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

Walt Disney (NY: DIS )

111.57 -0.51 (-0.46%)
Streaming Delayed Price Updated: 12:29 PM EDT, Apr 30, 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 31, 2016 98.32 98.36 97.06 97.70 10,557,261 -1.05(-1.07%)
May 27, 2016 98.28 98.76 98.76 98.76 4,660,323 +0.47(+0.48%)
May 26, 2016 98.36 98.95 98.05 98.28 3,911,919 -0.05(-0.05%)
May 25, 2016 98.39 99.26 98.28 98.33 5,766,884 +0.34(+0.35%)
May 24, 2016 97.93 98.51 97.86 97.99 5,332,256 +0.33(+0.33%)
May 23, 2016 98.08 98.80 97.61 97.66 5,675,325 -0.59(-0.60%)
May 20, 2016 97.49 98.40 97.31 98.26 7,410,262 +1.35(+1.39%)
May 19, 2016 97.07 97.10 96.02 96.91 7,173,060 -0.58(-0.60%)
May 18, 2016 98.07 98.25 96.86 97.49 9,466,466 -0.93(-0.94%)
May 17, 2016 99.25 99.74 98.03 98.41 8,828,688 -0.41(-0.42%)
May 16, 2016 98.88 99.13 97.85 98.83 9,254,386 -0.16(-0.16%)
May 13, 2016 100.16 100.48 98.83 98.98 9,718,681 -1.17(-1.17%)
May 12, 2016 100.93 101.28 99.58 100.16 11,425,000 -0.57(-0.57%)
May 11, 2016 99.91 100.93 99.08 100.73 27,486,504 -4.24(-4.04%)
May 10, 2016 103.92 105.12 103.84 104.97 15,370,294 +1.24(+1.20%)
May 09, 2016 104.39 105.05 103.37 103.73 8,256,419 -0.20(-0.19%)
May 06, 2016 102.91 104.12 102.80 103.93 7,522,463 +0.60(+0.58%)
May 05, 2016 102.39 103.52 101.87 103.33 6,564,795 +1.24(+1.21%)
May 04, 2016 101.73 102.88 101.62 102.09 6,545,093 -0.11(-0.11%)
May 03, 2016 102.29 102.40 101.61 102.19 6,340,094 -0.57(-0.56%)
May 02, 2016 101.72 102.97 101.23 102.77 5,367,512 +1.08(+1.07%)
Apr 29, 2016 102.36 102.62 100.83 101.68 7,115,631 -0.76(-0.74%)
Apr 28, 2016 102.94 103.88 102.21 102.44 5,745,316 -1.23(-1.19%)
Apr 27, 2016 103.58 103.99 103.16 103.67 6,087,609 +0.38(+0.37%)
Apr 26, 2016 102.98 103.96 102.59 103.29 6,552,880 +0.32(+0.31%)
Apr 25, 2016 101.92 103.02 101.77 102.97 6,211,893 +0.79(+0.77%)
Apr 22, 2016 101.48 102.40 101.36 102.18 5,820,283 +0.85(+0.84%)
Apr 21, 2016 101.78 102.53 101.08 101.34 6,930,505 -0.35(-0.35%)
Apr 20, 2016 101.45 101.90 100.40 101.69 7,831,239 +0.62(+0.61%)
Apr 19, 2016 100.44 102.06 100.37 101.07 10,804,143 +1.14(+1.14%)
Apr 18, 2016 98.08 100.39 97.98 99.93 10,827,726 +2.85(+2.93%)
Apr 15, 2016 96.99 97.38 96.68 97.08 6,242,236 -0.04(-0.04%)
Apr 14, 2016 98.26 98.34 96.76 97.12 6,779,624 -0.84(-0.85%)
Apr 13, 2016 96.53 98.28 96.46 97.96 8,090,854 +2.10(+2.19%)
