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

Smallcap Bear -3X Direxion (NY: TZA )

17.35 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2018 412.63 426.44 407.79 426.07 173,440 +11.19(+2.70%)
Apr 27, 2018 413.75 422.34 409.65 414.87 169,930 +1.87(+0.45%)
Apr 26, 2018 417.11 420.88 409.28 413.01 154,483 -5.97(-1.42%)
Apr 25, 2018 417.86 428.87 414.13 418.98 222,504 +1.87(+0.45%)
Apr 24, 2018 405.92 426.81 399.76 417.11 296,077 +7.46(+1.82%)
Apr 23, 2018 406.29 415.62 402.19 409.65 175,121 +1.49(+0.37%)
Apr 20, 2018 404.05 411.04 399.20 408.16 246,343 +6.72(+1.67%)
Apr 19, 2018 395.85 405.17 393.05 401.44 226,202 +7.83(+1.99%)
Apr 18, 2018 392.86 395.85 386.52 393.61 185,444 -2.98(-0.75%)
Apr 17, 2018 403.31 405.36 393.42 396.59 189,159 -13.43(-3.28%)
Apr 16, 2018 413.75 419.97 406.17 410.02 158,798 -10.45(-2.48%)
Apr 13, 2018 410.40 424.57 410.40 420.47 211,329 +5.22(+1.26%)
Apr 12, 2018 417.49 421.22 409.65 415.25 187,298 -7.83(-1.85%)
Apr 11, 2018 431.29 432.04 418.42 423.08 206,858 -3.36(-0.79%)
Apr 10, 2018 436.89 441.18 420.84 426.44 275,850 -25.37(-5.61%)
Apr 09, 2018 443.23 452.37 432.78 451.81 200,972 -0.37(-0.08%)
Apr 06, 2018 436.51 462.82 427.56 452.18 329,869 +24.62(+5.76%)
Apr 05, 2018 430.54 436.69 425.51 427.56 166,513 -10.82(-2.47%)
Apr 04, 2018 471.58 473.45 434.27 438.38 308,208 -17.16(-3.77%)
Apr 03, 2018 465.61 473.45 451.81 455.54 251,836 -18.28(-3.86%)
Apr 02, 2018 445.84 483.15 440.62 473.82 372,722 +31.71(+7.17%)
Mar 29, 2018 442.11 442.11 442.11 0 -13.80(-3.03%)
Mar 28, 2018 452.18 464.49 446.96 455.91 351,831 +0.37(+0.08%)
Mar 27, 2018 427.93 461.14 427.56 455.54 316,997 +24.62(+5.71%)
Mar 26, 2018 441.74 457.22 430.17 430.92 306,207 -30.22(-6.55%)
Mar 23, 2018 430.54 461.14 426.44 461.14 356,596 +28.73(+6.64%)
Mar 22, 2018 415.62 432.78 407.60 432.41 319,533 +26.12(+6.43%)
Mar 21, 2018 412.63 413.57 397.71 406.29 258,578 -6.71(-1.63%)
Mar 20, 2018 410.40 416.86 407.04 413.01 152,771 +0.19(+0.05%)
Mar 19, 2018 405.37 426.79 405.37 412.82 286,779 +10.81(+2.69%)
Mar 16, 2018 408.35 409.46 397.73 402.01 165,856 -6.33(-1.55%)
Mar 15, 2018 399.40 412.44 398.66 408.35 163,667 +6.33(+1.58%)
Mar 14, 2018 391.21 403.73 389.53 402.01 214,286 +5.59(+1.41%)
Mar 13, 2018 385.62 398.66 383.01 396.42 271,347 +5.59(+1.43%)
Mar 12, 2018 390.84 395.68 387.48 390.84 226,178 -2.61(-0.66%)
Mar 09, 2018 405.74 409.09 392.33 393.44 294,986 -19.00(-4.61%)
Mar 08, 2018 409.09 419.90 404.58 412.44 197,862 +1.86(+0.45%)
Mar 07, 2018 408.72 410.58 286,427 -11.18(-2.65%)
Mar 06, 2018 428.47 442.62 421.01 421.76 287,230 -13.41(-3.08%)
Mar 05, 2018 451.19 454.36 429.96 435.17 251,158 -11.55(-2.59%)
