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

Zoetis (NY: ZTS )

169.04 +0.91 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2015 45.11 45.10 45.10 45.10 1,878,878 -0.32(-0.70%)
Dec 30, 2015 45.49 45.79 45.18 45.42 1,544,602 -0.07(-0.14%)
Dec 29, 2015 45.53 45.76 45.14 45.49 1,576,458 +0.40(+0.90%)
Dec 28, 2015 45.14 45.37 44.79 45.09 986,714 -0.22(-0.48%)
Dec 24, 2015 45.05 45.30 45.30 45.30 1,025,548 +0.14(+0.31%)
Dec 23, 2015 45.03 45.27 44.81 45.16 2,516,242 +0.24(+0.54%)
Dec 22, 2015 44.71 45.61 44.61 44.92 2,554,730 +0.36(+0.80%)
Dec 21, 2015 44.08 44.59 43.82 44.56 2,621,055 +0.70(+1.59%)
Dec 18, 2015 43.86 44.82 43.76 43.86 5,779,226 -0.12(-0.28%)
Dec 17, 2015 44.49 44.78 43.76 43.98 2,807,335 -0.34(-0.76%)
Dec 16, 2015 44.63 44.76 43.45 44.32 3,656,062 +0.11(+0.26%)
Dec 15, 2015 44.23 44.85 44.12 44.21 4,413,364 +0.36(+0.82%)
Dec 14, 2015 43.16 43.90 42.87 43.85 4,136,846 +0.72(+1.66%)
Dec 11, 2015 42.72 43.30 42.70 43.14 4,497,920 -0.25(-0.59%)
Dec 10, 2015 42.51 43.76 42.50 43.39 2,626,599 +0.84(+1.97%)
Dec 09, 2015 42.93 43.47 42.33 42.55 1,878,384 -0.69(-1.59%)
Dec 08, 2015 42.78 43.49 42.73 43.24 1,419,143 +0.03(+0.07%)
Dec 07, 2015 43.74 44.08 42.69 43.21 2,240,349 -0.52(-1.18%)
Dec 04, 2015 42.70 43.76 42.52 43.73 2,377,489 +1.19(+2.79%)
Dec 03, 2015 43.75 43.81 42.30 42.54 2,619,318 -1.10(-2.52%)
Dec 02, 2015 44.30 44.41 43.36 43.65 2,480,889 -0.60(-1.36%)
Dec 01, 2015 44.06 44.36 43.50 44.25 3,141,480 +0.29(+0.66%)
Nov 30, 2015 44.31 44.47 43.73 43.96 3,699,183 -0.36(-0.81%)
Nov 27, 2015 44.37 44.46 44.15 44.31 1,227,165 +0.10(+0.23%)
Nov 25, 2015 44.05 44.21 44.21 44.21 2,333,910 +0.04(+0.09%)
Nov 24, 2015 43.82 44.23 43.58 44.17 1,820,401 -0.03(-0.06%)
Nov 23, 2015 44.46 44.64 43.87 44.20 3,399,998 -0.34(-0.76%)
Nov 20, 2015 44.24 44.78 44.11 44.54 3,909,077 +0.40(+0.90%)
Nov 19, 2015 44.29 44.44 43.83 44.14 3,111,274 -0.26(-0.59%)
Nov 18, 2015 43.12 44.43 42.70 44.41 3,588,795 +1.33(+3.08%)
Nov 17, 2015 42.38 43.40 42.10 43.08 3,865,772 +0.44(+1.04%)
Nov 16, 2015 42.36 42.75 42.10 42.64 3,741,395 +0.42(+1.00%)
Nov 13, 2015 41.76 42.43 41.60 42.22 3,488,602 +0.30(+0.72%)
Nov 12, 2015 42.37 42.54 41.85 41.91 3,037,030 -0.52(-1.22%)
