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

Emerson Electric (NY: EMR )

109.89 +0.29 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2019 68.47 68.82 68.18 68.38 1,846,185 -0.16(-0.24%)
Dec 30, 2019 68.72 68.88 68.26 68.54 1,398,404 -0.06(-0.09%)
Dec 27, 2019 68.92 68.93 68.45 68.61 1,107,042 -0.14(-0.21%)
Dec 26, 2019 68.46 68.75 68.21 68.75 978,427 +0.51(+0.75%)
Dec 24, 2019 69.04 69.04 68.22 68.24 546,105 -0.62(-0.90%)
Dec 23, 2019 68.54 68.92 68.35 68.86 1,626,285 +0.47(+0.68%)
Dec 20, 2019 68.98 69.00 68.21 68.39 6,089,009 +0.16(+0.24%)
Dec 19, 2019 68.20 68.40 67.90 68.23 2,483,447 +0.04(+0.07%)
Dec 18, 2019 68.56 68.58 67.82 68.19 2,971,105 -0.10(-0.14%)
Dec 17, 2019 68.70 68.70 68.16 68.28 11,896,023 -0.01(-0.01%)
Dec 16, 2019 68.66 69.01 68.29 68.29 2,538,286 +0.16(+0.24%)
Dec 13, 2019 68.63 69.26 67.78 68.13 3,820,170 -0.89(-1.29%)
Dec 12, 2019 67.85 69.15 67.67 69.02 2,784,079 +1.11(+1.64%)
Dec 11, 2019 67.15 67.94 66.85 67.91 2,495,115 +1.06(+1.58%)
Dec 10, 2019 67.21 67.46 66.82 66.85 4,760,569 -0.55(-0.81%)
Dec 09, 2019 67.38 67.74 67.29 67.40 3,248,679 +0.06(+0.09%)
Dec 06, 2019 67.16 67.43 66.92 67.33 3,443,461 +1.00(+1.50%)
Dec 05, 2019 66.35 66.46 65.80 66.34 3,312,067 +0.43(+0.65%)
Dec 04, 2019 65.70 66.53 65.54 65.91 2,747,310 +0.80(+1.23%)
Dec 03, 2019 65.16 65.33 64.47 65.11 3,092,108 -0.67(-1.02%)
Dec 02, 2019 66.31 67.03 65.74 65.78 2,726,160 -0.45(-0.68%)
Nov 29, 2019 66.50 66.63 66.08 66.23 1,211,980 -0.52(-0.78%)
Nov 27, 2019 66.74 66.83 66.24 66.75 1,678,350 +0.01(+0.02%)
Nov 26, 2019 66.72 66.76 66.26 66.74 2,316,530 +0.07(+0.10%)
Nov 25, 2019 66.36 66.70 66.07 66.67 2,536,638 +0.62(+0.94%)
Nov 22, 2019 66.08 66.13 65.67 66.05 2,705,210 +0.09(+0.14%)
Nov 21, 2019 65.41 66.00 65.04 65.96 2,359,753 +0.73(+1.11%)
Nov 20, 2019 65.43 65.65 64.84 65.24 2,501,887 -0.48(-0.72%)
Nov 19, 2019 65.98 65.98 65.32 65.71 2,378,888 +0.19(+0.29%)
Nov 18, 2019 65.59 65.73 65.24 65.52 1,871,925 -0.41(-0.63%)
Nov 15, 2019 65.81 66.09 65.45 65.94 2,379,911 +0.72(+1.10%)
Nov 14, 2019 64.87 65.68 64.81 65.22 2,231,502 -0.31(-0.48%)
Nov 13, 2019 65.46 65.73 65.25 65.53 3,127,847 -0.44(-0.66%)
Nov 12, 2019 66.14 66.53 65.81 65.97 2,593,837 +0.23(+0.35%)