Mar 02, 2018 481.75 483.98 443.14 446.72 376,582 -22.36(-4.77%)
Mar 01, 2018 467.59 483.61 454.32 469.08 515,238 +4.10(+0.88%)
Feb 28, 2018 441.13 465.72 436.85 464.98 282,453 +21.24(+4.79%)
Feb 27, 2018 425.49 444.11 419.15 443.74 272,728 +17.14(+4.02%)
Feb 26, 2018 429.96 438.90 424.00 426.60 214,998 -8.57(-1.97%)
Feb 23, 2018 443.74 450.82 434.43 435.17 206,117 -17.14(-3.79%)
Feb 22, 2018 453.06 452.31 302,239 +2.61(+0.58%)
Feb 21, 2018 448.21 451.94 426.98 449.70 324,848 -1.86(-0.41%)
Feb 20, 2018 447.84 454.78 436.81 451.57 259,427 +10.43(+2.36%)
Feb 16, 2018 441.13 441.13 441.13 0 -4.10(-0.92%)
Feb 15, 2018 451.57 459.39 444.49 445.23 269,691 -15.28(-3.32%)
Feb 14, 2018 494.79 498.88 456.41 460.51 404,877 -25.34(-5.21%)
Feb 13, 2018 497.39 501.12 482.86 485.84 248,967 -3.35(-0.69%)
Feb 12, 2018 501.12 516.39 481.37 489.20 485,052 -13.79(-2.74%)
Feb 09, 2018 503.35 548.44 490.69 502.98 739,568 -14.53(-2.81%)
Feb 08, 2018 473.92 517.51 473.92 517.51 451,254 +41.36(+8.69%)
Feb 07, 2018 477.65 486.59 475.78 476.16 356,385 -0.37(-0.08%)
Feb 06, 2018 517.14 529.81 469.45 476.53 757,813 +1.12(+0.24%)
Feb 05, 2018 453.06 490.49 447.10 475.41 724,291 +33.16(+7.50%)
Feb 02, 2018 425.11 445.05 424.37 442.25 456,898 +23.84(+5.70%)
Feb 01, 2018 426.60 428.84 415.43 418.41 268,267 -3.35(-0.80%)
Jan 31, 2018 410.95 425.49 405.93 421.76 255,225 +6.71(+1.62%)
Jan 30, 2018 412.44 419.15 407.60 415.05 318,605 +11.18(+2.77%)
Jan 29, 2018 402.01 404.62 395.68 403.88 270,633 +7.08(+1.78%)
Jan 26, 2018 398.29 403.88 396.80 396.80 140,402 -4.84(-1.21%)
Jan 25, 2018 397.17 407.97 394.93 401.64 241,774 -0.37(-0.09%)
Jan 24, 2018 391.58 406.48 390.09 402.01 338,706 +7.08(+1.79%)
Jan 23, 2018 400.15 404.25 392.33 394.93 172,936 -3.73(-0.93%)
Jan 22, 2018 406.86 407.23 398.66 398.66 148,976 -5.96(-1.47%)
Jan 19, 2018 420.27 421.39 404.25 404.62 254,311 -16.77(-3.98%)
Jan 18, 2018 415.80 422.40 413.75 421.39 240,515 +8.94(+2.17%)
Jan 17, 2018 419.52 423.62 410.21 412.44 219,545 -12.67(-2.98%)
Jan 16, 2018 403.88 426.98 399.40 425.11 357,164 +16.02(+3.92%)
Jan 12, 2018 409.09 409.09 409.09 0 -5.22(-1.26%)
Jan 11, 2018 434.80 435.51 412.82 414.31 333,151 -22.73(-5.20%)
Jan 10, 2018 440.02 444.49 434.06 437.04 211,053 +0.37(+0.09%)
Jan 09, 2018 433.31 437.41 431.07 436.66 165,626 +1.86(+0.43%)
Jan 08, 2018 437.41 447.84 432.94 434.80 186,319 -1.86(-0.43%)
Jan 05, 2018 435.92 444.11 435.17 436.66 161,353 -3.35(-0.76%)
Jan 04, 2018 435.55 443.37 433.68 440.02 215,970 -2.98(-0.67%)
Jan 03, 2018 444.86 447.84 439.64 443.00 175,008 -1.12(-0.25%)
Jan 02, 2018 450.08 456.82 450.08 444.11 210,323 -13.04(-2.85%)
Dec 29, 2017 457.15 457.15 457.15 0 +10.80(+2.42%)