Nov 11, 2015 43.22 43.22 42.41 42.43 2,251,126 -0.75(-1.74%)
Nov 10, 2015 43.16 43.34 42.60 43.18 3,148,107 +0.08(+0.17%)
Nov 09, 2015 43.09 43.33 42.32 43.11 3,939,370 -0.16(-0.37%)
Nov 06, 2015 42.73 43.57 42.20 43.27 3,714,405 +0.48(+1.12%)
Nov 05, 2015 43.82 44.03 42.28 42.79 5,500,666 -1.03(-2.34%)
Nov 04, 2015 43.91 44.37 43.51 43.82 8,199,884 -0.08(-0.17%)
Nov 03, 2015 43.74 44.14 42.73 43.89 8,506,990 +2.33(+5.60%)
Nov 02, 2015 40.91 41.83 40.55 41.56 4,573,796 +1.16(+2.86%)
Oct 30, 2015 40.75 41.05 40.29 40.41 4,017,542 -0.51(-1.24%)
Oct 29, 2015 40.69 41.25 40.62 40.91 3,213,493 +0.20(+0.48%)
Oct 28, 2015 40.11 41.14 39.75 40.72 3,426,491 +0.56(+1.40%)
Oct 27, 2015 39.94 40.74 39.73 40.15 4,864,644 +0.37(+0.92%)
Oct 26, 2015 39.87 40.36 39.45 39.79 3,118,028 -0.18(-0.45%)
Oct 23, 2015 38.67 40.57 38.57 39.97 7,867,584 +1.63(+4.26%)
Oct 22, 2015 39.17 39.36 37.56 38.33 9,481,748 -0.81(-2.06%)
Oct 21, 2015 40.75 40.92 37.14 39.14 10,410,147 -1.34(-3.32%)
Oct 20, 2015 41.02 41.13 40.24 40.48 3,076,579 -0.65(-1.58%)
Oct 19, 2015 41.16 41.35 40.61 41.13 2,048,823 -0.14(-0.34%)
Oct 16, 2015 40.60 41.47 40.58 41.27 4,385,771 +0.87(+2.16%)
Oct 15, 2015 39.17 40.51 39.06 40.40 2,641,293 +0.58(+1.46%)
Oct 14, 2015 39.78 40.36 39.58 39.82 3,130,263 +0.06(+0.14%)
Oct 13, 2015 39.97 40.51 39.64 39.76 3,497,096 -0.37(-0.91%)
Oct 12, 2015 40.29 40.46 39.86 40.13 3,031,506 -0.08(-0.21%)
Oct 09, 2015 40.50 40.69 40.18 40.21 3,047,405 -0.39(-0.97%)
Oct 08, 2015 39.98 40.77 39.44 40.60 4,720,244 +0.52(+1.29%)
Oct 07, 2015 39.07 40.13 38.73 40.09 4,452,052 +1.20(+3.09%)
Oct 06, 2015 40.19 40.49 38.70 38.89 4,919,886 -1.37(-3.41%)
Oct 05, 2015 40.54 40.76 39.79 40.26 5,819,921 -0.16(-0.40%)
Oct 02, 2015 38.17 40.44 38.04 40.42 4,296,782 +1.63(+4.19%)
Oct 01, 2015 38.58 38.84 37.93 38.79 4,397,982 +0.10(+0.27%)
Sep 30, 2015 38.17 38.73 37.91 38.69 5,273,206 +1.44(+3.86%)
Sep 29, 2015 37.86 38.30 36.62 37.25 7,799,935 -0.29(-0.78%)
Sep 28, 2015 39.71 39.74 37.00 37.54 9,531,706 -2.40(-6.00%)
Sep 25, 2015 41.44 41.47 39.35 39.94 3,723,354 -1.01(-2.48%)
Sep 24, 2015 41.46 41.52 40.41 40.95 3,408,270 -0.69(-1.65%)
Sep 23, 2015 41.53 41.95 41.33 41.64 1,918,629 +0.08(+0.20%)