Nov 11, 2019 65.27 65.81 65.17 65.74 1,879,555 -0.06(-0.09%)
Nov 08, 2019 65.65 65.81 65.30 65.80 2,488,602 +0.08(+0.12%)
Nov 07, 2019 65.80 66.16 65.52 65.72 2,887,823 +0.17(+0.26%)
Nov 06, 2019 65.13 66.13 64.90 65.55 4,526,096 -0.17(-0.26%)
Nov 05, 2019 64.21 65.84 64.12 65.72 7,383,102 +0.51(+0.78%)
Nov 04, 2019 64.54 67.28 64.38 65.21 7,440,721 +1.27(+1.99%)
Nov 01, 2019 62.89 63.94 62.75 63.94 3,253,238 +1.46(+2.34%)
Oct 31, 2019 63.01 63.26 61.80 62.48 3,296,722 -0.78(-1.24%)
Oct 30, 2019 63.01 63.28 62.22 63.26 2,017,123 +0.15(+0.24%)
Oct 29, 2019 62.83 63.43 62.79 63.11 2,735,818 -0.12(-0.18%)
Oct 28, 2019 63.47 63.63 62.82 63.23 2,333,303 +0.15(+0.24%)
Oct 25, 2019 62.44 63.32 62.26 63.07 2,184,208 +0.84(+1.35%)
Oct 24, 2019 63.01 63.06 61.84 62.24 2,010,456 -0.61(-0.96%)
Oct 23, 2019 62.57 62.90 62.27 62.84 2,805,603 +0.29(+0.47%)
Oct 22, 2019 61.95 62.73 61.41 62.55 2,500,838 +0.71(+1.15%)
Oct 21, 2019 61.51 62.12 61.40 61.84 2,636,474 +0.69(+1.14%)
Oct 18, 2019 60.54 61.29 60.49 61.14 4,353,258 +0.53(+0.88%)
Oct 17, 2019 60.38 60.98 60.30 60.61 3,180,603 +0.65(+1.08%)
Oct 16, 2019 60.05 60.64 59.92 59.96 3,124,942 -0.37(-0.61%)
Oct 15, 2019 59.86 60.94 59.35 60.32 5,372,376 +0.46(+0.77%)
Oct 14, 2019 59.32 60.01 59.26 59.86 2,421,789 +0.15(+0.25%)
Oct 11, 2019 59.00 60.59 58.75 59.71 4,197,299 +1.77(+3.06%)
Oct 10, 2019 56.80 58.27 56.80 57.93 3,191,163 +1.27(+2.25%)
Oct 09, 2019 56.71 57.11 56.09 56.66 3,119,349 +0.41(+0.73%)
Oct 08, 2019 56.79 57.01 56.20 56.25 3,079,505 -1.15(-2.00%)
Oct 07, 2019 57.92 58.33 57.39 57.40 2,305,967 -0.66(-1.14%)
Oct 04, 2019 57.32 58.07 57.32 58.06 3,610,966 +0.70(+1.23%)
Oct 03, 2019 56.20 57.38 55.93 57.36 3,740,598 +0.80(+1.42%)
Oct 02, 2019 57.25 57.53 56.09 56.55 4,702,809 -1.56(-2.68%)
Oct 01, 2019 60.54 60.80 58.05 58.11 8,650,800 -1.43(-2.41%)
Sep 30, 2019 59.33 59.86 59.33 59.55 5,676,079 +0.41(+0.69%)
Sep 27, 2019 57.96 59.49 57.00 59.14 7,272,010 +1.97(+3.44%)
Sep 26, 2019 57.43 57.43 56.85 57.17 2,171,036 -0.24(-0.42%)
Sep 25, 2019 56.90 57.53 56.78 57.41 2,694,185 +0.42(+0.73%)
Sep 24, 2019 57.89 58.14 56.80 56.99 4,146,977 -0.84(-1.45%)
Sep 23, 2019 57.36 58.13 57.13 57.83 2,931,175 -0.02(-0.03%)
