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

Hubspot Inc (NY: HUBS )

610.28 +10.01 (+1.67%)
Streaming Delayed Price Updated: 12:03 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 29, 2021 805.00 814.32 793.57 810.23 471,166 -4.12(-0.51%)
Oct 28, 2021 798.54 820.40 798.54 814.35 383,406 +17.40(+2.18%)
Oct 27, 2021 809.00 823.98 792.13 796.95 331,063 -8.29(-1.03%)
Oct 26, 2021 814.58 805.24 299,922 -0.46(-0.06%)
Oct 25, 2021 820.00 839.77 803.69 805.70 359,174 -8.46(-1.04%)
Oct 22, 2021 800.06 819.18 797.14 814.16 220,863 +11.68(+1.46%)
Oct 21, 2021 791.11 812.98 791.11 802.48 327,862 +7.09(+0.89%)
Oct 20, 2021 801.00 806.50 791.02 795.39 313,371 +4.44(+0.56%)
Oct 19, 2021 803.00 809.83 788.00 790.95 746,299 -12.08(-1.50%)
Oct 18, 2021 793.07 805.00 785.05 803.03 365,289 +12.14(+1.53%)
Oct 15, 2021 792.73 798.98 770.27 790.89 510,401 +1.83(+0.23%)
Oct 14, 2021 790.04 817.33 776.51 789.06 865,874 +2.81(+0.36%)
Oct 13, 2021 766.08 792.73 765.70 786.25 977,308 +27.98(+3.69%)
Oct 12, 2021 692.57 814.90 685.93 758.27 1,980,275 +75.55(+11.07%)
Oct 11, 2021 675.00 696.62 671.40 682.72 440,864 +2.85(+0.42%)
Oct 08, 2021 685.00 688.00 671.28 679.87 460,964 -3.76(-0.55%)
Oct 07, 2021 677.56 691.22 676.00 683.63 421,222 +16.88(+2.53%)
Oct 06, 2021 640.00 673.92 638.34 666.75 482,232 +17.90(+2.76%)
Oct 05, 2021 634.20 657.94 634.01 648.85 478,310 +15.06(+2.38%)
Oct 04, 2021 678.00 678.26 622.04 633.79 888,077 -50.44(-7.37%)
Oct 01, 2021 675.36 686.47 652.26 684.23 505,682 +8.14(+1.20%)
Sep 30, 2021 681.99 695.40 676.44 676.09 447,477 -5.15(-0.76%)
Sep 29, 2021 680.00 699.31 673.63 681.24 491,565 +9.53(+1.42%)
Sep 28, 2021 692.39 692.93 661.19 671.71 664,274 -37.25(-5.25%)
Sep 27, 2021 722.15 722.15 685.07 708.96 667,517 -23.18(-3.17%)
Sep 24, 2021 728.02 733.08 714.49 732.14 309,115 -2.14(-0.29%)
Sep 23, 2021 710.68 736.15 708.09 734.28 491,631 +22.85(+3.21%)
Sep 22, 2021 693.64 718.58 691.92 711.43 440,029 +16.81(+2.42%)
Sep 21, 2021 694.85 697.68 679.21 694.62 363,951 +8.28(+1.21%)
Sep 20, 2021 680.83 691.70 673.80 686.34 400,321 -10.34(-1.48%)
Sep 17, 2021 701.23 711.31 687.32 696.68 609,825 -6.42(-0.91%)
Sep 16, 2021 677.87 703.82 677.20 703.10 373,084 +23.75(+3.50%)
Sep 15, 2021 671.83 681.14 662.68 679.35 433,604 +7.52(+1.12%)
Sep 14, 2021 675.00 687.51 671.00 671.83 442,712 +1.82(+0.27%)
Sep 13, 2021 670.77 676.87 647.52 670.01 503,062 -0.76(-0.11%)
Sep 10, 2021 683.83 689.44 668.87 670.77 281,030 -11.12(-1.63%)
Sep 09, 2021 683.13 694.60 679.45 681.89 231,540 +1.21(+0.18%)
Sep 08, 2021 686.49 690.54 677.34 680.68 214,315 -6.42(-0.93%)
Sep 07, 2021 704.52 707.12 682.33 687.10 388,124 -16.99(-2.41%)
Sep 03, 2021 685.00 707.06 681.70 704.09 244,353 +19.69(+2.88%)
Sep 02, 2021 689.54 691.80 677.00 684.40 240,895 -0.65(-0.09%)
Sep 01, 2021 685.00 692.00 680.63 685.05 539,982 +0.58(+0.08%)