Sep 22, 2015 41.35 41.83 41.09 41.55 2,520,961 -0.25(-0.61%)
Sep 21, 2015 42.54 42.81 41.44 41.81 2,663,868 -0.58(-1.37%)
Sep 18, 2015 42.57 42.93 42.18 42.39 8,599,003 -0.84(-1.93%)
Sep 17, 2015 42.04 43.81 42.04 43.23 5,822,742 +1.41(+3.37%)
Sep 16, 2015 42.08 42.14 41.06 41.82 4,515,829 -0.52(-1.22%)
Sep 15, 2015 42.00 42.40 41.79 42.33 2,128,700 +0.55(+1.33%)
Sep 14, 2015 42.15 42.28 41.52 41.78 2,322,731 -0.50(-1.18%)
Sep 11, 2015 41.90 42.40 41.45 42.28 2,635,707 +0.62(+1.49%)
Sep 10, 2015 41.27 42.21 41.15 41.66 3,056,129 +0.37(+0.89%)
Sep 09, 2015 42.45 42.52 41.20 41.29 3,155,646 -0.88(-2.09%)
Sep 08, 2015 42.01 42.22 41.16 42.17 4,401,283 +0.83(+2.00%)
Sep 04, 2015 41.31 41.35 41.35 41.35 4,465,736 -0.49(-1.17%)
Sep 03, 2015 42.58 42.86 41.63 41.84 3,121,424 -0.55(-1.31%)
Sep 02, 2015 41.83 42.43 41.24 42.39 2,873,553 +1.07(+2.59%)
Sep 01, 2015 41.29 42.17 41.13 41.32 4,626,003 -0.84(-1.98%)
Aug 31, 2015 42.97 43.13 42.06 42.15 2,746,227 -0.85(-1.99%)
Aug 28, 2015 43.23 43.34 42.33 43.01 2,886,090 -0.08(-0.17%)
Aug 27, 2015 42.00 43.36 41.44 43.08 4,898,499 +1.51(+3.64%)
Aug 26, 2015 40.91 41.65 39.45 41.57 6,251,600 +1.59(+3.97%)
Aug 25, 2015 41.89 42.13 39.98 39.98 4,059,995 -0.91(-2.23%)
Aug 24, 2015 39.94 42.25 35.45 40.90 6,094,305 -1.40(-3.31%)
Aug 21, 2015 43.08 43.50 42.29 42.30 4,018,404 -1.28(-2.93%)
Aug 20, 2015 44.49 44.79 43.48 43.57 2,678,652 -1.44(-3.19%)
Aug 19, 2015 44.58 45.26 44.38 45.01 2,292,245 +0.17(+0.38%)
Aug 18, 2015 45.65 45.83 44.80 44.84 3,031,866 -0.90(-1.97%)
Aug 17, 2015 44.44 45.76 44.40 45.74 1,968,878 +1.15(+2.57%)
Aug 14, 2015 44.77 44.77 44.10 44.60 2,761,637 -0.18(-0.40%)
Aug 13, 2015 44.93 45.45 44.72 44.78 2,740,652 -0.19(-0.42%)
Aug 12, 2015 45.00 45.17 44.04 44.96 3,804,843 -0.33(-0.73%)
Aug 11, 2015 45.16 45.60 44.95 45.29 2,072,079 -0.09(-0.20%)
Aug 10, 2015 45.49 46.04 45.28 45.38 3,267,536 +0.08(+0.17%)
Aug 07, 2015 45.13 45.46 44.49 45.31 3,695,536 +0.03(+0.06%)
Aug 06, 2015 46.48 47.13 44.99 45.28 3,436,078 -0.31(-0.68%)
Aug 05, 2015 45.91 46.07 45.52 45.59 4,390,914 -0.23(-0.49%)
Aug 04, 2015 46.06 46.89 45.28 45.82 5,188,694 +0.35(+0.76%)
Aug 03, 2015 46.11 46.39 45.01 45.47 3,795,012 -0.47(-1.02%)
Jul 31, 2015 45.79 46.38 45.71 45.94 2,707,992 +0.40(+0.89%)