Apr 12, 2016 94.81 96.04 94.60 95.86 6,374,256 +1.06(+1.12%)
Apr 11, 2016 95.45 96.15 94.72 94.80 6,007,790 -0.15(-0.16%)
Apr 08, 2016 95.15 95.36 94.34 94.95 7,091,031 +0.26(+0.27%)
Apr 07, 2016 95.63 95.93 94.45 94.69 7,641,480 -1.30(-1.35%)
Apr 06, 2016 95.48 96.14 95.35 95.99 7,058,041 +0.47(+0.49%)
Apr 05, 2016 95.37 96.12 94.68 95.52 10,986,471 -1.65(-1.70%)
Apr 04, 2016 97.78 97.92 97.07 97.17 5,410,584 -0.38(-0.39%)
Apr 01, 2016 97.29 97.82 97.07 97.56 5,986,951 -0.24(-0.24%)
Mar 31, 2016 97.50 98.84 97.50 97.79 7,147,995 +0.39(+0.40%)
Mar 30, 2016 97.39 97.58 96.84 97.40 5,763,961 +0.74(+0.76%)
Mar 29, 2016 96.50 96.87 95.87 96.66 5,250,925 +0.07(+0.07%)
Mar 28, 2016 96.01 96.96 95.96 96.59 5,399,634 +0.86(+0.89%)
Mar 24, 2016 95.07 95.73 95.73 95.73 5,664,266 +0.38(+0.40%)
Mar 23, 2016 96.23 96.35 95.27 95.35 5,603,043 -0.74(-0.77%)
Mar 22, 2016 96.10 96.82 95.95 96.09 6,575,921 -0.87(-0.89%)
Mar 21, 2016 97.41 97.61 96.21 96.96 7,179,999 -0.73(-0.75%)
Mar 18, 2016 98.45 98.62 97.45 97.68 10,363,465 -0.39(-0.40%)
Mar 17, 2016 96.78 98.38 96.78 98.08 6,484,176 +1.14(+1.18%)
Mar 16, 2016 96.66 97.57 95.98 96.94 6,172,666 +0.20(+0.20%)
Mar 15, 2016 96.52 96.83 95.90 96.74 6,034,614 -0.56(-0.58%)
Mar 14, 2016 96.44 97.70 96.34 97.30 6,270,281 +0.86(+0.89%)
Mar 11, 2016 96.08 96.85 96.05 96.44 5,692,770 +0.89(+0.93%)
Mar 10, 2016 96.44 96.92 94.40 95.56 5,538,034 -0.61(-0.63%)
Mar 09, 2016 96.50 96.74 95.34 96.17 7,119,042 -0.16(-0.16%)
Mar 08, 2016 97.42 97.47 96.11 96.33 6,323,780 -1.55(-1.58%)
Mar 07, 2016 97.06 98.18 96.97 97.87 7,329,248 +0.90(+0.92%)
Mar 04, 2016 97.49 97.69 96.40 96.97 6,844,405 -0.33(-0.34%)
Mar 03, 2016 96.30 97.33 95.41 97.31 8,710,635 +1.79(+1.88%)
Mar 02, 2016 96.18 96.33 94.94 95.52 6,599,021 -0.64(-0.67%)
Mar 01, 2016 94.43 96.17 94.07 96.16 7,250,173 +2.10(+2.23%)
Feb 29, 2016 93.85 94.82 93.77 94.06 7,912,671 +0.21(+0.22%)
Feb 26, 2016 94.25 94.75 93.82 93.85 5,358,945 -0.33(-0.36%)
Feb 25, 2016 94.45 94.48 92.91 94.19 4,621,253 +0.22(+0.23%)
Feb 24, 2016 93.20 94.29 91.81 93.97 7,048,624 +0.05(+0.05%)
Feb 23, 2016 95.03 95.34 93.70 93.92 6,343,037 -0.97(-1.03%)
Feb 22, 2016 93.56 95.52 94.39 94.90 7,088,318 +1.34(+1.43%)
Feb 19, 2016 93.77 94.26 93.11 93.56 6,944,340 -0.16(-0.17%)
Feb 18, 2016 94.87 94.98 93.01 93.72 8,907,313 -0.32(-0.35%)