Dec 28, 2017 449.33 452.15 445.98 446.35 103,877 -4.47(-0.99%)
Dec 27, 2017 450.08 454.14 444.29 450.82 125,775 +0.75(+0.17%)
Dec 26, 2017 452.68 453.06 448.58 450.08 151,133 -0.75(-0.17%)
Dec 22, 2017 448.58 453.80 448.58 450.82 135,580 +2.61(+0.58%)
Dec 21, 2017 450.08 451.57 443.37 448.21 200,100 -5.96(-1.31%)
Dec 20, 2017 450.45 458.64 448.96 454.17 185,917 -2.24(-0.49%)
Dec 19, 2017 442.62 458.64 442.25 456.41 251,971 +10.80(+2.42%)
Dec 18, 2017 451.19 453.43 442.25 445.61 277,754 -19.00(-4.09%)
Dec 15, 2017 476.53 480.63 454.96 464.61 344,276 -20.49(-4.22%)
Dec 14, 2017 468.70 489.57 465.72 485.10 279,810 +15.28(+3.25%)
Dec 13, 2017 479.14 479.14 460.88 469.82 268,627 -8.94(-1.87%)
Dec 12, 2017 470.94 478.76 468.33 478.76 182,895 +4.84(+1.02%)
Dec 11, 2017 470.94 476.53 466.58 473.92 174,936 +0.75(+0.16%)
Dec 08, 2017 467.96 474.29 464.98 473.18 177,426 -0.75(-0.16%)
Dec 07, 2017 483.61 486.22 468.33 473.92 270,110 -10.43(-2.15%)
Dec 06, 2017 478.76 486.96 475.54 484.35 307,565 +6.71(+1.40%)
Dec 05, 2017 459.76 478.02 459.39 477.65 354,158 +13.79(+2.97%)
Dec 04, 2017 441.88 464.98 438.15 463.86 433,808 +5.22(+1.14%)
Dec 01, 2017 452.68 482.49 452.31 458.64 617,271 +5.59(+1.23%)
Nov 30, 2017 448.96 456.04 445.05 453.06 366,091 -2.24(-0.49%)
Nov 29, 2017 456.04 459.02 448.00 455.29 464,794 -4.84(-1.05%)
Nov 28, 2017 477.65 481.19 459.39 460.13 291,502 -22.73(-4.71%)
Nov 27, 2017 476.16 483.24 472.24 482.86 175,355 +4.47(+0.93%)
Nov 24, 2017 475.41 480.25 474.67 478.39 88,750 -0.75(-0.16%)
Nov 22, 2017 475.04 479.14 470.70 479.14 145,418 +1.86(+0.39%)
Nov 21, 2017 485.84 487.33 475.41 477.27 229,840 -15.28(-3.10%)
Nov 20, 2017 501.12 504.84 492.18 492.55 166,492 -11.18(-2.22%)
Nov 17, 2017 515.28 516.39 497.39 503.73 211,873 -5.96(-1.17%)
Nov 16, 2017 526.45 527.39 503.35 509.69 330,225 -23.85(-4.47%)
Nov 15, 2017 536.89 545.64 527.20 533.53 245,859 +6.33(+1.20%)
Nov 14, 2017 529.81 533.91 524.28 527.20 236,464 +4.10(+0.78%)
Nov 13, 2017 530.55 535.02 520.87 523.10 171,287 -0.37(-0.07%)
Nov 10, 2017 522.36 525.52 517.51 523.47 186,369 +1.12(+0.21%)
Nov 09, 2017 526.45 536.51 514.90 522.36 398,855 +6.33(+1.23%)
Nov 08, 2017 521.61 530.92 513.79 516.02 255,583 -1.86(-0.36%)
Nov 07, 2017 500.75 523.10 500.19 517.88 315,628 +17.14(+3.42%)
Nov 06, 2017 502.24 504.85 494.79 500.75 148,759 -2.61(-0.52%)
Nov 03, 2017 503.73 508.15 499.26 503.35 110,217 +1.86(+0.37%)
Nov 02, 2017 506.33 511.55 495.90 501.49 168,412 -3.72(-0.74%)
Nov 01, 2017 484.35 513.79 483.61 505.22 320,807 +9.31(+1.88%)
Oct 31, 2017 500.37 502.24 490.31 495.90 207,291 -10.81(-2.13%)
Oct 30, 2017 514.53 494.60 506.71 249,604 +15.28(+3.11%)
