Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ascendis Pharma ADR
(NQ:
ASND
)
121.12
-1.68 (-1.37%)
Streaming Delayed Price
Updated: 4:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2020
166.00
169.00
162.60
168.73
178,621
+4.21(+2.56%)
Nov 27, 2020
161.09
164.99
161.09
164.52
59,800
+2.37(+1.46%)
Nov 25, 2020
159.30
162.68
158.41
162.15
174,800
+2.87(+1.80%)
Nov 24, 2020
160.02
160.03
155.93
159.28
377,545
+0.80(+0.50%)
Nov 23, 2020
156.67
161.52
155.70
158.48
304,592
+1.98(+1.27%)
Nov 20, 2020
151.36
157.16
151.00
156.50
233,600
+5.30(+3.51%)
Nov 19, 2020
152.75
154.68
150.40
151.20
245,827
-1.51(-0.99%)
Nov 18, 2020
158.68
164.00
152.36
152.71
179,524
-6.99(-4.38%)
Nov 17, 2020
164.34
164.34
157.10
159.70
189,335
-4.69(-2.85%)
Nov 16, 2020
163.48
169.00
160.87
164.39
137,963
-1.29(-0.78%)
Nov 13, 2020
168.06
168.06
164.02
165.68
100,000
-0.96(-0.58%)
Nov 12, 2020
165.10
170.94
159.29
166.64
216,031
+6.64(+4.15%)
Nov 11, 2020
162.99
165.36
159.60
160.00
266,017
-1.58(-0.98%)
Nov 10, 2020
169.53
169.53
161.23
161.58
173,796
-6.79(-4.03%)
Nov 09, 2020
168.52
171.27
165.37
168.37
62,326
-0.61(-0.36%)
Nov 06, 2020
171.90
171.90
167.12
168.98
87,600
-3.42(-1.98%)
Nov 05, 2020
175.00
175.56
171.07
172.40
89,308
-2.39(-1.37%)
Nov 04, 2020
168.34
178.25
168.22
174.79
258,102
+8.34(+5.01%)
Nov 03, 2020
164.37
167.50
162.56
166.45
103,711
+3.96(+2.44%)
Nov 02, 2020
163.33
163.69
158.02
162.49
256,895
-0.86(-0.53%)
Oct 30, 2020
163.56
164.59
161.01
163.35
66,000
-0.66(-0.40%)
Oct 29, 2020
160.18
165.55
158.46
164.01
144,387
+2.95(+1.83%)
Oct 28, 2020
162.82
164.22
159.23
161.06
207,892
-3.17(-1.93%)
Oct 27, 2020
158.78
168.56
156.38
164.23
274,851
+5.62(+3.54%)
Oct 26, 2020
159.49
160.70
156.47
158.61
96,870
-1.14(-0.71%)
Oct 23, 2020
159.67
160.62
156.65
159.75
116,700
+0.34(+0.21%)
Oct 22, 2020
156.23
160.31
156.23
159.41
73,125
+3.38(+2.17%)
Oct 21, 2020
156.16
156.98
154.16
156.03
54,414
+0.03(+0.02%)
Oct 20, 2020
157.22
157.70
154.90
156.00
52,571
-0.57(-0.36%)
Oct 19, 2020
158.48
158.97
155.91
156.57
83,734
-1.90(-1.20%)
Oct 16, 2020
158.00
160.46
157.44
158.47
153,400
+0.97(+0.62%)
Oct 15, 2020
156.25
159.40
154.85
157.50
63,844
-0.25(-0.16%)
Oct 14, 2020
160.01
161.33
156.44
157.75
113,432
-2.25(-1.41%)
Oct 13, 2020
159.92
163.34
159.12
160.00
115,295
+0.11(+0.07%)
Oct 12, 2020
161.39
161.39
158.00
159.89
142,908
-0.84(-0.52%)
Oct 09, 2020
160.83
162.08
159.89
160.73
144,400
-0.24(-0.15%)
Oct 08, 2020
164.04
164.37
160.62
160.97
79,611
-2.78(-1.70%)
Oct 07, 2020
163.57
164.80
160.13
163.75
126,219
+1.71(+1.06%)
Oct 06, 2020
162.10
164.98
161.09
162.04
122,524
+0.27(+0.17%)
Oct 05, 2020
159.00
166.99
158.81
