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 )

404.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2018 205.21 208.07 204.50 205.28 5,662,888 +1.93(+0.95%)
Oct 30, 2018 199.65 203.76 198.70 203.35 6,054,213 +3.31(+1.65%)
Oct 29, 2018 201.23 203.61 197.93 200.04 4,936,196 +1.55(+0.78%)
Oct 26, 2018 199.01 200.69 197.29 198.49 6,734,500 -3.49(-1.73%)
Oct 25, 2018 200.73 203.43 200.14 201.98 4,536,684 +2.17(+1.09%)
Oct 24, 2018 202.77 203.69 199.57 199.81 4,702,665 -4.19(-2.05%)
Oct 23, 2018 203.10 205.25 201.88 204.00 4,705,489 -2.19(-1.06%)
Oct 22, 2018 210.77 210.77 206.03 206.19 3,251,118 -3.64(-1.73%)
Oct 19, 2018 208.49 210.75 207.80 209.83 4,814,500 +1.13(+0.54%)
Oct 18, 2018 210.00 211.27 207.32 208.70 3,144,873 -1.82(-0.86%)
Oct 17, 2018 209.83 211.67 207.31 210.52 3,806,151 +0.69(+0.33%)
Oct 16, 2018 206.66 210.78 205.92 209.83 4,776,157 +4.80(+2.34%)
Oct 15, 2018 207.46 207.46 204.67 205.03 4,540,214 -1.77(-0.86%)
Oct 12, 2018 210.04 210.60 204.00 206.80 5,734,700 +1.61(+0.78%)
Oct 11, 2018 209.90 211.09 203.28 205.19 8,321,622 -7.91(-3.71%)
Oct 10, 2018 224.00 224.07 212.54 213.10 7,920,618 -10.66(-4.76%)
Oct 09, 2018 221.85 223.94 221.01 223.76 4,515,427 +1.70(+0.77%)
Oct 08, 2018 219.16 222.76 219.02 222.06 5,640,786 +2.60(+1.18%)
Oct 05, 2018 219.70 220.40 218.69 219.46 4,075,700 +0.49(+0.22%)
Oct 04, 2018 216.43 219.00 216.36 218.97 4,425,321 +2.57(+1.19%)
Oct 03, 2018 215.75 217.78 215.50 216.40 3,274,038 +1.11(+0.52%)
Oct 02, 2018 214.43 215.54 214.04 215.29 2,917,550 +0.51(+0.24%)
Oct 01, 2018 215.92 216.13 213.94 214.78 2,993,042 +0.67(+0.31%)
Sep 28, 2018 216.38 216.38 213.86 214.11 4,482,500 -2.59(-1.20%)
Sep 27, 2018 216.74 217.68 215.23 216.70 3,053,349 +0.59(+0.27%)
Sep 26, 2018 218.05 218.42 215.77 216.11 4,121,966 -1.94(-0.89%)
Sep 25, 2018 218.43 218.98 217.41 218.05 3,279,268 -0.08(-0.04%)
Sep 24, 2018 220.48 220.68 217.91 218.13 4,539,448 -2.39(-1.08%)
Sep 21, 2018 222.13 222.69 220.13 220.52 13,363,100 -1.16(-0.52%)
Sep 20, 2018 221.78 223.00 221.30 221.68 5,340,203 +0.73(+0.33%)
Sep 19, 2018 218.22 221.32 217.80 220.95 4,288,087 +2.65(+1.21%)
Sep 18, 2018 216.30 218.50 216.30 218.30 3,576,818 +2.01(+0.93%)
Sep 17, 2018 216.99 217.13 215.73 216.29 3,076,814 -0.08(-0.04%)
Sep 14, 2018 215.50 216.51 215.30 216.37 3,279,000 +1.48(+0.69%)