Oct 27, 2017 500.00 505.96 489.94 491.43 227,643 -9.69(-1.93%)
Oct 26, 2017 499.26 504.30 495.90 501.12 175,148 -3.73(-0.74%)
Oct 25, 2017 500.75 516.77 499.26 504.85 283,414 +7.82(+1.57%)
Oct 24, 2017 495.53 498.88 491.06 497.02 156,789 -3.72(-0.74%)
Oct 23, 2017 488.08 501.86 488.08 500.75 194,715 +10.80(+2.21%)
Oct 20, 2017 486.59 490.69 486.22 489.94 151,922 -6.33(-1.28%)
Oct 19, 2017 501.49 507.45 495.90 496.27 189,603 +1.86(+0.38%)
Oct 18, 2017 495.16 498.70 490.31 494.41 167,148 -7.45(-1.48%)
Oct 17, 2017 497.02 504.47 491.80 501.86 160,997 +4.47(+0.90%)
Oct 16, 2017 493.67 499.05 486.22 497.39 157,931 +1.49(+0.30%)
Oct 13, 2017 490.69 497.02 489.57 495.90 130,819 +2.61(+0.53%)
Oct 12, 2017 494.79 498.88 489.20 493.30 141,499 +1.12(+0.23%)
Oct 11, 2017 490.31 494.78 487.36 492.18 125,573 +1.12(+0.23%)
Oct 10, 2017 489.94 495.16 486.77 491.06 161,424 -4.10(-0.83%)
Oct 09, 2017 487.33 497.39 482.86 495.16 173,631 +6.33(+1.30%)
Oct 06, 2017 492.18 493.67 486.22 488.82 172,703 +1.49(+0.31%)
Oct 05, 2017 486.59 490.50 483.42 487.33 148,780 -3.73(-0.76%)
Oct 04, 2017 488.45 495.16 483.61 491.06 216,747 +4.84(+1.00%)
Oct 03, 2017 487.71 495.90 486.22 486.22 175,561 -2.98(-0.61%)
Oct 02, 2017 507.45 508.94 489.20 489.20 251,383 -19.38(-3.81%)
Sep 29, 2017 510.81 512.67 505.22 508.57 157,895 -2.98(-0.58%)
Sep 28, 2017 517.51 522.36 508.94 511.55 200,465 -4.10(-0.79%)
Sep 27, 2017 541.36 510.81 515.65 456,763 -32.04(-5.85%)
Sep 26, 2017 551.42 552.53 541.54 547.69 198,798 -4.84(-0.88%)
Sep 25, 2017 555.52 562.22 547.69 552.53 245,882 -2.98(-0.54%)
Sep 22, 2017 563.34 563.87 552.35 555.52 186,712 -6.71(-1.19%)
Sep 21, 2017 558.87 564.83 555.68 562.22 147,607 +1.49(+0.27%)
Sep 20, 2017 564.83 567.07 558.50 560.73 153,635 -5.96(-1.05%)
Sep 19, 2017 563.71 569.30 562.41 566.69 88,194 +0.37(+0.07%)
Sep 18, 2017 575.26 576.01 560.73 566.32 234,494 -12.29(-2.12%)
Sep 15, 2017 587.56 588.30 577.50 578.62 130,131 -6.33(-1.08%)
Sep 14, 2017 585.69 589.79 580.85 584.95 106,707 +1.49(+0.26%)
Sep 13, 2017 590.16 591.12 579.73 583.46 138,398 -5.22(-0.89%)
Sep 12, 2017 594.64 597.62 587.00 588.67 152,546 -10.81(-1.80%)
Sep 11, 2017 603.21 605.26 597.24 599.48 143,060 -19.37(-3.13%)
Sep 08, 2017 622.95 626.68 611.40 618.85 156,865 -1.12(-0.18%)
Sep 07, 2017 613.64 626.68 612.52 619.97 137,146 +4.84(+0.79%)
Sep 06, 2017 611.77 620.34 608.42 615.13 145,046 -3.73(-0.60%)
Sep 05, 2017 600.60 626.68 597.24 618.85 203,181 +16.39(+2.72%)
Sep 01, 2017 608.79 612.15 600.23 602.46 131,684 -8.94(-1.46%)
Aug 31, 2017 623.33 626.16 609.17 611.40 178,038 -19.75(-3.13%)
Aug 30, 2017 644.19 646.26 628.54 631.15 139,882 -11.55(-1.80%)