161.77
267,139
+3.14(+1.98%)
Oct 02, 2020
154.25
159.57
153.44
158.63
164,200
+2.63(+1.69%)
Oct 01, 2020
156.54
158.07
153.37
156.00
148,970
+1.68(+1.09%)
Sep 30, 2020
152.63
155.80
150.03
154.32
468,363
+2.06(+1.35%)
Sep 29, 2020
152.13
154.05
148.25
152.26
277,442
+0.32(+0.21%)
Sep 28, 2020
154.20
154.72
149.02
151.94
207,692
-2.09(-1.36%)
Sep 25, 2020
147.62
154.23
146.84
154.03
258,700
+4.81(+3.22%)
Sep 24, 2020
145.44
149.22
141.38
149.22
193,939
+3.22(+2.21%)
Sep 23, 2020
144.50
147.39
141.39
146.00
512,035
+1.73(+1.20%)
Sep 22, 2020
141.40
144.53
139.49
144.27
108,993
+3.57(+2.54%)
Sep 21, 2020
145.00
145.88
139.10
140.70
137,935
-6.30(-4.29%)
Sep 18, 2020
146.91
147.88
144.82
147.00
101,300
+1.29(+0.89%)
Sep 17, 2020
143.77
147.07
143.77
145.71
155,616
+0.68(+0.47%)
Sep 16, 2020
143.47
145.33
141.59
145.03
153,909
+2.53(+1.78%)
Sep 15, 2020
146.23
147.61
140.39
142.50
222,724
-4.49(-3.05%)
Sep 14, 2020
146.37
148.06
144.10
146.99
158,179
+2.29(+1.58%)
Sep 11, 2020
141.37
144.99
140.71
144.70
114,600
+1.95(+1.37%)
Sep 10, 2020
144.88
145.65
141.52
142.75
112,407
-1.47(-1.02%)
Sep 09, 2020
143.46
147.19
141.64
144.22
125,521
+1.09(+0.76%)
Sep 08, 2020
138.83
144.59
137.51
143.13
145,823
+2.79(+1.99%)
Sep 04, 2020
139.63
143.28
133.03
140.34
214,500
+0.57(+0.41%)
Sep 03, 2020
141.25
141.78
136.96
139.77
174,141
-2.04(-1.44%)
Sep 02, 2020
144.43
145.96
141.02
141.81
88,895
-2.25(-1.56%)
Sep 01, 2020
145.57
147.33
142.39
144.06
198,057
-4.12(-2.78%)
Aug 31, 2020
139.19
150.21
139.19
148.18
240,289
+9.03(+6.49%)
Aug 28, 2020
138.17
139.17
135.48
139.15
151,200
+1.33(+0.97%)
Aug 27, 2020
139.48
139.88
135.79
137.82
124,767
-1.65(-1.18%)
Aug 26, 2020
140.27
140.67
137.57
139.47
150,067
-0.55(-0.39%)
Aug 25, 2020
138.15
141.48
137.25
140.02
90,211
+1.66(+1.20%)
Aug 24, 2020
141.87
141.96
136.32
138.36
155,736
-2.29(-1.63%)
Aug 21, 2020
142.79
143.64
139.60
140.65
216,800
-2.31(-1.62%)
Aug 20, 2020
146.72
148.00
141.67
142.96
120,654
-3.83(-2.61%)
Aug 19, 2020
149.50
150.00
146.50
146.79
172,505
-1.87(-1.26%)
Aug 18, 2020
148.28
149.54
145.08
148.66
112,570
+0.38(+0.26%)
Aug 17, 2020
141.93
149.53
141.90
148.28
142,605
+5.85(+4.11%)
Aug 14, 2020
143.19
143.19
141.04
142.43
86,900
-0.14(-0.10%)
Aug 13, 2020
140.67
143.43
139.56
142.57
53,154
+1.57(+1.11%)
Aug 12, 2020
141.00
142.49
139.35
141.00
82,715
+0.51(+0.36%)
Aug 11, 2020
144.23
144.95
140.13
140.49
87,413
-2.77(-1.93%)
Aug 10, 2020
145.79
145.79
140.27
143.26
246,703
-2.71(-1.86%)
Aug 07, 2020
146.31
147.32
144.52
145.97
94,200
-0.47(-0.32%)
Aug 06, 2020
149.09
149.61
146.27
146.44
196,169
-2.32(-1.56%)
Aug 05, 2020
148.81
149.17
146.54
148.76
329,099
+1.01(+0.68%)