Sep 13, 2018 215.02 215.42 214.17 214.89 4,050,259 +0.30(+0.14%)
Sep 12, 2018 214.54 215.43 214.15 214.59 3,463,183 -0.51(-0.24%)
Sep 11, 2018 214.04 215.87 212.76 215.10 3,601,471 -0.01(-0.00%)
Sep 10, 2018 215.00 216.27 214.42 215.11 4,137,214 +1.07(+0.50%)
Sep 07, 2018 212.50 214.47 212.50 214.04 4,050,100 +1.16(+0.54%)
Sep 06, 2018 211.60 213.40 211.57 212.88 3,599,486 +0.62(+0.29%)
Sep 05, 2018 209.81 212.46 209.49 212.26 3,709,060 +2.21(+1.05%)
Sep 04, 2018 209.21 210.10 208.04 210.05 2,775,753 +1.33(+0.64%)
Aug 31, 2018 208.72 208.72 208.72 0 -1.03(-0.49%)
Aug 30, 2018 211.08 211.30 209.67 209.75 4,734,307 -1.52(-0.72%)
Aug 29, 2018 211.00 211.32 210.18 211.27 3,176,666 +0.50(+0.24%)
Aug 28, 2018 210.88 211.20 210.01 210.77 2,885,193 +0.26(+0.12%)
Aug 27, 2018 208.56 210.75 208.52 210.51 3,166,364 +2.53(+1.22%)
Aug 24, 2018 207.75 208.16 207.33 207.98 2,415,700 +0.74(+0.36%)
Aug 23, 2018 207.58 207.79 206.66 207.24 2,362,277 -0.09(-0.04%)
Aug 22, 2018 207.63 207.97 206.96 207.33 2,454,354 -1.16(-0.56%)
Aug 21, 2018 208.81 209.35 208.10 208.49 2,665,014 +0.03(+0.01%)
Aug 20, 2018 208.43 209.54 207.83 208.46 2,527,089 +0.32(+0.15%)
Aug 17, 2018 207.57 208.47 206.92 208.14 2,749,900 +0.58(+0.28%)
Aug 16, 2018 205.39 207.62 204.60 207.56 3,576,464 +3.06(+1.50%)
Aug 15, 2018 205.01 205.49 203.57 204.50 3,547,217 -1.33(-0.65%)
Aug 14, 2018 205.30 206.48 204.90 205.83 2,774,546 +0.66(+0.32%)
Aug 13, 2018 206.63 207.01 205.04 205.17 3,838,069 -1.46(-0.71%)
Aug 10, 2018 207.30 207.77 205.59 206.63 4,383,100 -2.47(-1.18%)
Aug 09, 2018 209.00 209.65 208.72 209.10 4,685,387 +0.16(+0.08%)
Aug 08, 2018 208.81 209.71 208.43 208.94 3,868,990 +0.22(+0.11%)
Aug 07, 2018 207.50 209.94 207.15 208.72 6,159,900 +2.66(+1.29%)
Aug 06, 2018 204.89 208.11 204.62 206.06 6,672,509 +5.82(+2.91%)
Aug 03, 2018 198.50 200.42 198.12 200.24 5,027,900 +2.18(+1.10%)
Aug 02, 2018 197.20 198.76 196.77 198.06 3,269,426 +0.21(+0.11%)
Aug 01, 2018 198.80 199.70 197.32 197.85 4,004,049 -0.02(-0.01%)
Jul 31, 2018 199.00 199.54 197.06 197.87 4,909,839 -1.22(-0.61%)
Jul 30, 2018 197.80 199.91 197.80 199.09 3,987,946 +1.14(+0.58%)
Jul 27, 2018 198.00 198.90 197.18 197.95 3,943,700 +0.49(+0.25%)
Jul 26, 2018 198.27 198.99 197.28 197.46 3,766,149 -0.15(-0.08%)
Jul 25, 2018 198.21 198.21 196.81 197.61 3,782,773 -0.85(-0.43%)