Sep 20, 2019 58.20 58.55 57.45 57.85 4,641,709 -0.20(-0.34%)
Sep 19, 2019 57.98 58.37 57.70 58.04 2,321,665 +0.23(+0.40%)
Sep 18, 2019 57.51 57.82 57.02 57.81 3,955,939 -0.04(-0.06%)
Sep 17, 2019 58.16 58.25 57.31 57.85 2,492,726 -0.63(-1.08%)
Sep 16, 2019 58.36 58.70 58.09 58.48 2,559,292 +0.10(+0.17%)
Sep 13, 2019 58.41 58.97 58.03 58.38 2,523,746 +0.75(+1.30%)
Sep 12, 2019 57.89 58.35 57.36 57.63 2,704,250 -0.44(-0.75%)
Sep 11, 2019 57.85 58.22 57.17 58.07 3,421,459 +0.35(+0.60%)
Sep 10, 2019 56.89 57.72 56.63 57.72 3,432,265 +0.92(+1.61%)
Sep 09, 2019 55.70 56.89 55.58 56.80 3,936,333 +1.36(+2.46%)
Sep 06, 2019 55.26 55.57 54.91 55.44 2,979,496 +0.37(+0.66%)
Sep 05, 2019 54.00 55.33 53.88 55.08 3,940,216 +1.99(+3.74%)
Sep 04, 2019 52.65 53.28 52.65 53.09 3,689,917 +1.08(+2.07%)
Sep 03, 2019 52.55 52.55 51.69 52.01 3,516,578 -1.06(-2.00%)
Aug 30, 2019 53.26 53.41 52.98 53.07 3,014,079 +0.40(+0.76%)
Aug 29, 2019 52.27 52.87 52.07 52.67 2,608,821 +1.17(+2.27%)
Aug 28, 2019 50.72 51.59 50.44 51.50 1,948,760 +0.50(+0.98%)
Aug 27, 2019 51.34 51.41 50.62 51.01 2,931,298 -0.01(-0.02%)
Aug 26, 2019 51.17 51.50 50.53 51.01 3,587,034 +0.25(+0.49%)
Aug 23, 2019 51.34 52.13 50.49 50.77 4,231,769 -1.07(-2.06%)
Aug 22, 2019 52.30 52.51 51.61 51.83 2,445,666 -0.23(-0.44%)
Aug 21, 2019 52.38 52.41 51.92 52.07 2,970,387 +0.43(+0.83%)
Aug 20, 2019 52.00 52.20 51.59 51.64 2,841,883 -0.51(-0.97%)
Aug 19, 2019 52.55 52.58 51.97 52.15 4,598,162 +0.56(+1.09%)
Aug 16, 2019 50.65 51.74 50.56 51.58 3,741,886 +1.34(+2.68%)
Aug 15, 2019 50.56 50.85 49.86 50.24 4,933,005 -0.21(-0.42%)
Aug 14, 2019 51.23 51.66 50.33 50.45 4,394,872 -1.81(-3.46%)
Aug 13, 2019 50.97 53.45 50.90 52.26 3,882,054 +0.79(+1.54%)
Aug 12, 2019 52.28 52.41 51.39 51.47 2,354,012 -1.05(-2.00%)
Aug 09, 2019 53.31 53.39 52.31 52.52 3,339,136 -1.14(-2.12%)
Aug 08, 2019 53.22 53.72 52.78 53.66 3,643,962 +1.05(+2.00%)
Aug 07, 2019 52.67 52.87 51.55 52.61 4,451,478 -1.09(-2.04%)
Aug 06, 2019 52.86 54.09 52.33 53.70 4,607,669 +1.21(+2.30%)
Aug 05, 2019 53.28 53.51 52.13 52.49 6,402,713 -1.95(-3.58%)
Aug 02, 2019 55.19 55.19 54.14 54.44 5,176,092 -0.97(-1.75%)
Aug 01, 2019 57.33 57.66 55.21 55.42 5,133,046 -1.87(-3.27%)
Jul 31, 2019 59.42 59.42 56.45 57.29 7,461,431 -2.13(-3.58%)