Aug 29, 2017 656.86 660.21 638.23 642.70 218,146 -0.37(-0.06%)
Aug 28, 2017 644.56 653.13 641.21 643.07 204,889 -8.94(-1.37%)
Aug 25, 2017 651.27 657.60 645.10 652.01 201,316 -3.35(-0.51%)
Aug 24, 2017 654.62 663.19 650.52 655.37 248,789 -7.45(-1.12%)
Aug 23, 2017 670.27 674.74 655.37 662.82 225,007 +3.35(+0.51%)
Aug 22, 2017 674.74 676.39 656.86 659.47 175,459 -21.24(-3.12%)
Aug 21, 2017 684.05 691.51 678.47 680.70 172,405 +0.00(+0.00%)
Aug 18, 2017 685.55 691.88 671.39 680.70 260,603 +1.86(+0.27%)
Aug 17, 2017 651.27 679.58 640.93 678.84 341,805 +34.65(+5.38%)
Aug 16, 2017 640.84 647.54 631.34 644.19 186,264 -0.37(-0.06%)
Aug 15, 2017 625.93 645.31 625.56 644.56 156,035 +15.28(+2.43%)
Aug 14, 2017 647.17 647.91 628.54 629.29 214,866 -30.18(-4.58%)
Aug 11, 2017 662.45 668.78 654.99 659.47 236,965 -1.86(-0.28%)
Aug 10, 2017 634.50 661.70 634.50 661.33 339,834 +34.65(+5.53%)
Aug 09, 2017 622.95 633.76 619.62 626.68 266,207 +14.53(+2.37%)
Aug 08, 2017 606.93 615.87 588.67 612.15 257,776 +6.71(+1.11%)
Aug 07, 2017 605.81 615.13 600.60 605.44 153,616 -2.98(-0.49%)
Aug 04, 2017 612.52 618.11 607.30 608.42 139,090 -8.94(-1.45%)
Aug 03, 2017 606.56 622.58 604.70 617.36 176,666 +8.94(+1.47%)
Aug 02, 2017 591.66 615.13 589.05 608.42 243,535 +19.37(+3.29%)
Aug 01, 2017 584.20 599.48 583.83 589.05 132,050 -3.73(-0.63%)
Jul 31, 2017 583.83 599.11 581.97 592.77 149,858 +5.59(+0.95%)
Jul 28, 2017 586.07 592.61 581.60 587.18 178,767 +5.22(+0.90%)
Jul 27, 2017 568.18 591.66 566.32 581.97 267,257 +11.18(+1.96%)
Jul 26, 2017 561.10 573.77 561.10 570.79 202,828 +8.20(+1.46%)
Jul 25, 2017 562.60 287,277 -15.27(-2.64%)
Jul 24, 2017 582.34 586.28 576.38 577.87 147,688 -2.24(-0.39%)
Jul 21, 2017 574.89 583.46 571.16 580.11 228,352 +7.82(+1.37%)
Jul 20, 2017 573.40 576.94 568.56 572.28 201,858 -0.75(-0.13%)
Jul 19, 2017 587.93 588.30 573.03 573.03 240,436 -17.51(-2.97%)
Jul 18, 2017 592.40 598.74 588.67 590.54 205,644 +4.47(+0.76%)
Jul 17, 2017 592.03 596.44 581.93 586.07 199,957 -4.47(-0.76%)
Jul 14, 2017 597.99 597.99 583.74 590.54 227,132 -2.98(-0.50%)
Jul 13, 2017 596.50 607.30 592.77 593.52 165,200 -1.49(-0.25%)
Jul 12, 2017 599.11 599.75 584.07 595.01 262,471 -13.78(-2.26%)
Jul 11, 2017 615.13 625.56 607.68 608.79 191,817 -4.84(-0.79%)
Jul 10, 2017 613.26 620.38 600.97 613.64 234,730 +6.71(+1.11%)
Jul 07, 2017 620.72 623.70 603.58 606.93 175,527 -17.14(-2.75%)
Jul 06, 2017 614.38 628.36 607.30 624.07 269,114 +23.10(+3.84%)
Jul 05, 2017 599.48 611.77 597.77 600.97 248,875 +6.33(+1.07%)
Jul 03, 2017 605.07 605.07 589.79 594.64 202,750 -14.90(-2.45%)
Jun 30, 2017 605.81 611.40 600.23 609.54 214,532 +2.61(+0.43%)
Jun 29, 2017 593.15 625.37 592.03 606.93 398,625 +10.80(+1.81%)