Aug 04, 2020
144.54
147.75
142.47
147.75
160,476
+3.66(+2.54%)
Aug 03, 2020
137.63
144.67
137.63
144.09
193,309
+6.48(+4.71%)
Jul 31, 2020
140.99
140.99
135.05
137.61
226,300
-2.33(-1.66%)
Jul 30, 2020
135.96
141.41
135.96
139.94
111,373
+2.65(+1.93%)
Jul 29, 2020
139.77
140.46
136.13
137.29
297,909
-2.15(-1.54%)
Jul 28, 2020
138.45
141.17
136.10
139.44
204,858
-0.23(-0.16%)
Jul 27, 2020
139.21
140.69
135.72
139.67
98,724
+1.65(+1.20%)
Jul 24, 2020
139.69
139.69
136.20
138.02
233,000
-2.40(-1.71%)
Jul 23, 2020
142.49
145.25
140.42
140.42
147,430
-2.12(-1.49%)
Jul 22, 2020
144.15
146.55
141.40
142.54
155,677
-0.90(-0.63%)
Jul 21, 2020
146.30
147.50
143.32
143.44
238,845
-2.34(-1.61%)
Jul 20, 2020
143.20
148.29
142.46
145.78
149,304
+2.26(+1.57%)
Jul 17, 2020
138.20
143.52
138.20
143.52
163,800
+3.10(+2.21%)
Jul 16, 2020
138.78
140.85
137.75
140.42
134,580
+0.54(+0.39%)
Jul 15, 2020
139.57
140.19
136.72
139.88
202,566
+2.04(+1.48%)
Jul 14, 2020
133.61
138.33
131.02
137.84
385,688
+3.55(+2.64%)
Jul 13, 2020
137.48
142.46
134.12
134.29
183,999
-2.68(-1.96%)
Jul 10, 2020
141.03
143.12
135.51
136.97
275,000
-3.03(-2.16%)
Jul 09, 2020
146.88
147.00
139.10
140.00
354,570
-5.27(-3.63%)
Jul 08, 2020
146.50
151.69
143.69
145.27
1,370,699
-2.33(-1.58%)
Jul 07, 2020
150.15
153.24
147.12
147.60
244,527
-4.28(-2.82%)
Jul 06, 2020
152.35
156.99
149.54
151.88
403,694
+0.88(+0.58%)
Jul 02, 2020
153.51
154.98
148.70
151.00
117,100
-1.85(-1.21%)
Jul 01, 2020
148.81
153.09
147.88
152.85
156,124
+4.95(+3.35%)
Jun 30, 2020
145.00
150.71
143.01
147.90
178,934
+2.69(+1.85%)
Jun 29, 2020
148.93
148.93
143.65
145.21
78,071
-2.91(-1.96%)
Jun 26, 2020
152.24
153.70
147.80
148.12
188,800
-3.60(-2.37%)
Jun 25, 2020
151.26
152.39
148.59
151.72
292,795
-1.03(-0.67%)
Jun 24, 2020
156.07
158.42
149.16
152.75
185,876
-3.26(-2.09%)
Jun 23, 2020
149.13
158.93
148.49
156.01
413,743
+6.89(+4.62%)
Jun 22, 2020
146.00
150.74
144.57
149.12
337,725
+3.05(+2.09%)
Jun 19, 2020
146.38
147.30
144.12
146.07
212,600
+0.55(+0.38%)
Jun 18, 2020
142.80
147.63
141.93
145.52
151,474
+1.78(+1.24%)
Jun 17, 2020
141.45
146.28
140.40
143.74
375,666
+2.07(+1.46%)
Jun 16, 2020
142.27
144.39
139.50
141.67
64,520
-0.21(-0.15%)
Jun 15, 2020
138.27
142.32
138.27
141.88
96,691
+2.26(+1.62%)
Jun 12, 2020
144.61
144.61
134.95
139.62
275,100
-1.60(-1.13%)
Jun 11, 2020
137.09
142.59
137.03
141.22
239,335
+0.98(+0.70%)
Jun 10, 2020
141.64
142.57
136.72
140.24
176,636
-1.40(-0.99%)
Jun 09, 2020
135.96
143.17
135.03
141.64
205,251
+6.68(+4.95%)
Jun 08, 2020
139.76
142.03
134.18
134.96
249,174
-6.02(-4.27%)
Jun 05, 2020
144.96
145.57
140.00
140.98
170,500
-3.52(-2.44%)
Jun 04, 2020
146.00
147.47