Feb 17, 2016 92.24 94.97 92.23 94.04 12,803,879 +2.55(+2.79%)
Feb 16, 2016 91.06 91.88 90.39 91.49 9,188,879 +1.73(+1.93%)
Feb 12, 2016 90.12 89.76 89.76 89.76 10,953,502 +0.83(+0.93%)
Feb 11, 2016 85.67 89.67 85.67 88.93 17,788,372 +1.44(+1.64%)
Feb 10, 2016 86.66 88.65 84.93 87.49 33,126,010 -3.42(-3.76%)
Feb 09, 2016 88.77 91.78 87.68 90.91 19,415,830 +0.20(+0.22%)
Feb 08, 2016 91.15 91.54 88.14 90.71 13,961,650 -1.75(-1.90%)
Feb 05, 2016 93.86 93.93 92.04 92.46 9,036,558 -1.51(-1.60%)
Feb 04, 2016 93.42 95.25 93.15 93.97 8,479,860 +0.29(+0.30%)
Feb 03, 2016 92.66 93.95 91.01 93.69 11,046,447 +1.99(+2.17%)
Feb 02, 2016 92.56 92.73 91.45 91.70 7,347,951 -2.00(-2.13%)
Feb 01, 2016 93.63 94.25 93.25 93.70 7,135,532 -0.66(-0.70%)
Jan 29, 2016 92.77 94.36 92.20 94.36 8,339,010 +2.25(+2.45%)
Jan 28, 2016 93.75 93.75 90.96 92.10 7,407,933 -0.78(-0.84%)
Jan 27, 2016 94.84 95.15 92.44 92.88 6,419,233 -1.92(-2.03%)
Jan 26, 2016 94.03 94.95 93.64 94.80 7,014,806 +0.97(+1.03%)
Jan 25, 2016 94.95 95.20 93.67 93.83 7,929,319 -1.59(-1.66%)
Jan 22, 2016 94.48 95.93 94.09 95.42 12,494,771 +2.84(+3.06%)
Jan 21, 2016 91.45 93.41 90.89 92.58 12,255,564 +1.46(+1.60%)
Jan 20, 2016 90.77 92.21 89.04 91.13 17,179,762 -1.41(-1.52%)
Jan 19, 2016 93.55 93.62 91.61 92.53 13,483,726 +0.07(+0.07%)
Jan 15, 2016 94.16 92.46 92.46 92.46 22,683,672 -5.13(-5.26%)
Jan 14, 2016 97.14 98.38 95.70 97.60 11,318,361 +0.62(+0.64%)
Jan 13, 2016 100.32 100.32 96.62 96.97 11,789,421 -2.93(-2.94%)
Jan 12, 2016 99.43 100.29 98.81 99.91 8,998,360 +1.52(+1.54%)
Jan 11, 2016 98.68 98.91 97.04 98.39 9,729,326 +0.66(+0.68%)
Jan 08, 2016 99.09 99.37 97.49 97.73 10,857,529 -0.25(-0.25%)
Jan 07, 2016 97.45 99.80 97.01 97.98 14,893,796 -0.85(-0.86%)
Jan 06, 2016 97.86 99.91 97.84 98.83 14,150,361 -0.53(-0.54%)
Jan 05, 2016 101.10 101.10 98.36 99.36 16,436,671 -2.05(-2.02%)
Jan 04, 2016 101.54 101.85 100.17 101.41 12,725,457 -2.07(-2.00%)
Dec 31, 2015 104.52 103.47 103.47 103.47 6,773,621 -1.24(-1.19%)
Dec 30, 2015 105.26 105.57 104.63 104.72 4,991,849 -0.73(-0.69%)
Dec 29, 2015 106.23 106.38 104.82 105.44 8,738,786 -0.17(-0.16%)
Dec 28, 2015 104.87 106.55 104.70 105.61 9,233,503 +1.37(+1.31%)
Dec 24, 2015 103.59 104.24 104.24 104.24 4,423,707 +0.30(+0.28%)
Dec 23, 2015 105.57 105.60 102.71 103.95 12,559,604 -1.16(-1.11%)