Jul 30, 2015 44.98 45.69 44.98 45.53 1,681,223 +0.14(+0.31%)
Jul 29, 2015 46.05 46.11 44.90 45.39 3,870,381 -0.42(-0.92%)
Jul 28, 2015 46.44 46.49 45.18 45.82 5,167,290 -0.59(-1.27%)
Jul 27, 2015 46.32 46.48 45.74 46.41 1,795,433 -0.01(-0.02%)
Jul 24, 2015 46.80 47.18 46.27 46.42 2,218,886 -0.34(-0.72%)
Jul 23, 2015 46.86 47.26 46.44 46.75 2,620,339 -0.16(-0.34%)
Jul 22, 2015 46.00 46.95 45.97 46.91 3,132,220 +0.84(+1.83%)
Jul 21, 2015 46.61 46.66 45.89 46.07 4,704,965 +0.13(+0.29%)
Jul 20, 2015 45.11 45.98 45.04 45.94 3,587,062 +1.11(+2.47%)
Jul 17, 2015 45.02 45.30 44.76 44.83 2,477,967 -0.19(-0.42%)
Jul 16, 2015 44.45 45.22 44.45 45.02 3,650,125 +0.83(+1.89%)
Jul 15, 2015 44.55 44.67 44.09 44.18 2,238,483 -0.33(-0.74%)
Jul 14, 2015 44.12 44.61 43.40 44.51 6,009,618 +0.39(+0.89%)
Jul 13, 2015 44.17 44.48 43.93 44.12 3,252,113 +0.08(+0.17%)
Jul 10, 2015 44.08 44.25 43.91 44.04 3,110,779 +0.37(+0.84%)
Jul 09, 2015 44.18 44.43 43.67 43.68 3,643,802 +0.08(+0.19%)
Jul 08, 2015 44.41 44.48 43.57 43.59 3,681,470 -1.31(-2.92%)
Jul 07, 2015 45.52 45.75 44.17 44.91 6,030,837 -0.49(-1.07%)
Jul 06, 2015 45.06 45.39 44.80 45.39 3,292,626 +0.08(+0.19%)
Jul 02, 2015 45.58 45.31 45.31 45.31 2,208,075 -0.11(-0.25%)
Jul 01, 2015 45.72 45.99 44.86 45.42 5,898,435 +0.20(+0.44%)
Jun 30, 2015 44.71 45.59 44.28 45.22 4,662,402 +1.08(+2.44%)
Jun 29, 2015 45.50 45.67 44.12 44.15 5,489,074 -1.45(-3.19%)
Jun 26, 2015 50.58 50.65 45.27 45.60 22,202,632 -6.34(-12.21%)
Jun 25, 2015 46.74 51.94 46.52 51.94 3,433,953 +5.32(+11.41%)
Jun 24, 2015 47.13 47.17 46.62 46.62 2,731,553 -0.71(-1.51%)
Jun 23, 2015 47.28 47.69 47.12 47.33 2,243,486 +0.23(+0.50%)
Jun 22, 2015 47.46 47.55 46.95 47.10 2,175,575 -0.02(-0.04%)
Jun 19, 2015 47.23 47.48 47.08 47.12 3,099,396 -0.24(-0.51%)
Jun 18, 2015 47.17 47.46 47.04 47.36 3,940,924 +0.31(+0.66%)
Jun 17, 2015 46.66 47.24 46.62 47.05 2,990,170 +0.43(+0.93%)
Jun 16, 2015 46.24 46.64 45.86 46.62 1,938,358 +0.41(+0.89%)
Jun 15, 2015 45.81 46.28 45.68 46.21 3,214,674 +0.18(+0.39%)
Jun 12, 2015 46.55 46.76 45.97 46.03 2,167,961 -0.74(-1.58%)
Jun 11, 2015 46.71 46.93 46.52 46.77 2,191,860 +0.17(+0.36%)
Jun 10, 2015 46.34 46.80 45.96 46.60 2,145,379 +0.42(+0.91%)