143.80
144.50
153,695
-1.51(-1.03%)
Jun 03, 2020
146.59
147.20
145.04
146.01
80,297
+0.01(+0.01%)
Jun 02, 2020
146.12
147.18
144.54
146.00
134,847
-0.18(-0.12%)
Jun 01, 2020
145.59
147.47
144.24
146.18
136,553
+0.69(+0.47%)
May 29, 2020
147.00
147.00
143.50
145.49
484,300
-1.30(-0.89%)
May 28, 2020
147.00
147.36
145.81
146.79
186,317
-0.07(-0.05%)
May 27, 2020
146.11
147.06
141.00
146.86
244,953
+0.75(+0.51%)
May 26, 2020
145.24
147.22
144.35
146.11
147,668
-0.44(-0.30%)
May 22, 2020
145.69
147.50
144.39
146.55
96,900
-0.29(-0.20%)
May 21, 2020
147.04
148.38
145.45
146.84
121,243
+0.64(+0.44%)
May 20, 2020
140.00
150.00
139.95
146.20
360,171
+3.01(+2.10%)
May 19, 2020
141.80
144.49
140.54
143.19
161,421
+2.42(+1.72%)
May 18, 2020
143.18
144.00
140.02
140.77
212,758
+0.87(+0.62%)
May 15, 2020
138.81
140.59
137.35
139.90
212,000
+0.61(+0.44%)
May 14, 2020
133.66
140.22
133.09
139.29
177,547
+5.02(+3.74%)
May 13, 2020
138.24
140.63
132.09
134.27
220,933
-3.51(-2.55%)
May 12, 2020
144.00
148.70
136.84
137.78
352,126
-5.20(-3.64%)
May 11, 2020
139.30
143.49
136.97
142.98
424,552
+5.47(+3.98%)
May 08, 2020
142.50
142.51
137.02
137.51
408,300
-4.44(-3.13%)
May 07, 2020
141.99
142.86
139.53
141.95
293,470
+2.49(+1.79%)
May 06, 2020
138.79
141.29
137.34
139.46
143,357
+2.36(+1.72%)
May 05, 2020
132.49
138.58
131.72
137.10
116,621
+6.44(+4.93%)
May 04, 2020
127.26
132.47
126.62
130.66
90,682
+2.30(+1.79%)
May 01, 2020
134.66
134.66
127.09
128.36
154,100
-7.37(-5.43%)
Apr 30, 2020
134.03
136.57
130.48
135.73
183,126
+2.01(+1.50%)
Apr 29, 2020
132.23
138.00
130.38
133.72
336,839
+3.02(+2.31%)
Apr 28, 2020
133.34
133.34
129.76
130.70
233,561
-1.75(-1.32%)
Apr 27, 2020
130.94
133.42
129.85
132.45
298,334
+2.95(+2.28%)
Apr 24, 2020
127.52
130.64
122.61
129.50
340,300
+2.61(+2.06%)
Apr 23, 2020
129.03
130.60
124.00
126.89
230,887
-2.86(-2.20%)
Apr 22, 2020
129.11
130.99
125.51
129.75
258,750
-0.75(-0.57%)
Apr 21, 2020
135.20
135.20
120.02
130.50
739,479
-8.09(-5.84%)
Apr 20, 2020
129.19
140.74
127.51
138.59
961,952
+9.59(+7.43%)
Apr 17, 2020
130.99
131.73
126.58
129.00
233,700
+0.42(+0.33%)
Apr 16, 2020
127.79
128.79
125.79
128.58
220,000
+1.65(+1.30%)
Apr 15, 2020
125.37
128.79
122.06
126.93
191,602
+0.23(+0.18%)
Apr 14, 2020
123.10
128.23
123.10
126.70
206,502
+4.39(+3.59%)
Apr 13, 2020
121.92
125.52
117.46
122.31
122,782
+0.95(+0.78%)
Apr 09, 2020
124.46
125.57
120.69
121.36
82,200
-0.61(-0.50%)
Apr 08, 2020
124.76
124.76
118.13
121.97
181,668
+0.17(+0.14%)
Apr 07, 2020
120.19
127.93
119.38
121.80
216,369
+3.47(+2.93%)
Apr 06, 2020
116.00
119.33
114.88
118.33
414,203
+6.33(+5.65%)
Apr 03, 2020
110.79
115.47
110.79
112.00
268,400