Dec 22, 2015 105.36 105.56 104.24 105.11 8,774,369 +0.15(+0.14%)
Dec 21, 2015 107.14 108.42 103.72 104.96 23,194,508 -1.11(-1.05%)
Dec 18, 2015 110.30 110.72 105.71 106.07 28,817,326 -4.22(-3.83%)
Dec 17, 2015 112.39 112.73 110.27 110.30 9,506,173 -1.75(-1.56%)
Dec 16, 2015 112.94 113.00 110.09 112.05 12,485,073 +1.61(+1.45%)
Dec 15, 2015 110.34 111.61 109.88 110.45 13,526,613 +2.77(+2.57%)
Dec 14, 2015 107.02 108.19 106.62 107.68 9,843,192 +1.29(+1.21%)
Dec 11, 2015 109.07 108.27 105.97 106.39 12,526,385 -2.68(-2.46%)
Dec 10, 2015 109.45 109.88 108.49 109.07 7,136,260 -0.70(-0.64%)
Dec 09, 2015 110.67 111.33 108.89 109.77 9,187,888 -0.99(-0.90%)
Dec 08, 2015 111.62 111.72 110.68 110.76 7,589,739 -1.33(-1.19%)
Dec 07, 2015 112.81 112.81 110.93 112.09 6,839,167 -0.40(-0.36%)
Dec 04, 2015 111.02 112.56 110.81 112.49 8,907,429 +2.31(+2.10%)
Dec 03, 2015 112.42 112.90 109.74 110.18 10,607,694 -2.08(-1.85%)
Dec 02, 2015 113.63 113.70 112.09 112.26 7,908,265 -1.37(-1.20%)
Dec 01, 2015 112.41 113.69 111.92 113.63 9,033,523 +1.89(+1.69%)
Nov 30, 2015 113.79 113.81 111.58 111.74 16,808,380 -1.63(-1.44%)
Nov 27, 2015 114.23 114.72 111.96 113.37 15,143,477 -3.49(-2.98%)
Nov 25, 2015 116.48 116.86 116.86 116.86 4,825,244 +0.71(+0.61%)
Nov 24, 2015 116.10 116.76 115.49 116.15 9,294,179 -1.45(-1.23%)
Nov 23, 2015 118.46 118.81 117.18 117.59 7,094,293 -0.64(-0.54%)
Nov 20, 2015 117.29 118.41 117.08 118.23 10,989,677 +1.34(+1.15%)
Nov 19, 2015 116.33 117.34 115.84 116.90 6,195,215 +0.56(+0.48%)
Nov 18, 2015 114.44 116.47 114.28 116.33 6,837,049 +1.98(+1.73%)
Nov 17, 2015 114.34 115.75 113.75 114.36 6,534,181 +0.21(+0.18%)
Nov 16, 2015 111.74 114.31 111.60 114.15 5,844,085 +1.06(+0.94%)
Nov 13, 2015 114.15 114.64 112.63 113.08 8,203,438 -1.35(-1.18%)
Nov 12, 2015 113.83 115.20 113.24 114.43 7,332,952 -0.31(-0.27%)
Nov 11, 2015 115.75 115.78 114.65 114.74 6,477,718 -0.89(-0.77%)
Nov 10, 2015 114.39 115.71 113.75 115.62 8,367,950 +0.98(+0.86%)
Nov 09, 2015 114.13 114.95 113.42 114.64 9,449,810 +0.74(+0.65%)
Nov 06, 2015 112.85 114.97 112.82 113.90 17,064,186 +2.63(+2.36%)
Nov 05, 2015 111.53 112.19 109.89 111.27 15,013,141 -0.25(-0.22%)
Nov 04, 2015 114.86 115.04 109.12 111.52 21,053,456 -2.25(-1.98%)
Nov 03, 2015 113.21 114.62 112.79 113.77 7,224,707 +0.49(+0.43%)
Nov 02, 2015 112.74 113.55 112.27 113.28 7,055,751 +1.28(+1.14%)