Aug 31, 2021 702.00 704.27 683.34 684.47 387,206 -17.11(-2.44%)
Aug 30, 2021 706.73 715.29 698.20 701.58 254,630 -0.97(-0.14%)
Aug 27, 2021 687.58 704.99 685.00 702.55 405,230 +18.62(+2.72%)
Aug 26, 2021 686.85 695.56 680.00 683.93 328,598 -1.32(-0.19%)
Aug 25, 2021 673.00 686.23 669.07 685.25 270,517 +12.60(+1.87%)
Aug 24, 2021 680.00 686.61 670.65 672.65 283,810 -2.58(-0.38%)
Aug 23, 2021 665.00 676.69 665.00 675.23 248,893 +11.57(+1.74%)
Aug 20, 2021 651.13 666.02 649.02 663.66 378,076 +15.58(+2.40%)
Aug 19, 2021 645.00 658.21 638.27 648.08 275,591 -0.27(-0.04%)
Aug 18, 2021 650.00 661.62 645.55 648.35 461,106 +0.17(+0.03%)
Aug 17, 2021 651.50 652.00 636.21 648.18 310,327 -8.35(-1.27%)
Aug 16, 2021 666.31 667.07 641.20 656.53 396,541 -10.80(-1.62%)
Aug 13, 2021 665.01 675.00 661.74 667.33 353,295 +1.83(+0.27%)
Aug 12, 2021 652.01 679.19 651.14 665.50 628,059 +10.39(+1.59%)
Aug 11, 2021 653.18 662.55 645.65 655.11 688,629 -1.39(-0.21%)
Aug 10, 2021 657.73 667.00 648.48 656.50 792,481 -1.02(-0.16%)
Aug 09, 2021 659.00 666.66 652.93 657.52 617,658 -1.53(-0.23%)
Aug 06, 2021 655.15 660.69 648.15 659.05 539,133 -0.95(-0.14%)
Aug 05, 2021 627.27 660.99 622.05 660.00 1,167,447 +70.00(+11.86%)
Aug 04, 2021 582.00 596.59 577.31 590.00 549,665 +6.11(+1.05%)
Aug 03, 2021 598.40 601.27 572.31 583.89 367,294 -12.11(-2.03%)
Aug 02, 2021 598.00 602.89 588.10 596.00 520,775 -0.02(-0.00%)
Jul 30, 2021 579.39 596.50 576.06 596.02 512,687 +13.13(+2.25%)
Jul 29, 2021 584.39 593.54 582.42 582.89 195,279 -6.13(-1.04%)
Jul 28, 2021 583.50 592.99 580.66 589.02 217,996 +3.15(+0.54%)
Jul 27, 2021 599.39 600.00 575.24 585.87 342,089 -11.75(-1.97%)
Jul 26, 2021 583.98 597.77 572.69 597.62 517,225 +17.28(+2.98%)
Jul 23, 2021 590.88 595.00 576.00 580.34 406,397 -7.65(-1.30%)
Jul 22, 2021 586.88 593.42 580.51 587.99 246,583 +3.50(+0.60%)
Jul 21, 2021 576.09 589.93 576.09 584.49 232,746 +7.74(+1.34%)
Jul 20, 2021 562.03 583.08 547.38 576.75 421,883 +20.30(+3.65%)
Jul 19, 2021 552.62 567.46 546.24 556.45 448,421 -3.14(-0.56%)
Jul 16, 2021 556.37 560.74 549.16 559.59 267,713 +8.87(+1.61%)
Jul 15, 2021 555.34 559.63 543.17 550.72 449,476 -3.96(-0.71%)
Jul 14, 2021 580.07 580.13 554.13 554.68 495,171 -21.74(-3.77%)
Jul 13, 2021 588.44 592.20 576.06 576.42 359,337 -11.56(-1.97%)
Jul 12, 2021 608.00 612.10 586.38 587.98 328,510 -14.92(-2.47%)
Jul 09, 2021 601.98 607.21 592.50 602.90 261,467 +1.75(+0.29%)
Jul 08, 2021 595.00 604.09 580.07 601.15 363,229 -8.18(-1.34%)
Jul 07, 2021 610.00 616.45 600.46 609.33 312,462 +7.26(+1.21%)
Jul 06, 2021 594.55 616.25 594.55 602.07 355,283 +10.96(+1.85%)
Jul 02, 2021 592.00 597.50 585.70 591.11 254,269 +5.02(+0.86%)
Jul 01, 2021 578.82 589.89 574.82 586.09 279,246 +3.37(+0.58%)
Jun 30, 2021 596.02 599.52 582.07 582.72 323,989 -13.72(-2.30%)
Jun 29, 2021 592.29 601.16 586.75 596.44 313,661 +1.99(+0.33%)
