2020 99.16 99.80 96.54 97.06 2,291,353 -2.52(-2.53%)
Sep 14, 2020 97.24 100.36 97.01 99.58 1,724,860 +2.99(+3.10%)
Sep 11, 2020 95.13 97.03 94.50 96.59 1,871,282 +2.21(+2.34%)
Sep 10, 2020 96.47 97.32 94.36 94.38 2,329,204 -1.47(-1.54%)
Sep 09, 2020 97.05 97.05 95.73 95.86 1,232,475 -0.34(-0.35%)
Sep 08, 2020 97.34 97.77 94.92 96.20 2,345,207 -2.44(-2.48%)
Sep 04, 2020 99.40 100.78 97.10 98.64 1,681,746 +1.25(+1.28%)
Sep 03, 2020 99.21 101.75 96.75 97.39 2,143,816 -0.64(-0.65%)
Sep 02, 2020 96.81 98.55 96.47 98.03 1,863,144 +0.70(+0.72%)
Sep 01, 2020 95.77 98.02 95.53 97.33 1,955,896 +0.35(+0.36%)
Aug 31, 2020 97.71 97.91 96.89 96.98 2,475,128 -1.00(-1.02%)
Aug 28, 2020 98.72 98.72 97.17 97.98 1,504,249 -0.13(-0.13%)
Aug 27, 2020 95.97 98.97 95.54 98.11 2,129,519 +1.91(+1.99%)
Aug 26, 2020 96.38 97.09 95.52 96.20 2,360,005 -0.40(-0.42%)
Aug 25, 2020 97.20 97.68 95.56 96.61 2,343,955 +0.85(+0.88%)
Aug 24, 2020 93.22 95.83 92.88 95.76 1,954,079 +2.92(+3.15%)
Aug 21, 2020 92.27 93.31 92.01 92.84 2,532,079 +0.32(+0.35%)
Aug 20, 2020 91.64 92.82 91.06 92.52 2,297,752 -0.27(-0.29%)
Aug 19, 2020 93.20 94.84 92.59 92.79 2,280,818 -0.60(-0.64%)
Aug 18, 2020 95.88 96.22 93.15 93.39 2,787,885 -2.83(-2.95%)
Aug 17, 2020 96.28 96.85 95.53 96.22 2,881,661 -1.24(-1.27%)
Aug 14, 2020 95.76 98.11 95.50 97.46 2,099,803 +0.65(+0.67%)
Aug 13, 2020 96.34 97.50 95.79 96.82 1,457,366 -0.86(-0.88%)
Aug 12, 2020 100.06 100.16 96.28 97.68 2,299,634 -0.41(-0.42%)
Aug 11, 2020 98.32 100.55 97.62 98.09 3,337,444 +2.45(+2.56%)
Aug 10, 2020 96.06 97.34 95.39 95.64 2,369,947 -0.03(-0.04%)
Aug 07, 2020 92.30 95.96 92.28 95.67 3,208,355 +2.33(+2.49%)
Aug 06, 2020 92.26 93.65 92.14 93.34 1,871,937 +0.41(+0.44%)
Aug 05, 2020 92.61 93.13 91.89 92.93 2,629,496 +1.11(+1.21%)
Aug 04, 2020 92.57 92.57 91.43 91.83 1,886,689 -0.56(-0.60%)
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.