Jun 09, 2015 45.65 46.30 45.51 46.18 2,852,733 +0.41(+0.90%)
Jun 08, 2015 45.72 46.16 45.71 45.77 2,032,649 -0.20(-0.43%)
Jun 05, 2015 45.67 46.12 45.40 45.97 2,571,761 +0.10(+0.23%)
Jun 04, 2015 46.00 46.51 45.82 45.86 2,218,506 -0.61(-1.31%)
Jun 03, 2015 46.78 46.80 46.27 46.47 2,107,481 -0.03(-0.06%)
Jun 02, 2015 46.63 46.87 45.86 46.50 2,858,033 -0.19(-0.40%)
Jun 01, 2015 46.82 47.24 46.31 46.69 4,793,970 +0.01(+0.02%)
May 29, 2015 46.37 46.86 46.08 46.68 5,989,156 +0.62(+1.34%)
May 28, 2015 46.23 46.47 45.39 46.06 5,260,799 -0.32(-0.69%)
May 27, 2015 45.00 46.41 44.71 46.38 5,808,629 +1.41(+3.13%)
May 26, 2015 44.57 45.06 44.56 44.97 4,264,446 +0.30(+0.67%)
May 22, 2015 44.75 44.67 44.67 44.67 1,953,670 -0.16(-0.36%)
May 21, 2015 44.39 44.91 44.13 44.83 3,837,663 +0.49(+1.10%)
May 20, 2015 44.52 44.84 44.07 44.34 2,352,807 -0.16(-0.36%)
May 19, 2015 43.97 44.73 43.84 44.50 4,100,484 +0.68(+1.54%)
May 18, 2015 43.56 43.86 43.44 43.83 3,082,097 +0.23(+0.52%)
May 15, 2015 43.63 43.99 43.55 43.60 3,019,004 +0.20(+0.45%)
May 14, 2015 43.02 43.44 42.65 43.40 2,089,425 +0.62(+1.45%)
May 13, 2015 42.79 43.14 42.60 42.79 2,303,704 +0.04(+0.09%)
May 12, 2015 42.88 43.01 42.52 42.75 2,378,124 -0.48(-1.11%)
May 11, 2015 43.06 43.47 42.83 43.23 3,630,666 +0.18(+0.41%)
May 08, 2015 43.13 43.23 42.74 43.05 2,716,942 +0.32(+0.75%)
May 07, 2015 42.51 42.91 42.23 42.73 2,587,717 +0.25(+0.60%)
May 06, 2015 43.08 43.09 42.38 42.48 4,735,549 -0.37(-0.85%)
May 05, 2015 44.20 44.49 42.32 42.84 8,189,977 +0.26(+0.62%)
May 04, 2015 41.97 42.73 41.93 42.58 5,099,522 +0.74(+1.77%)
May 01, 2015 41.95 42.12 41.63 41.84 6,221,643 +0.18(+0.43%)
Apr 30, 2015 42.28 42.63 41.56 41.66 4,617,000 -0.75(-1.77%)
Apr 29, 2015 42.67 43.09 42.30 42.41 4,262,412 -0.48(-1.12%)
Apr 28, 2015 43.82 43.91 42.80 42.89 4,789,997 -1.03(-2.35%)
Apr 27, 2015 45.00 45.01 43.83 43.92 2,861,943 -1.01(-2.25%)
Apr 24, 2015 43.98 45.01 43.83 44.93 3,678,042 +0.81(+1.83%)
Apr 23, 2015 44.02 44.17 43.68 44.13 2,253,259 +0.02(+0.04%)
Apr 22, 2015 44.50 44.57 44.01 44.11 2,213,152 -0.48(-1.07%)
Apr 21, 2015 44.34 44.62 44.17 44.59 3,347,328 +0.47(+1.06%)
Apr 20, 2015 43.98 44.20 43.81 44.12 3,081,623 +0.25(+0.58%)