Jul 30, 2019 58.45 59.47 58.10 59.42 2,602,697 +0.87(+1.49%)
Jul 29, 2019 58.38 58.83 57.24 58.54 3,620,064 -0.32(-0.54%)
Jul 26, 2019 59.07 59.16 58.52 58.86 2,324,054 -0.24(-0.40%)
Jul 25, 2019 59.12 59.33 58.53 59.10 2,497,037 -0.29(-0.49%)
Jul 24, 2019 58.52 59.49 58.36 59.39 2,179,393 +0.36(+0.61%)
Jul 23, 2019 58.10 59.05 57.84 59.03 2,392,887 +1.28(+2.22%)
Jul 22, 2019 57.76 58.06 57.38 57.75 2,509,721 +0.10(+0.17%)
Jul 19, 2019 57.26 57.93 57.03 57.65 3,317,279 +0.94(+1.65%)
Jul 18, 2019 56.93 57.08 56.48 56.71 3,595,312 -0.39(-0.68%)
Jul 17, 2019 58.34 58.44 57.02 57.10 2,463,099 -1.39(-2.37%)
Jul 16, 2019 57.93 59.01 57.77 58.49 2,143,675 +0.49(+0.84%)
Jul 15, 2019 58.16 58.25 57.65 58.00 1,832,280 +0.00(+0.00%)
Jul 12, 2019 57.04 58.29 56.95 58.00 2,939,128 +1.35(+2.38%)
Jul 11, 2019 56.33 56.75 56.03 56.65 2,353,341 +0.41(+0.72%)
Jul 10, 2019 57.14 57.26 56.08 56.25 3,084,305 -0.49(-0.86%)
Jul 09, 2019 56.80 57.10 56.33 56.73 2,553,640 -0.53(-0.93%)
Jul 08, 2019 57.47 57.98 57.09 57.26 2,427,407 -0.49(-0.84%)
Jul 05, 2019 57.81 58.09 56.69 57.75 2,578,872 -0.70(-1.19%)
Jul 03, 2019 58.68 58.77 57.91 58.44 1,808,302 -0.10(-0.17%)
Jul 02, 2019 58.68 58.80 58.00 58.54 3,640,472 -0.36(-0.61%)
Jul 01, 2019 59.95 60.10 58.66 58.90 3,285,212 -0.01(-0.01%)
Jun 28, 2019 58.48 59.20 58.33 58.91 8,057,802 +0.55(+0.94%)
Jun 27, 2019 58.37 58.67 58.01 58.37 3,727,212 +0.22(+0.38%)
Jun 26, 2019 57.86 58.37 57.70 58.14 2,947,499 +0.49(+0.86%)
Jun 25, 2019 57.83 57.91 57.53 57.65 2,371,286 -0.11(-0.18%)
Jun 24, 2019 57.96 58.18 57.69 57.76 3,077,304 -0.19(-0.34%)
Jun 21, 2019 57.84 58.37 57.57 57.95 4,933,618 +0.11(+0.18%)
Jun 20, 2019 57.10 57.95 56.50 57.84 4,300,712 +1.79(+3.20%)
Jun 19, 2019 56.63 56.78 55.93 56.05 3,052,357 -0.42(-0.75%)
Jun 18, 2019 55.77 56.92 55.59 56.48 4,391,627 +1.13(+2.04%)
Jun 17, 2019 55.48 55.67 55.20 55.35 3,362,111 -0.08(-0.14%)
Jun 14, 2019 55.66 55.73 54.76 55.42 3,196,212 -0.38(-0.68%)
Jun 13, 2019 55.78 55.95 55.41 55.80 3,128,736 +0.41(+0.73%)
Jun 12, 2019 55.80 56.01 55.05 55.40 4,202,686 -0.64(-1.13%)
Jun 11, 2019 57.69 57.96 56.01 56.03 4,408,316 -1.03(-1.81%)
Jun 10, 2019 56.65 57.57 56.53 57.07 3,392,091 +0.84(+1.49%)