+1.13(+1.02%)
Apr 02, 2020
109.62
115.39
102.88
110.87
202,991
-2.13(-1.88%)
Apr 01, 2020
111.12
114.14
108.88
113.00
364,737
+0.39(+0.35%)
Mar 31, 2020
116.39
116.50
109.64
112.61
326,067
-3.39(-2.92%)
Mar 30, 2020
113.55
117.38
113.26
116.00
198,826
+2.59(+2.28%)
Mar 27, 2020
110.15
116.36
108.92
113.41
189,700
+0.26(+0.23%)
Mar 26, 2020
111.61
116.00
109.02
113.15
275,363
+2.20(+1.98%)
Mar 25, 2020
112.53
115.73
110.06
110.95
201,290
-1.27(-1.13%)
Mar 24, 2020
106.29
114.50
103.81
112.22
171,172
+10.97(+10.83%)
Mar 23, 2020
102.48
107.52
96.24
101.25
225,878
-1.23(-1.20%)
Mar 20, 2020
105.00
110.86
99.52
102.48
142,200
+1.44(+1.43%)
Mar 19, 2020
98.74
103.22
94.84
101.04
224,301
+2.64(+2.68%)
Mar 18, 2020
95.88
101.24
92.00
98.40
194,812
+0.11(+0.11%)
Mar 17, 2020
97.10
102.47
95.88
98.29
292,630
+1.28(+1.32%)
Mar 16, 2020
99.21
104.28
95.80
97.01
410,974
-12.31(-11.26%)
Mar 13, 2020
107.50
110.41
98.38
109.32
332,600
+3.32(+3.13%)
Mar 12, 2020
115.55
115.55
97.01
106.00
337,147
-12.53(-10.57%)
Mar 11, 2020
124.42
127.39
117.47
118.53
308,477
-9.08(-7.12%)
Mar 10, 2020
129.58
130.05
120.20
127.61
204,719
+1.52(+1.21%)
Mar 09, 2020
127.81
130.50
123.96
126.09
169,715
-3.84(-2.96%)
Mar 06, 2020
128.09
131.25
127.65
129.93
109,900
-1.89(-1.43%)
Mar 05, 2020
131.12
132.99
127.83
131.82
129,933
-1.19(-0.89%)
Mar 04, 2020
134.52
135.53
130.01
133.01
143,172
+1.44(+1.09%)
Mar 03, 2020
135.50
137.21
125.53
131.57
124,722
-3.75(-2.77%)
Mar 02, 2020
132.28
138.46
128.25
135.32
184,225
+4.94(+3.79%)
Feb 28, 2020
126.94
130.57
124.08
130.38
281,100
+0.36(+0.28%)
Feb 27, 2020
128.20
131.62
122.42
130.02
309,218
+0.26(+0.20%)
Feb 26, 2020
130.20
133.16
125.30
129.76
224,228
-0.49(-0.38%)
Feb 25, 2020
136.65
137.28
128.85
130.25
107,127
-5.58(-4.11%)
Feb 24, 2020
139.13
140.00
134.01
135.83
90,807
-6.07(-4.28%)
Feb 21, 2020
145.11
145.59
140.77
141.90
71,000
-3.21(-2.21%)
Feb 20, 2020
144.17
145.25
142.06
145.11
91,176
+0.94(+0.65%)
Feb 19, 2020
142.77
145.55
142.77
144.17
93,428
+2.52(+1.78%)
Feb 18, 2020
141.20
142.71
139.16
141.65
121,597
+0.64(+0.45%)
Feb 14, 2020
139.66
141.62
139.31
141.01
127,300
+1.63(+1.17%)
Feb 13, 2020
142.38
143.76
138.33
139.38
161,298
-4.35(-3.03%)
Feb 12, 2020
142.86
143.95
140.24
143.73
93,177
+0.97(+0.68%)
Feb 11, 2020
144.83
145.29
142.67
142.76
71,475
-1.05(-0.73%)
Feb 10, 2020
144.43
145.17
142.02
143.81
62,548
+0.31(+0.22%)
Feb 07, 2020
142.53
144.99
140.66
143.50
96,300
+0.95(+0.67%)
Feb 06, 2020
144.02
145.00
140.36
142.55
103,878
-0.22(-0.15%)
Feb 05, 2020
141.12
144.75
139.81
142.77
117,561
+2.21(+1.57%)
Feb 04, 2020
142.07
142.22
138.39
140.56
116,441
+0.51(+0.36%)
Feb 03, 2020
136.49
140.99