Jun 28, 2017 614.01 617.70 592.77 596.13 333,297 -28.69(-4.59%)
Jun 27, 2017 609.17 625.93 602.46 624.82 284,213 +15.28(+2.51%)
Jun 26, 2017 608.42 619.97 603.02 609.54 184,964 -1.86(-0.30%)
Jun 23, 2017 622.21 629.29 609.17 611.40 218,113 -13.04(-2.09%)
Jun 22, 2017 631.89 636.37 617.92 624.44 189,486 -6.33(-1.00%)
Jun 21, 2017 622.95 633.38 612.52 630.78 242,436 +4.84(+0.77%)
Jun 20, 2017 612.15 627.05 611.40 625.93 183,133 +18.26(+3.00%)
Jun 19, 2017 616.25 616.99 603.21 607.68 179,627 -13.78(-2.22%)
Jun 16, 2017 622.95 633.01 621.09 621.46 241,058 +4.84(+0.79%)
Jun 15, 2017 627.05 627.80 611.03 616.62 306,247 +8.94(+1.47%)
Jun 14, 2017 597.62 617.70 597.62 607.68 317,584 +10.06(+1.68%)
Jun 13, 2017 600.97 605.07 594.36 597.62 167,083 -8.57(-1.41%)
Jun 12, 2017 603.95 612.52 596.50 606.19 329,437 +2.98(+0.49%)
Jun 09, 2017 605.44 615.50 586.62 603.21 583,231 -10.06(-1.64%)
Jun 08, 2017 638.97 642.14 605.07 613.26 335,120 -25.71(-4.02%)
Jun 07, 2017 640.09 646.05 631.89 638.97 239,573 -2.24(-0.35%)
Jun 06, 2017 650.90 654.99 629.66 641.21 260,758 +2.24(+0.35%)
Jun 05, 2017 626.31 639.72 624.07 638.97 226,231 +11.92(+1.90%)
Jun 02, 2017 633.76 638.60 611.40 627.05 345,254 -12.29(-1.92%)
Jun 01, 2017 672.88 679.95 639.35 639.35 333,603 -38.75(-5.71%)
May 31, 2017 670.64 703.80 669.52 678.09 311,108 +1.49(+0.22%)
May 30, 2017 667.66 679.96 662.77 676.60 212,054 +15.28(+2.31%)
May 26, 2017 663.94 672.50 657.98 661.33 211,453 +0.75(+0.11%)
May 25, 2017 652.76 666.36 646.42 660.58 256,111 -1.86(-0.28%)
May 24, 2017 662.07 671.76 654.43 662.45 263,713 -0.75(-0.11%)
May 23, 2017 665.05 678.84 659.47 663.19 267,546 -6.71(-1.00%)
May 22, 2017 680.33 681.63 666.17 669.90 239,425 -15.28(-2.23%)
May 19, 2017 688.90 690.02 672.50 685.17 308,364 -8.94(-1.29%)
May 18, 2017 706.04 711.62 685.55 694.12 388,858 -7.08(-1.01%)
May 17, 2017 680.33 703.43 671.39 701.19 469,736 +52.53(+8.10%)
May 16, 2017 644.56 663.19 643.82 648.66 201,617 -1.12(-0.17%)
May 15, 2017 658.72 658.72 640.09 649.78 233,331 -14.90(-2.24%)
May 12, 2017 662.07 670.08 659.86 664.68 189,368 +10.06(+1.54%)
May 11, 2017 649.40 672.50 647.17 654.62 290,616 +12.30(+1.91%)
May 10, 2017 657.60 660.58 640.09 642.33 232,788 -11.55(-1.77%)
May 09, 2017 650.15 661.70 646.80 653.88 167,737 +0.75(+0.11%)
May 08, 2017 649.03 661.51 645.31 653.13 146,094 +8.57(+1.33%)
May 05, 2017 649.40 665.35 644.56 644.56 175,855 -12.29(-1.87%)
May 04, 2017 650.15 671.39 647.91 656.86 208,048 +2.98(+0.46%)
May 03, 2017 651.27 662.82 647.91 653.88 227,567 +10.80(+1.68%)
May 02, 2017 631.15 649.03 626.45 643.07 189,488 +10.06(+1.59%)
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.