Jun 28, 2021 589.60 604.70 587.32 594.45 381,061 +12.14(+2.08%)
Jun 25, 2021 588.00 591.87 576.17 582.31 684,967 -5.98(-1.02%)
Jun 24, 2021 596.96 605.74 584.37 588.29 391,316 -2.53(-0.43%)
Jun 23, 2021 589.17 596.98 586.18 590.82 275,309 +4.20(+0.72%)
Jun 22, 2021 576.16 589.39 573.43 586.62 325,866 +11.12(+1.93%)
Jun 21, 2021 588.31 589.99 564.06 575.50 451,780 -18.03(-3.04%)
Jun 18, 2021 569.42 596.04 565.60 593.53 735,434 +22.69(+3.97%)
Jun 17, 2021 548.04 580.88 548.04 570.84 541,476 +17.67(+3.19%)
Jun 16, 2021 535.00 558.52 533.82 553.17 655,927 +18.17(+3.40%)
Jun 15, 2021 534.13 537.72 525.00 535.00 269,795 -2.26(-0.42%)
Jun 14, 2021 518.41 541.00 518.41 537.26 468,210 +17.58(+3.38%)
Jun 11, 2021 504.01 519.98 501.84 519.68 372,049 +17.25(+3.43%)
Jun 10, 2021 497.27 504.20 496.30 502.43 278,739 +5.08(+1.02%)
Jun 09, 2021 509.17 515.83 497.13 497.35 233,622 -9.99(-1.97%)
Jun 08, 2021 503.06 512.60 498.00 507.34 319,492 +8.75(+1.75%)
Jun 07, 2021 487.00 504.47 487.00 498.59 319,395 +8.38(+1.71%)
Jun 04, 2021 480.59 492.70 480.05 490.21 407,235 +17.50(+3.70%)
Jun 03, 2021 479.08 481.81 469.45 472.71 320,133 -10.61(-2.20%)
Jun 02, 2021 486.55 491.09 482.05 483.32 413,225 -8.71(-1.77%)
Jun 01, 2021 506.90 507.31 491.20 492.03 366,703 -12.35(-2.45%)
May 28, 2021 504.81 513.51 501.50 504.38 330,825 +5.71(+1.15%)
May 27, 2021 500.96 504.44 489.91 498.67 587,722 -5.58(-1.11%)
May 26, 2021 509.49 513.29 499.47 504.25 648,959 +2.35(+0.47%)
May 25, 2021 510.98 518.59 499.80 501.90 435,508 -5.05(-1.00%)
May 24, 2021 510.00 519.56 505.17 506.95 293,562 +2.24(+0.44%)
May 21, 2021 510.00 512.66 498.23 504.71 263,851 +2.13(+0.42%)
May 20, 2021 493.80 506.42 493.80 502.58 287,212 +14.32(+2.93%)
May 19, 2021 472.91 490.12 467.74 488.26 352,273 +3.90(+0.81%)
May 18, 2021 484.56 495.36 483.82 484.36 402,152 +1.45(+0.30%)
May 17, 2021 491.75 499.19 476.89 482.91 426,286 -15.14(-3.04%)
May 14, 2021 481.97 503.28 478.40 498.05 429,459 +22.75(+4.79%)
May 13, 2021 497.24 498.27 462.48 475.30 457,243 -13.01(-2.66%)
May 12, 2021 494.99 497.64 478.50 488.31 480,404 -18.01(-3.56%)
May 11, 2021 472.00 516.23 470.00 506.32 503,806 +19.89(+4.09%)
May 10, 2021 505.00 505.00 476.40 486.43 840,029 -23.23(-4.56%)
May 07, 2021 506.43 518.26 496.23 509.66 1,152,309 +18.54(+3.78%)
May 06, 2021 503.15 514.97 475.24 491.12 1,494,444 -11.89(-2.36%)
May 05, 2021 507.78 519.77 497.44 503.01 615,161 +4.35(+0.87%)
May 04, 2021 507.94 510.02 480.01 498.66 687,553 -22.12(-4.25%)
May 03, 2021 537.32 539.97 513.98 520.78 471,892 -5.67(-1.08%)
Apr 30, 2021 534.22 550.63 525.15 526.45 476,700 -13.78(-2.55%)
Apr 29, 2021 564.18 564.18 531.50 540.23 464,915 -17.58(-3.15%)
Apr 28, 2021 558.80 563.36 548.21 557.81 330,758 -5.82(-1.03%)
Apr 27, 2021 574.83 574.83 561.41 563.63 323,685 -9.24(-1.61%)
Apr 26, 2021 562.36 574.50 552.56 572.87 574,237 +8.24(+1.46%)