Jul 24, 2018 198.45 199.96 198.22 198.46 3,346,568 +0.61(+0.31%)
Jul 23, 2018 196.25 198.87 196.20 197.85 3,585,882 +1.07(+0.54%)
Jul 20, 2018 197.00 197.66 196.46 196.78 4,076,609 -0.71(-0.36%)
Jul 19, 2018 200.35 200.96 197.30 197.49 4,670,523 -2.95(-1.47%)
Jul 18, 2018 195.50 201.40 195.35 200.44 10,469,254 +10.03(+5.27%)
Jul 17, 2018 192.00 192.19 190.27 190.41 3,723,008 -1.59(-0.83%)
Jul 16, 2018 190.70 192.23 190.70 192.00 2,624,360 +1.04(+0.54%)
Jul 13, 2018 191.29 189.13 190.96 2,694,638 +1.00(+0.53%)
Jul 12, 2018 190.90 190.99 188.91 189.96 3,040,839 +0.05(+0.03%)
Jul 11, 2018 188.73 190.64 188.56 189.91 3,341,662 +0.01(+0.01%)
Jul 10, 2018 189.75 190.62 189.15 189.90 2,683,514 +0.26(+0.14%)
Jul 09, 2018 188.11 189.82 187.82 189.64 3,502,688 +2.08(+1.11%)
Jul 06, 2018 187.50 188.69 186.52 187.56 2,818,783 +0.06(+0.03%)
Jul 05, 2018 187.07 187.63 186.23 187.50 3,117,068 +1.48(+0.80%)
Jul 03, 2018 186.02 186.02 186.02 0 -1.81(-0.96%)
Jul 02, 2018 186.09 188.10 185.97 187.83 3,521,309 +1.18(+0.63%)
Jun 29, 2018 188.46 189.28 186.29 186.65 5,185,678 -0.44(-0.24%)
Jun 28, 2018 185.43 187.94 185.16 187.09 4,217,483 +2.18(+1.18%)
Jun 27, 2018 186.50 187.89 184.75 184.91 4,451,409 -1.53(-0.82%)
Jun 26, 2018 186.52 187.62 185.78 186.44 4,324,437 -0.29(-0.16%)
Jun 25, 2018 188.63 188.83 185.18 186.73 6,062,274 -2.18(-1.15%)
Jun 22, 2018 190.00 190.48 188.66 188.91 6,996,675 +0.05(+0.03%)
Jun 21, 2018 189.05 189.84 187.97 188.86 4,977,852 -0.64(-0.34%)
Jun 20, 2018 190.47 190.89 189.20 189.50 5,233,390 -0.85(-0.45%)
Jun 19, 2018 190.05 191.18 189.35 190.35 4,035,251 -0.76(-0.40%)
Jun 18, 2018 190.64 191.36 189.95 191.11 3,772,453 -0.65(-0.34%)
Jun 15, 2018 192.50 190.52 191.76 7,340,985 -0.74(-0.38%)
Jun 14, 2018 194.92 195.00 192.04 192.50 4,947,133 -2.05(-1.05%)
Jun 13, 2018 195.13 196.00 194.26 194.55 3,704,879 -0.72(-0.37%)
Jun 12, 2018 195.97 195.99 194.71 195.27 3,045,255 -0.06(-0.03%)
Jun 11, 2018 196.30 196.74 195.19 195.33 3,465,573 -0.68(-0.35%)
Jun 08, 2018 195.34 196.40 194.27 196.01 3,757,799 +0.44(+0.22%)
Jun 07, 2018 194.66 195.68 193.75 195.57 4,296,182 +1.58(+0.81%)
Jun 06, 2018 194.00 193.99 4,017,353 +3.22(+1.69%)
Jun 05, 2018 191.37 191.40 190.14 190.77 4,323,861 -0.53(-0.28%)
Jun 04, 2018 193.00 193.41 191.25 191.30 4,443,832 -0.93(-0.48%)
Jun 01, 2018 192.90 193.38 191.59 192.23 3,817,848 +0.70(+0.37%)