Oct 30, 2015 113.24 113.48 111.93 112.00 8,633,580 -1.28(-1.13%)
Oct 29, 2015 112.59 113.64 112.45 113.28 6,220,144 +0.69(+0.61%)
Oct 28, 2015 112.23 112.71 111.14 112.59 6,552,680 +0.56(+0.50%)
Oct 27, 2015 111.56 112.52 111.51 112.03 5,948,278 +0.25(+0.22%)
Oct 26, 2015 111.34 111.84 110.41 111.78 5,818,475 +0.42(+0.38%)
Oct 23, 2015 112.47 112.47 110.14 111.36 8,051,497 -0.16(-0.14%)
Oct 22, 2015 108.98 111.62 108.70 111.52 10,183,795 +3.11(+2.87%)
Oct 21, 2015 108.98 109.86 108.33 108.41 8,916,244 +0.25(+0.23%)
Oct 20, 2015 107.88 108.84 107.74 108.16 9,821,950 +0.36(+0.34%)
Oct 19, 2015 106.60 108.29 106.29 107.80 8,122,963 +1.21(+1.14%)
Oct 16, 2015 106.61 106.84 105.82 106.59 6,000,581 +0.34(+0.32%)
Oct 15, 2015 104.87 106.35 104.64 106.24 6,843,340 +2.13(+2.04%)
Oct 14, 2015 104.87 105.22 103.62 104.11 5,649,991 -0.85(-0.81%)
Oct 13, 2015 104.12 105.75 103.70 104.96 8,471,141 +0.24(+0.23%)
Oct 12, 2015 104.29 105.07 104.01 104.72 5,259,372 +0.78(+0.75%)
Oct 09, 2015 103.48 104.43 103.07 103.95 7,455,768 +0.94(+0.91%)
Oct 08, 2015 101.62 103.29 101.13 103.01 7,615,418 +1.20(+1.18%)
Oct 07, 2015 102.89 102.99 101.09 101.81 7,115,729 -0.37(-0.37%)
Oct 06, 2015 102.60 102.91 101.63 102.18 5,748,421 -0.08(-0.08%)
Oct 05, 2015 102.11 102.60 101.04 102.26 7,255,485 +0.84(+0.83%)
Oct 02, 2015 99.66 101.44 98.41 101.43 9,246,967 +0.33(+0.32%)
Oct 01, 2015 101.40 101.89 99.54 101.10 7,618,717 +0.46(+0.46%)
Sep 30, 2015 99.24 100.86 98.96 100.64 9,331,070 +2.74(+2.80%)
Sep 29, 2015 97.00 98.53 96.28 97.90 9,612,310 +0.92(+0.94%)
Sep 28, 2015 98.37 98.86 96.79 96.98 8,364,950 -1.78(-1.80%)
Sep 25, 2015 99.96 100.24 98.06 98.77 7,291,277 -0.32(-0.32%)
Sep 24, 2015 99.46 99.78 97.72 99.08 10,870,950 -0.94(-0.94%)
Sep 23, 2015 100.87 101.06 99.83 100.02 5,906,551 -0.91(-0.90%)
Sep 22, 2015 100.62 101.17 99.93 100.92 8,458,114 -0.91(-0.89%)
Sep 21, 2015 102.09 102.24 100.89 101.83 7,261,618 +0.56(+0.55%)
Sep 18, 2015 101.62 102.62 100.83 101.27 13,769,844 -1.34(-1.31%)
Sep 17, 2015 102.61 104.33 102.16 102.61 7,912,863 +0.24(+0.23%)
Sep 16, 2015 101.74 102.48 101.18 102.37 6,610,556 +0.52(+0.51%)
Sep 15, 2015 101.67 102.21 100.27 101.85 9,313,499 -0.38(-0.38%)
Sep 14, 2015 103.05 103.30 101.42 102.23 7,067,781 -0.65(-0.63%)
Sep 11, 2015 100.79 102.90 100.64 102.88 9,677,681 +1.85(+1.83%)