Apr 17, 2015 43.99 44.11 43.57 43.86 3,076,227 -0.35(-0.78%)
Apr 16, 2015 43.89 44.24 43.74 44.21 1,691,587 +0.13(+0.30%)
Apr 15, 2015 44.13 44.29 44.00 44.08 1,683,107 +0.09(+0.21%)
Apr 14, 2015 43.76 44.07 43.16 43.99 2,849,576 +0.23(+0.51%)
Apr 13, 2015 44.31 44.49 43.74 43.76 2,142,375 -0.48(-1.08%)
Apr 10, 2015 43.70 44.35 43.42 44.24 2,429,194 +0.58(+1.33%)
Apr 09, 2015 43.42 43.84 43.29 43.66 2,901,408 +0.32(+0.74%)
Apr 08, 2015 43.49 43.71 43.25 43.34 2,735,863 -0.14(-0.32%)
Apr 07, 2015 43.52 43.95 43.45 43.48 2,523,869 +0.03(+0.06%)
Apr 06, 2015 43.28 43.77 43.15 43.45 2,543,314 -0.16(-0.37%)
Apr 02, 2015 43.56 43.61 43.61 43.61 3,288,283 +0.22(+0.50%)
Apr 01, 2015 43.42 43.67 43.10 43.40 5,067,232 -0.02(-0.04%)
Mar 31, 2015 43.86 44.01 43.41 43.41 2,951,816 -0.59(-1.34%)
Mar 30, 2015 43.58 44.04 43.54 44.01 2,354,035 +0.66(+1.51%)
Mar 27, 2015 43.27 43.64 43.14 43.35 2,987,252 +0.10(+0.24%)
Mar 26, 2015 43.16 43.51 42.85 43.25 3,785,964 -0.15(-0.35%)
Mar 25, 2015 44.24 44.44 43.35 43.40 4,423,189 -0.70(-1.60%)
Mar 24, 2015 44.31 44.65 43.86 44.10 2,066,507 -0.12(-0.28%)
Mar 23, 2015 44.60 44.74 44.12 44.22 5,139,587 -0.18(-0.40%)
Mar 20, 2015 44.54 44.94 44.17 44.40 4,843,607 -0.07(-0.15%)
Mar 19, 2015 44.51 44.77 44.17 44.46 2,133,236 -0.09(-0.21%)
Mar 18, 2015 44.06 44.79 43.77 44.56 3,258,384 +0.34(+0.76%)
Mar 17, 2015 43.72 44.40 43.53 44.22 3,099,401 +0.16(+0.36%)
Mar 16, 2015 43.81 44.11 43.66 44.06 2,686,734 +0.50(+1.14%)
Mar 13, 2015 43.95 43.95 43.16 43.56 2,651,797 -0.37(-0.83%)
Mar 12, 2015 43.43 43.96 43.27 43.93 2,426,807 +0.78(+1.80%)
Mar 11, 2015 43.03 43.69 42.89 43.15 3,459,986 +0.29(+0.68%)
Mar 10, 2015 43.26 43.40 42.84 42.86 2,334,491 -0.55(-1.27%)
Mar 09, 2015 43.02 44.04 42.65 43.41 4,007,529 +0.48(+1.11%)
Mar 06, 2015 43.42 43.64 42.83 42.94 3,717,442 -0.64(-1.46%)
Mar 05, 2015 43.79 43.92 43.13 43.57 2,481,744 +0.22(+0.50%)
Mar 04, 2015 43.52 43.60 43.03 43.36 3,511,142 -0.29(-0.67%)
Mar 03, 2015 44.34 44.40 43.47 43.65 2,405,464 -0.72(-1.63%)
Mar 02, 2015 43.23 44.65 43.66 44.37 5,610,249 +1.14(+2.65%)
Feb 27, 2015 43.65 43.97 43.18 43.23 5,923,454 -0.50(-1.14%)
Feb 26, 2015 42.98 43.79 42.95 43.72 5,227,765 +0.84(+1.97%)