May 31, 2018 194.29 194.29 191.42 191.53 5,765,342 -2.57(-1.32%)
May 30, 2018 191.90 194.90 191.33 194.10 4,307,054 +4.23(+2.23%)
May 29, 2018 192.90 193.00 188.62 189.87 8,911,323 -4.28(-2.20%)
May 25, 2018 194.15 194.15 194.15 0 -0.68(-0.35%)
May 24, 2018 196.06 196.26 193.92 194.83 3,204,913 -1.12(-0.57%)
May 23, 2018 197.40 197.71 194.96 195.95 4,035,800 -2.18(-1.10%)
May 22, 2018 198.02 198.89 197.18 198.13 3,093,534 +0.22(+0.11%)
May 21, 2018 197.77 198.63 197.01 197.91 3,004,775 +1.85(+0.94%)
May 18, 2018 197.52 197.64 195.77 196.06 3,137,104 -1.43(-0.72%)
May 17, 2018 197.74 197.85 196.62 197.49 2,604,143 -0.34(-0.17%)
May 16, 2018 196.86 198.38 196.40 197.83 2,926,619 +0.47(+0.24%)
May 15, 2018 198.79 198.93 196.18 197.36 3,379,642 -1.82(-0.91%)
May 14, 2018 200.00 200.65 198.66 199.18 3,264,592 -0.12(-0.06%)
May 11, 2018 200.62 202.41 198.90 199.30 3,917,729 -1.90(-0.94%)
May 10, 2018 200.43 201.29 198.92 201.20 2,956,812 +1.33(+0.67%)
May 09, 2018 197.00 200.05 196.28 199.87 3,289,527 +3.63(+1.85%)
May 08, 2018 197.40 197.40 194.70 196.24 4,143,963 -0.82(-0.42%)
May 07, 2018 196.00 197.82 195.76 197.06 3,693,025 +1.42(+0.73%)
May 04, 2018 192.04 196.24 190.19 195.64 4,919,141 +4.03(+2.10%)
May 03, 2018 192.81 192.99 189.80 191.61 5,057,111 -1.70(-0.88%)
May 02, 2018 195.07 195.07 192.98 193.31 3,884,811 -1.80(-0.92%)
May 01, 2018 193.76 195.30 192.75 195.11 3,234,742 +1.38(+0.71%)
Apr 30, 2018 197.39 198.10 193.62 193.73 4,247,303 -3.50(-1.77%)
Apr 27, 2018 196.93 197.55 195.83 197.23 2,558,931 +0.20(+0.10%)
Apr 26, 2018 196.63 197.96 196.24 197.03 2,386,818 +0.23(+0.12%)
Apr 25, 2018 196.18 197.36 194.41 196.80 3,204,367 +0.00(+0.00%)
Apr 24, 2018 199.87 200.66 195.23 196.80 3,717,245 -2.62(-1.31%)
Apr 23, 2018 200.22 200.84 198.52 199.42 2,671,474 -0.71(-0.35%)
Apr 20, 2018 200.94 201.00 198.92 200.13 3,705,828 -0.25(-0.12%)
Apr 19, 2018 199.99 201.48 199.20 200.38 2,726,510 +0.87(+0.44%)
Apr 18, 2018 200.24 200.94 199.40 199.51 2,872,748 +0.24(+0.12%)
Apr 17, 2018 199.85 200.66 198.90 199.27 4,658,190 +1.05(+0.53%)
Apr 16, 2018 198.65 199.95 197.55 198.22 3,818,871 +1.22(+0.62%)
Apr 13, 2018 199.60 199.85 196.00 197.00 3,150,934 -1.13(-0.57%)
Apr 12, 2018 196.50 199.60 196.29 198.13 3,707,452 +2.91(+1.49%)
Apr 11, 2018 196.60 197.04 194.92 195.22 3,518,633 -2.58(-1.30%)