Sep 10, 2015 100.29 101.64 99.78 101.03 9,166,108 +0.68(+0.68%)
Sep 09, 2015 103.15 103.35 100.13 100.35 9,724,122 -2.07(-2.02%)
Sep 08, 2015 101.38 102.56 100.95 102.42 8,703,785 +2.99(+3.01%)
Sep 04, 2015 99.42 99.43 99.43 99.43 9,356,799 -1.00(-1.00%)
Sep 03, 2015 100.64 101.45 99.91 100.43 9,090,751 +0.10(+0.10%)
Sep 02, 2015 99.38 100.38 98.03 100.33 12,334,005 +2.34(+2.39%)
Sep 01, 2015 97.79 99.79 97.64 97.99 14,430,984 -2.33(-2.33%)
Aug 31, 2015 100.74 100.89 99.37 100.32 8,647,011 -0.59(-0.59%)
Aug 28, 2015 100.63 101.76 100.25 100.91 11,176,044 +0.31(+0.30%)
Aug 27, 2015 99.80 101.05 98.26 100.61 17,802,572 +2.90(+2.96%)
Aug 26, 2015 97.18 97.97 94.79 97.71 13,962,309 +3.29(+3.48%)
Aug 25, 2015 98.21 98.56 94.26 94.42 19,370,120 +0.52(+0.56%)
Aug 24, 2015 91.95 98.47 88.82 93.90 30,615,292 -3.43(-3.52%)
Aug 21, 2015 96.01 99.09 95.13 97.33 31,354,866 -1.16(-1.18%)
Aug 20, 2015 102.75 102.80 98.24 98.49 35,174,188 -6.33(-6.04%)
Aug 19, 2015 104.95 106.10 104.15 104.82 9,631,544 -0.48(-0.46%)
Aug 18, 2015 106.39 106.60 105.17 105.31 12,207,049 -2.08(-1.93%)
Aug 17, 2015 105.66 107.61 105.21 107.38 8,074,219 +1.86(+1.76%)
Aug 14, 2015 105.97 106.02 104.89 105.52 7,214,725 -0.35(-0.34%)
Aug 13, 2015 105.57 106.85 105.12 105.88 9,904,156 +0.52(+0.50%)
Aug 12, 2015 105.36 105.80 103.90 105.36 17,283,536 -0.99(-0.93%)
Aug 11, 2015 108.65 108.80 106.30 106.35 13,783,932 -2.95(-2.70%)
Aug 10, 2015 108.32 109.30 108.06 109.30 11,796,728 +1.62(+1.51%)
Aug 07, 2015 107.09 107.89 106.02 107.68 16,036,637 +0.79(+0.74%)
Aug 06, 2015 108.71 108.71 102.65 106.89 58,055,772 -1.95(-1.79%)
Aug 05, 2015 109.14 112.21 107.83 108.84 61,941,968 -10.99(-9.17%)
Aug 04, 2015 119.64 120.21 118.77 119.83 12,715,432 +0.56(+0.47%)
Aug 03, 2015 119.03 119.87 118.34 119.27 8,548,807 +1.10(+0.93%)
Jul 31, 2015 118.28 118.88 117.77 118.17 5,856,789 -0.03(-0.03%)
Jul 30, 2015 117.88 118.51 117.19 118.20 4,498,040 +0.19(+0.16%)
Jul 29, 2015 117.03 118.03 116.60 118.01 6,176,141 +1.36(+1.16%)
Jul 28, 2015 116.87 117.08 116.07 116.65 6,547,189 +0.21(+0.18%)
Jul 27, 2015 116.82 116.98 115.98 116.44 5,259,372 -0.65(-0.56%)
Jul 24, 2015 117.53 117.97 116.77 117.09 4,387,914 +0.11(+0.09%)
Jul 23, 2015 117.48 117.84 116.76 116.98 3,398,406 -0.52(-0.44%)
Jul 22, 2015 117.46 117.87 117.13 117.51 4,787,002 +0.02(+0.02%)