Jun 07, 2019 55.61 56.65 55.48 56.23 3,922,273 +0.91(+1.64%)
Jun 06, 2019 55.88 56.02 54.75 55.32 3,589,837 -0.57(-1.01%)
Jun 05, 2019 55.69 56.10 55.05 55.88 5,766,342 +0.73(+1.33%)
Jun 04, 2019 54.22 55.24 53.88 55.15 3,694,996 +1.66(+3.10%)
Jun 03, 2019 53.22 54.07 53.07 53.49 3,621,851 +0.30(+0.56%)
May 31, 2019 53.36 53.91 53.09 53.19 4,459,770 -0.85(-1.57%)
May 30, 2019 54.12 54.57 53.84 54.04 2,385,128 +0.19(+0.34%)
May 29, 2019 53.53 54.12 53.31 53.85 4,685,189 -0.19(-0.34%)
May 28, 2019 55.42 55.63 54.02 54.04 4,285,361 -1.17(-2.13%)
May 24, 2019 55.95 56.06 55.08 55.21 2,944,791 -0.13(-0.24%)
May 23, 2019 56.38 56.38 54.74 55.35 3,278,630 -1.76(-3.08%)
May 22, 2019 57.45 57.56 57.04 57.10 2,921,327 -0.58(-1.01%)
May 21, 2019 56.80 57.94 56.78 57.69 4,207,969 +1.26(+2.24%)
May 20, 2019 56.89 56.98 56.14 56.42 3,912,634 -0.81(-1.42%)
May 17, 2019 57.30 57.87 57.11 57.23 3,045,473 -0.74(-1.28%)
May 16, 2019 57.87 58.14 57.54 57.98 2,688,493 +0.53(+0.92%)
May 15, 2019 56.54 57.80 56.33 57.45 2,324,507 +0.35(+0.61%)
May 14, 2019 57.18 57.72 56.86 57.10 2,454,523 +0.45(+0.79%)
May 13, 2019 57.45 57.47 56.21 56.65 3,123,370 -2.01(-3.42%)
May 10, 2019 58.06 58.85 57.02 58.66 3,194,495 +0.11(+0.19%)
May 09, 2019 57.50 58.61 57.20 58.54 3,311,633 +0.45(+0.77%)
May 08, 2019 59.01 59.15 58.02 58.10 4,920,285 -1.09(-1.84%)
May 07, 2019 59.16 59.95 58.13 59.18 6,824,320 -2.30(-3.73%)
May 06, 2019 60.93 61.71 60.60 61.48 3,784,008 -0.83(-1.34%)
May 03, 2019 61.78 62.39 61.78 62.31 2,871,120 +0.88(+1.43%)
May 02, 2019 61.56 61.87 60.93 61.43 3,499,695 -0.16(-0.26%)
May 01, 2019 62.31 62.50 61.57 61.59 2,569,356 -0.62(-1.00%)
Apr 30, 2019 62.14 62.27 61.03 62.21 5,482,965 -0.07(-0.11%)
Apr 29, 2019 62.85 62.92 61.73 62.28 3,662,716 -0.57(-0.91%)
Apr 26, 2019 62.63 62.86 62.35 62.85 2,481,907 +0.39(+0.62%)
Apr 25, 2019 63.29 63.29 62.05 62.47 3,205,912 -1.10(-1.72%)
Apr 24, 2019 63.91 64.11 63.45 63.56 3,127,271 -0.55(-0.86%)
Apr 23, 2019 63.69 64.19 63.40 64.12 2,447,896 +0.38(+0.59%)
Apr 22, 2019 63.20 63.95 62.92 63.74 2,804,900 +0.19(+0.30%)
Apr 18, 2019 63.62 63.93 63.37 63.55 3,673,624 +0.18(+0.28%)
Apr 17, 2019 63.79 64.01 63.33 63.37 2,887,270 +0.11(+0.18%)