Apr 10, 2018 198.16 199.70 197.05 197.80 3,262,579 +2.47(+1.26%)
Apr 09, 2018 196.73 198.63 194.95 195.33 3,872,535 -0.16(-0.08%)
Apr 06, 2018 199.70 199.85 193.74 195.49 5,580,571 -5.36(-2.67%)
Apr 05, 2018 201.17 202.77 200.27 200.85 4,655,164 +0.74(+0.37%)
Apr 04, 2018 194.02 200.53 194.00 200.11 4,098,859 +2.15(+1.09%)
Apr 03, 2018 196.00 198.24 193.98 197.96 4,192,214 +2.96(+1.52%)
Apr 02, 2018 199.01 199.61 192.02 195.00 6,177,686 -4.48(-2.25%)
Mar 29, 2018 199.48 199.48 199.48 0 +2.81(+1.43%)
Mar 28, 2018 196.17 198.72 193.78 196.67 4,388,756 +0.52(+0.27%)
Mar 27, 2018 200.48 201.44 194.44 196.15 5,149,138 -3.19(-1.60%)
Mar 26, 2018 196.90 199.57 195.08 199.34 5,223,428 +6.88(+3.57%)
Mar 23, 2018 198.00 198.29 191.87 192.46 7,257,000 -5.17(-2.62%)
Mar 22, 2018 203.18 203.19 196.99 197.63 7,112,263 -7.20(-3.52%)
Mar 21, 2018 205.38 207.27 204.00 204.83 3,235,573 +0.08(+0.04%)
Mar 20, 2018 204.25 205.60 203.80 204.75 2,939,265 +0.76(+0.37%)
Mar 19, 2018 206.87 207.06 202.64 203.99 4,260,509 -2.97(-1.44%)
Mar 16, 2018 208.56 208.97 206.46 206.96 5,961,775 -0.86(-0.41%)
Mar 15, 2018 208.29 209.32 207.61 207.82 4,127,124 +0.83(+0.40%)
Mar 14, 2018 210.40 210.40 206.23 206.99 4,015,341 -2.14(-1.02%)
Mar 13, 2018 212.69 213.04 208.80 209.13 4,697,843 -2.69(-1.27%)
Mar 12, 2018 213.20 213.36 211.24 211.82 4,967,029 -1.12(-0.53%)
Mar 09, 2018 206.95 213.24 206.25 212.94 5,494,342 +7.65(+3.73%)
Mar 08, 2018 204.32 205.49 203.03 205.29 2,971,727 +0.99(+0.48%)
Mar 07, 2018 204.83 201.75 204.30 3,617,237 -0.25(-0.12%)
Mar 06, 2018 204.86 204.86 202.37 204.55 3,178,992 +1.31(+0.64%)
Mar 05, 2018 199.60 204.13 199.12 203.24 4,040,469 +1.90(+0.94%)
Mar 02, 2018 199.98 201.97 198.98 201.34 5,025,518 -0.19(-0.09%)
Mar 01, 2018 206.82 208.57 200.28 201.53 6,978,753 -5.67(-2.74%)
Feb 28, 2018 211.00 211.53 200.47 207.20 5,363,936 -2.46(-1.17%)
Feb 27, 2018 212.00 213.13 209.65 209.66 5,903,185 -0.96(-0.46%)
Feb 26, 2018 207.71 211.14 205.36 210.62 8,253,795 +7.86(+3.88%)
Feb 23, 2018 201.39 202.97 200.81 202.76 4,128,443 +2.03(+1.01%)
Feb 22, 2018 200.16 200.73 3,929,601 -0.29(-0.14%)
Feb 21, 2018 202.50 205.22 200.77 201.02 4,972,448 -2.03(-1.00%)
Feb 20, 2018 203.34 204.70 202.35 203.05 4,116,583 -0.74(-0.36%)
Feb 16, 2018 203.79 203.79 203.79 0 -0.11(-0.05%)
Feb 15, 2018 202.38 203.90 201.63 203.90 4,357,751 +3.36(+1.68%)