Jul 21, 2015 117.93 117.97 117.01 117.49 4,859,395 -0.27(-0.23%)
Jul 20, 2015 117.47 118.07 117.07 117.75 7,058,283 +0.71(+0.61%)
Jul 17, 2015 116.88 117.08 116.23 117.04 5,189,215 -0.21(-0.18%)
Jul 16, 2015 117.18 117.31 116.72 117.25 6,400,556 +0.76(+0.65%)
Jul 15, 2015 116.24 117.08 116.05 116.49 4,919,853 +0.44(+0.38%)
Jul 14, 2015 116.23 116.33 115.90 116.05 5,139,505 -0.20(-0.17%)
Jul 13, 2015 115.95 116.50 115.46 116.25 7,712,797 +1.59(+1.38%)
Jul 10, 2015 115.26 115.64 113.90 114.66 7,129,673 +0.83(+0.73%)
Jul 09, 2015 115.04 115.41 113.75 113.83 7,124,908 +0.40(+0.36%)
Jul 08, 2015 114.72 114.90 113.35 113.43 8,575,198 -1.88(-1.63%)
Jul 07, 2015 114.64 115.40 113.11 115.31 8,487,163 +1.38(+1.21%)
Jul 06, 2015 112.72 114.09 112.52 113.93 5,969,930 +0.72(+0.64%)
Jul 02, 2015 113.62 113.21 113.21 113.21 5,635,629 -0.16(-0.14%)
Jul 01, 2015 113.19 113.49 112.59 113.37 5,519,740 +0.97(+0.87%)
Jun 30, 2015 112.19 113.11 111.81 112.40 7,054,548 +1.07(+0.96%)
Jun 29, 2015 112.42 113.43 111.27 111.32 7,733,936 -1.91(-1.69%)
Jun 26, 2015 113.21 113.42 112.66 113.23 9,657,160 +0.53(+0.47%)
Jun 25, 2015 112.87 113.51 112.64 112.70 6,306,926 +0.67(+0.60%)
Jun 24, 2015 112.55 112.81 111.97 112.03 5,722,881 -0.63(-0.56%)
Jun 23, 2015 112.19 112.77 111.98 112.66 6,095,730 +0.87(+0.77%)
Jun 22, 2015 111.67 112.72 111.65 111.80 5,994,743 +0.90(+0.81%)
Jun 19, 2015 111.11 111.75 110.68 110.90 9,736,524 -0.59(-0.53%)
Jun 18, 2015 110.12 111.81 109.89 111.49 7,037,245 +1.70(+1.55%)
Jun 17, 2015 109.50 110.23 109.19 109.79 4,805,732 +0.42(+0.39%)
Jun 16, 2015 108.66 109.59 108.22 109.36 3,906,336 +0.87(+0.80%)
Jun 15, 2015 107.60 108.72 107.27 108.50 5,831,328 +0.23(+0.21%)
Jun 12, 2015 108.64 108.84 107.87 108.27 4,072,092 -0.66(-0.60%)
Jun 11, 2015 108.33 109.26 108.33 108.93 5,114,415 +0.61(+0.56%)
Jun 10, 2015 107.24 108.56 107.07 108.32 5,208,158 +1.46(+1.36%)
Jun 09, 2015 107.68 107.74 106.00 106.86 7,831,293 -0.76(-0.71%)
Jun 08, 2015 108.35 108.56 107.54 107.62 6,162,311 -0.99(-0.92%)
Jun 05, 2015 108.61 109.08 108.12 108.61 4,390,639 +0.00(+0.00%)
Jun 04, 2015 109.25 109.55 108.31 108.61 5,837,219 -0.86(-0.78%)
Jun 03, 2015 109.06 110.11 108.81 109.47 4,579,735 +0.41(+0.38%)
Jun 02, 2015 109.22 109.55 108.34 109.06 4,494,171 -0.21(-0.19%)
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.