Apr 16, 2019 63.14 63.35 62.98 63.26 1,913,089 +0.33(+0.53%)
Apr 15, 2019 63.16 63.20 62.65 62.92 1,592,618 -0.26(-0.42%)
Apr 12, 2019 63.20 63.45 62.84 63.19 2,036,553 +0.56(+0.90%)
Apr 11, 2019 62.46 62.74 62.28 62.63 1,700,055 +0.29(+0.46%)
Apr 10, 2019 62.25 62.64 61.88 62.34 1,997,033 +0.28(+0.45%)
Apr 09, 2019 62.72 62.73 62.00 62.06 2,625,247 -0.79(-1.26%)
Apr 08, 2019 62.67 62.86 62.04 62.85 2,683,680 +0.50(+0.80%)
Apr 05, 2019 62.58 62.63 62.00 62.35 2,260,428 +0.02(+0.03%)
Apr 04, 2019 62.12 62.36 61.61 62.33 2,498,923 +0.31(+0.49%)
Apr 03, 2019 61.70 62.21 61.34 62.02 3,327,393 +0.74(+1.20%)
Apr 02, 2019 61.50 61.61 60.91 61.29 3,110,695 -0.18(-0.29%)
Apr 01, 2019 60.99 61.55 60.61 61.46 3,220,545 +1.45(+2.42%)
Mar 29, 2019 59.80 60.05 59.53 60.01 3,462,985 +0.80(+1.35%)
Mar 28, 2019 58.90 59.45 58.72 59.21 2,033,719 +0.36(+0.61%)
Mar 27, 2019 59.02 59.13 58.52 58.85 1,966,965 -0.11(-0.19%)
Mar 26, 2019 58.81 59.27 58.58 58.96 2,359,789 +0.70(+1.20%)
Mar 25, 2019 58.54 58.87 57.99 58.26 4,137,578 -0.33(-0.57%)
Mar 22, 2019 60.26 60.41 58.54 58.59 3,973,379 -2.10(-3.47%)
Mar 21, 2019 59.60 60.83 59.43 60.70 4,112,164 +0.86(+1.44%)
Mar 20, 2019 59.90 60.38 59.31 59.84 4,454,278 -0.12(-0.20%)
Mar 19, 2019 60.65 60.77 59.72 59.96 2,791,944 -0.32(-0.54%)
Mar 18, 2019 59.10 60.39 59.10 60.29 4,496,429 +1.28(+2.17%)
Mar 15, 2019 59.19 59.25 58.65 59.01 12,602,259 -0.13(-0.22%)
Mar 14, 2019 59.44 59.60 59.05 59.14 3,511,303 -0.39(-0.65%)
Mar 13, 2019 59.32 59.87 59.21 59.52 4,527,601 +0.53(+0.89%)
Mar 12, 2019 59.23 59.58 58.92 59.00 3,478,468 -0.11(-0.18%)
Mar 11, 2019 58.18 59.13 58.17 59.10 4,371,026 +0.74(+1.26%)
Mar 08, 2019 58.23 58.56 57.76 58.37 4,422,954 -0.61(-1.04%)
Mar 07, 2019 59.24 59.24 58.20 58.98 4,100,767 -0.35(-0.59%)
Mar 06, 2019 59.50 59.59 59.24 59.33 3,358,113 -0.03(-0.04%)
Mar 05, 2019 59.57 59.75 59.34 59.36 2,748,731 -0.29(-0.48%)
Mar 04, 2019 60.29 60.51 59.18 59.65 3,355,984 -0.30(-0.50%)
Mar 01, 2019 60.15 60.39 59.62 59.94 3,169,848 +0.22(+0.37%)
Feb 28, 2019 59.94 60.02 59.56 59.73 2,996,973 -0.34(-0.57%)
Feb 27, 2019 59.77 60.17 59.55 60.07 1,642,055 +0.18(+0.29%)
Feb 26, 2019 59.91 60.32 59.85 59.89 2,396,004 -0.36(-0.60%)
Feb 25, 2019 60.47 60.72 60.09 60.25 3,178,728 +0.18(+0.29%)