Feb 14, 2018 197.04 200.76 195.99 200.54 4,347,543 +2.55(+1.29%)
Feb 13, 2018 197.58 198.84 195.92 197.99 3,779,524 -0.90(-0.45%)
Feb 12, 2018 198.51 200.66 196.14 198.89 5,124,775 +2.87(+1.46%)
Feb 09, 2018 195.68 197.57 189.30 196.02 8,931,743 +4.60(+2.40%)
Feb 08, 2018 200.37 200.99 191.04 191.42 7,952,648 -8.95(-4.47%)
Feb 07, 2018 202.00 204.48 200.00 200.37 5,718,266 -0.87(-0.43%)
Feb 06, 2018 193.15 201.92 190.18 201.24 10,639,601 +1.54(+0.77%)
Feb 05, 2018 205.49 207.06 196.00 199.70 10,630,055 -9.42(-4.50%)
Feb 02, 2018 216.16 216.58 207.87 209.12 6,080,558 -8.13(-3.74%)
Feb 01, 2018 214.49 217.50 214.03 217.25 4,508,169 +2.87(+1.34%)
Jan 31, 2018 214.99 215.00 213.37 214.38 4,625,526 -0.03(-0.01%)
Jan 30, 2018 214.97 216.28 214.10 214.41 5,038,556 -1.05(-0.49%)
Jan 29, 2018 217.15 217.62 215.19 215.46 3,020,483 -1.73(-0.80%)
Jan 26, 2018 215.52 217.34 215.15 217.19 3,640,838 +2.09(+0.97%)
Jan 25, 2018 216.24 216.50 214.28 215.10 3,088,190 -0.51(-0.24%)
Jan 24, 2018 216.12 216.89 214.59 215.61 4,229,154 +0.05(+0.02%)
Jan 23, 2018 216.04 216.32 212.77 215.56 3,658,825 -0.41(-0.19%)
Jan 22, 2018 213.29 216.08 213.25 215.97 3,265,484 +2.72(+1.28%)
Jan 19, 2018 213.45 214.30 212.11 213.25 5,140,181 +0.06(+0.03%)
Jan 18, 2018 215.67 215.78 213.06 213.19 4,799,842 -0.97(-0.45%)
Jan 17, 2018 211.92 214.50 211.14 214.16 4,600,474 +3.87(+1.84%)
Jan 16, 2018 213.12 214.00 209.36 210.29 6,158,408 +0.13(+0.06%)
Jan 12, 2018 210.16 210.16 210.16 0 +3.47(+1.68%)
Jan 11, 2018 205.96 207.28 205.72 206.69 3,640,115 +1.08(+0.53%)
Jan 10, 2018 203.00 205.72 202.50 205.61 3,792,723 +2.59(+1.28%)
Jan 09, 2018 203.34 204.40 202.58 203.02 3,834,397 +0.28(+0.14%)
Jan 08, 2018 201.15 203.07 199.80 202.74 3,887,433 +1.32(+0.66%)
Jan 05, 2018 201.00 201.64 199.31 201.42 4,207,636 +0.73(+0.36%)
Jan 04, 2018 200.90 202.13 200.01 200.69 3,899,765 +0.90(+0.45%)
Jan 03, 2018 197.00 200.00 197.00 199.79 3,526,427 +2.57(+1.30%)
Jan 02, 2018 198.87 198.87 195.96 197.22 4,112,001 -1.00(-0.50%)
Dec 29, 2017 198.22 198.22 198.22 0 -1.34(-0.67%)
Dec 28, 2017 199.34 199.96 198.82 199.56 2,340,013 +0.87(+0.44%)
Dec 27, 2017 197.50 198.82 197.28 198.69 3,342,736 +1.12(+0.57%)
Dec 26, 2017 197.97 198.57 197.28 197.57 1,769,570 -0.35(-0.18%)
Dec 22, 2017 199.24 199.68 196.88 197.92 3,786,759 -0.97(-0.49%)