Feb 25, 2015 42.72 43.11 42.57 42.88 3,154,761 +0.30(+0.71%)
Feb 24, 2015 42.81 42.95 42.47 42.58 1,993,622 -0.17(-0.40%)
Feb 23, 2015 42.87 43.08 42.40 42.75 2,840,950 -0.02(-0.04%)
Feb 20, 2015 42.86 43.04 42.31 42.77 3,958,950 -0.05(-0.11%)
Feb 19, 2015 42.98 43.14 42.66 42.81 3,122,793 -0.19(-0.44%)
Feb 18, 2015 43.25 43.55 42.97 43.00 3,493,935 -0.33(-0.76%)
Feb 17, 2015 42.72 43.36 42.63 43.33 4,324,501 +0.69(+1.63%)
Feb 13, 2015 41.96 42.64 42.64 42.64 6,838,115 -0.31(-0.72%)
Feb 12, 2015 44.31 44.46 42.45 42.95 7,452,556 +0.02(+0.04%)
Feb 11, 2015 42.09 43.25 42.09 42.93 7,539,250 +1.74(+4.24%)
Feb 10, 2015 40.45 41.28 40.15 41.18 4,383,989 +0.98(+2.43%)
Feb 09, 2015 40.80 40.95 40.01 40.21 4,763,037 -0.74(-1.81%)
Feb 06, 2015 40.74 41.49 40.59 40.95 5,766,250 +0.24(+0.60%)
Feb 05, 2015 40.84 41.34 40.44 40.70 3,700,815 -0.06(-0.14%)
Feb 04, 2015 41.14 41.30 40.62 40.76 5,440,923 -0.04(-0.09%)
Feb 03, 2015 40.81 41.09 40.52 40.80 5,236,132 +0.11(+0.28%)
Feb 02, 2015 40.36 40.69 39.74 40.69 2,278,269 +0.61(+1.52%)
Jan 30, 2015 40.50 40.85 39.99 40.08 3,355,384 -0.55(-1.36%)
Jan 29, 2015 40.38 40.96 40.01 40.63 5,253,711 +0.20(+0.49%)
Jan 28, 2015 41.01 41.54 40.39 40.43 2,585,789 -0.18(-0.44%)
Jan 27, 2015 40.89 41.17 40.53 40.61 3,206,356 -0.74(-1.79%)
Jan 26, 2015 41.30 41.56 41.13 41.35 2,054,442 -0.03(-0.07%)
Jan 23, 2015 41.75 42.02 41.24 41.38 3,076,646 -0.37(-0.88%)
Jan 22, 2015 41.59 42.04 40.94 41.74 3,107,741 +0.24(+0.59%)
Jan 21, 2015 40.86 41.86 40.74 41.50 2,123,847 +0.65(+1.58%)
Jan 20, 2015 41.45 41.45 40.53 40.85 3,700,856 -0.62(-1.49%)
Jan 16, 2015 40.14 41.54 40.11 41.47 2,944,489 +1.20(+2.98%)
Jan 15, 2015 40.58 41.05 40.23 40.27 2,899,372 -0.08(-0.21%)
Jan 14, 2015 39.86 40.54 39.66 40.36 2,645,646 +0.21(+0.51%)
Jan 13, 2015 41.16 41.47 39.93 40.15 3,911,581 -0.57(-1.40%)
Jan 12, 2015 41.59 41.59 40.60 40.72 2,311,899 -0.78(-1.88%)
Jan 09, 2015 41.32 41.67 40.97 41.50 3,197,766 +0.07(+0.16%)
Jan 08, 2015 41.97 42.08 41.27 41.44 3,328,009 +0.63(+1.54%)
Jan 07, 2015 40.33 40.85 40.31 40.81 2,646,337 +0.83(+2.06%)
Jan 06, 2015 40.47 40.67 39.67 39.98 4,251,113 -0.39(-0.98%)
Jan 05, 2015 40.56 40.92 40.30 40.38 3,323,129 -0.24(-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.