Feb 22, 2019 59.69 60.09 59.54 60.08 2,687,068 +0.71(+1.20%)
Feb 21, 2019 59.75 59.91 59.22 59.37 2,891,286 -0.74(-1.22%)
Feb 20, 2019 59.61 60.22 59.49 60.10 4,392,059 +0.60(+1.02%)
Feb 19, 2019 59.59 59.78 59.10 59.50 2,829,043 -0.37(-0.61%)
Feb 15, 2019 58.83 59.93 58.61 59.87 4,451,481 +1.60(+2.75%)
Feb 14, 2019 59.21 59.26 58.24 58.26 4,974,721 -1.26(-2.12%)
Feb 13, 2019 59.55 59.67 59.18 59.52 3,647,511 +0.30(+0.50%)
Feb 12, 2019 58.78 59.45 58.49 59.23 3,112,789 +1.00(+1.72%)
Feb 11, 2019 58.18 58.38 57.85 58.23 3,108,196 +0.16(+0.27%)
Feb 08, 2019 57.44 58.13 57.21 58.07 5,208,335 +0.35(+0.60%)
Feb 07, 2019 57.86 58.14 57.34 57.72 4,550,482 -0.58(-1.00%)
Feb 06, 2019 58.36 58.50 57.64 58.31 5,707,524 +0.10(+0.16%)
Feb 05, 2019 57.52 58.54 56.73 58.21 7,880,478 -0.65(-1.11%)
Feb 04, 2019 58.08 58.98 57.67 58.86 7,661,141 +0.87(+1.50%)
Feb 01, 2019 57.39 58.02 57.04 57.99 4,375,103 +1.03(+1.80%)
Jan 31, 2019 57.21 57.35 56.62 56.97 6,906,005 -0.19(-0.33%)
Jan 30, 2019 55.92 57.33 55.76 57.16 6,715,306 +1.97(+3.56%)
Jan 29, 2019 54.85 55.31 54.55 55.19 3,677,966 +0.89(+1.63%)
Jan 28, 2019 54.96 55.01 53.96 54.30 4,969,993 -1.33(-2.39%)
Jan 25, 2019 55.63 55.89 55.39 55.63 2,368,219 +0.78(+1.43%)
Jan 24, 2019 54.29 54.92 54.18 54.85 3,418,435 +0.56(+1.03%)
Jan 23, 2019 55.00 55.30 53.89 54.29 3,434,699 -0.53(-0.97%)
Jan 22, 2019 54.95 55.04 54.02 54.83 6,660,355 -0.58(-1.05%)
Jan 18, 2019 54.33 55.78 54.33 55.41 5,180,638 +1.46(+2.71%)
Jan 17, 2019 53.06 54.26 52.95 53.95 5,911,989 +0.54(+1.01%)
Jan 16, 2019 53.51 53.61 53.24 53.41 3,048,231 -0.12(-0.23%)
Jan 15, 2019 53.83 53.93 53.15 53.53 3,045,120 -0.15(-0.28%)
Jan 14, 2019 53.49 53.96 53.23 53.68 3,095,552 -0.29(-0.53%)
Jan 11, 2019 53.85 54.09 53.43 53.96 2,586,698 -0.08(-0.14%)
Jan 10, 2019 52.89 54.36 52.89 54.04 3,260,153 +0.62(+1.16%)
Jan 09, 2019 53.29 53.84 53.19 53.42 4,176,025 +0.64(+1.20%)
Jan 08, 2019 52.88 53.35 52.22 52.79 4,542,980 +0.44(+0.83%)
Jan 07, 2019 52.21 52.92 51.75 52.35 6,889,916 +0.39(+0.75%)
Jan 04, 2019 51.51 52.12 51.12 51.96 6,508,983 +1.10(+2.16%)
Jan 03, 2019 51.63 52.34 50.67 50.87 6,768,281 -1.12(-2.16%)
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.