Dec 21, 2017 198.85 199.56 198.21 198.89 3,011,960 +1.10(+0.56%)
Dec 20, 2017 199.39 199.75 197.68 197.79 3,913,898 -0.12(-0.06%)
Dec 19, 2017 200.16 200.50 197.68 197.91 3,293,924 -1.43(-0.72%)
Dec 18, 2017 199.50 200.26 198.94 199.34 4,599,463 +1.56(+0.79%)
Dec 15, 2017 198.24 199.20 197.23 197.78 9,169,379 +1.12(+0.57%)
Dec 14, 2017 198.12 198.19 195.94 196.66 3,593,949 -0.74(-0.37%)
Dec 13, 2017 198.56 199.63 197.35 197.40 4,068,123 -1.67(-0.84%)
Dec 12, 2017 199.07 199.92 197.00 199.07 4,342,814 +2.37(+1.20%)
Dec 11, 2017 196.63 197.18 195.30 196.70 3,605,032 +0.26(+0.13%)
Dec 08, 2017 196.44 197.28 195.02 196.44 3,953,424 +0.10(+0.05%)
Dec 07, 2017 195.91 196.75 194.98 196.34 2,650,907 +0.33(+0.17%)
Dec 06, 2017 196.06 196.83 195.10 196.01 3,312,302 -0.06(-0.03%)
Dec 05, 2017 197.77 197.99 195.50 196.07 3,411,405 -0.89(-0.45%)
Dec 04, 2017 196.18 199.48 196.18 196.96 4,898,827 +2.40(+1.23%)
Dec 01, 2017 193.59 194.99 190.56 194.56 5,177,289 +1.55(+0.80%)
Nov 30, 2017 190.35 193.81 189.95 193.01 6,417,897 +3.16(+1.66%)
Nov 29, 2017 188.20 192.00 187.57 189.85 4,897,888 +2.31(+1.23%)
Nov 28, 2017 184.10 187.84 184.02 187.54 3,720,403 +4.05(+2.21%)
Nov 27, 2017 182.74 183.87 182.41 183.49 2,985,143 +1.13(+0.62%)
Nov 24, 2017 182.66 182.98 182.25 182.36 1,038,600 -0.20(-0.11%)
Nov 22, 2017 183.78 183.78 181.94 182.56 3,017,043 -0.62(-0.34%)
Nov 21, 2017 181.78 183.50 181.51 183.18 3,046,589 +1.55(+0.85%)
Nov 20, 2017 181.43 181.98 180.44 181.63 2,428,807 +0.57(+0.31%)
Nov 17, 2017 181.70 181.94 180.50 181.06 2,715,940 -0.99(-0.54%)
Nov 16, 2017 182.21 183.05 181.65 182.05 3,943,521 +0.24(+0.13%)
Nov 15, 2017 182.13 182.90 181.41 181.81 4,002,896 -1.53(-0.83%)
Nov 14, 2017 183.66 184.00 182.50 183.34 3,087,959 -1.06(-0.57%)
Nov 13, 2017 183.16 184.85 183.16 184.40 1,889,880 +0.72(+0.39%)
Nov 10, 2017 183.84 184.07 182.51 183.68 3,043,339 -0.81(-0.44%)
Nov 09, 2017 183.34 184.68 181.76 184.49 3,633,047 -0.11(-0.06%)
Nov 08, 2017 186.31 186.89 184.35 184.60 4,118,520 -1.70(-0.91%)
Nov 07, 2017 187.23 188.19 185.61 186.30 2,500,555 -0.38(-0.20%)
Nov 06, 2017 186.10 187.57 185.30 186.68 2,603,052 -0.59(-0.32%)
Nov 03, 2017 188.13 188.55 187.02 187.27 2,159,941 -1.34(-0.71%)
Nov 02, 2017 186.75 188.78 185.89 188.61 3,340,794 +1.44(+0.77%)
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.