135.48
140.05
197,652
+4.95(+3.66%)
Jan 31, 2020
133.42
135.93
132.63
135.10
145,000
+1.30(+0.97%)
Jan 30, 2020
135.01
135.47
133.09
133.80
111,843
-2.14(-1.57%)
Jan 29, 2020
135.55
137.40
134.32
135.94
126,033
-0.04(-0.03%)
Jan 28, 2020
137.73
138.37
134.74
135.98
131,406
-0.05(-0.04%)
Jan 27, 2020
133.57
137.05
132.93
136.03
99,462
+0.23(+0.17%)
Jan 24, 2020
137.42
137.42
133.37
135.80
117,100
-1.20(-0.88%)
Jan 23, 2020
133.44
138.56
131.18
137.00
200,475
+3.40(+2.54%)
Jan 22, 2020
140.33
140.40
132.95
133.60
159,340
-6.30(-4.50%)
Jan 21, 2020
138.72
142.34
138.72
139.90
104,725
+0.77(+0.55%)
Jan 17, 2020
140.15
141.88
136.67
139.13
216,700
-1.34(-0.95%)
Jan 16, 2020
139.63
140.90
138.06
140.47
92,710
+1.27(+0.91%)
Jan 15, 2020
139.26
142.94
138.52
139.20
141,216
+0.38(+0.27%)
Jan 14, 2020
137.56
139.60
136.18
138.82
248,484
+0.94(+0.68%)
Jan 13, 2020
137.72
139.84
135.36
137.88
224,148
+0.53(+0.39%)
Jan 10, 2020
139.88
141.65
137.00
137.35
328,700
-2.03(-1.46%)
Jan 09, 2020
138.50
140.20
137.00
139.38
206,017
+1.30(+0.94%)
Jan 08, 2020
134.97
139.00
133.25
138.08
272,518
+3.37(+2.50%)
Jan 07, 2020
134.12
134.99
131.81
134.71
218,482
+0.42(+0.31%)
Jan 06, 2020
136.26
136.49
129.40
134.29
341,719
-2.84(-2.07%)
Jan 03, 2020
140.00
140.54
135.82
137.13
169,800
-4.00(-2.83%)
Jan 02, 2020
140.54
142.00
137.04
141.13
436,702
+2.01(+1.44%)
Dec 31, 2019
136.16
140.15
135.22
139.12
191,400
+3.15(+2.32%)
Dec 30, 2019
135.45
136.18
131.35
135.97
140,398
+0.90(+0.67%)
Dec 27, 2019
138.00
138.00
132.54
135.07
274,100
-1.76(-1.29%)
Dec 26, 2019
131.57
137.57
131.09
136.83
387,451
+5.42(+4.12%)
Dec 24, 2019
129.90
131.83
128.56
131.41
66,000
+1.51(+1.16%)
Dec 23, 2019
128.00
131.00
126.90
129.90
267,371
+2.90(+2.28%)
Dec 20, 2019
124.76
127.50
123.45
127.00
299,400
+1.03(+0.82%)
Dec 19, 2019
122.44
126.98
121.92
125.97
268,909
+3.20(+2.61%)
Dec 18, 2019
124.35
124.63
120.70
122.77
200,570
-1.74(-1.40%)
Dec 17, 2019
118.50
125.99
117.53
124.51
423,604
+6.44(+5.45%)
Dec 16, 2019
118.00
118.18
114.59
118.07
375,789
+2.88(+2.50%)
Dec 13, 2019
117.70
118.05
115.16
115.19
190,800
-2.47(-2.10%)
Dec 12, 2019
111.38
118.86
108.43
117.66
214,025
+7.61(+6.92%)
Dec 11, 2019
108.98
110.97
106.64
110.05
315,957
+2.05(+1.90%)
Dec 10, 2019
105.71
108.79
103.79
108.00
499,683
+2.08(+1.96%)
Dec 09, 2019
107.69
108.52
105.31
105.92
253,662
-1.64(-1.52%)
Dec 06, 2019
109.73
110.93
107.08
107.56
382,700
-2.23(-2.03%)
Dec 05, 2019
115.91
117.15
108.16
109.79
389,521
-6.45(-5.55%)
Dec 04, 2019
113.85
117.50
111.73
116.24
144,737
+2.49(+2.19%)
Dec 03, 2019
109.70
114.50
109.70
113.75
140,144
+3.09(+2.79%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.