Apr 23, 2021 535.00 564.94 535.00 564.63 872,200 +30.47(+5.70%)
Apr 22, 2021 512.01 534.74 512.01 534.16 600,840 +27.63(+5.45%)
Apr 21, 2021 495.21 516.52 491.08 506.53 445,675 +8.82(+1.77%)
Apr 20, 2021 502.20 511.59 493.28 497.71 404,796 -12.23(-2.40%)
Apr 19, 2021 515.67 524.33 506.20 509.94 269,433 -11.24(-2.16%)
Apr 16, 2021 533.54 534.98 516.13 521.18 320,100 -9.81(-1.85%)
Apr 15, 2021 518.92 531.46 517.52 530.99 507,602 +20.97(+4.11%)
Apr 14, 2021 527.50 544.83 506.38 510.02 622,855 -14.98(-2.85%)
Apr 13, 2021 525.03 534.34 521.51 525.00 383,582 +4.04(+0.78%)
Apr 12, 2021 516.00 521.24 510.71 520.96 336,867 +4.40(+0.85%)
Apr 09, 2021 512.98 517.91 497.01 516.56 337,800 +2.38(+0.46%)
Apr 08, 2021 499.00 516.82 493.95 514.18 569,207 +29.18(+6.02%)
Apr 07, 2021 487.86 495.00 482.51 485.00 284,433 -5.52(-1.13%)
Apr 06, 2021 468.60 496.09 468.60 490.52 409,380 +15.25(+3.21%)
Apr 05, 2021 488.97 494.20 468.98 475.27 396,956 -10.58(-2.18%)
Apr 01, 2021 465.17 488.42 463.35 485.85 768,200 +31.64(+6.97%)
Mar 31, 2021 443.67 469.37 441.39 454.21 637,183 +18.58(+4.27%)
Mar 30, 2021 421.77 438.41 415.42 435.63 374,863 +12.09(+2.85%)
Mar 29, 2021 441.00 446.06 420.00 423.54 344,127 -16.41(-3.73%)
Mar 26, 2021 443.78 450.78 429.73 439.95 386,500 -0.52(-0.12%)
Mar 25, 2021 428.68 442.06 421.52 440.47 437,761 +2.43(+0.55%)
Mar 24, 2021 458.00 458.20 435.17 438.04 404,462 -19.81(-4.33%)
Mar 23, 2021 458.23 464.69 452.19 457.85 498,025 -1.80(-0.39%)
Mar 22, 2021 449.10 463.23 449.10 459.65 554,944 +11.43(+2.55%)
Mar 19, 2021 438.18 457.49 429.07 448.22 1,281,300 +16.91(+3.92%)
Mar 18, 2021 458.08 458.44 428.01 431.31 942,380 -36.46(-7.79%)
Mar 17, 2021 462.96 480.00 448.45 467.77 826,985 -1.13(-0.24%)
Mar 16, 2021 473.63 492.26 463.36 468.90 361,530 -8.36(-1.75%)
Mar 15, 2021 482.43 485.84 469.07 477.26 446,054 -4.64(-0.96%)
Mar 12, 2021 470.34 483.36 460.19 481.90 330,000 +3.86(+0.81%)
Mar 11, 2021 468.02 485.85 465.64 478.04 677,741 +25.12(+5.55%)
Mar 10, 2021 472.94 481.74 450.22 452.92 730,872 +2.92(+0.65%)
Mar 09, 2021 446.71 455.01 440.89 450.00 813,304 +28.19(+6.68%)
Mar 08, 2021 455.41 467.43 418.51 421.81 635,163 -36.66(-8.00%)
Mar 05, 2021 465.47 468.10 426.00 458.47 754,900 -2.53(-0.55%)
Mar 04, 2021 486.01 502.54 439.89 461.00 1,099,426 -37.00(-7.43%)
Mar 03, 2021 515.00 517.00 494.67 498.00 445,535 -19.39(-3.75%)
Mar 02, 2021 530.84 531.81 515.37 517.39 452,883 -9.22(-1.75%)
Mar 01, 2021 522.00 528.41 506.87 526.61 393,363 +11.61(+2.25%)
Feb 26, 2021 499.23 521.99 491.90 515.00 511,700 +19.39(+3.91%)
Feb 25, 2021 517.95 523.20 490.13 495.61 428,254 -23.12(-4.46%)
Feb 24, 2021 505.73 522.31 500.10 518.73 427,828 +15.12(+3.00%)
Feb 23, 2021 503.00 522.23 484.23 503.61 980,537 -24.56(-4.65%)
Feb 22, 2021 539.62 547.47 525.13 528.17 844,737 -15.32(-2.82%)
Feb 19, 2021 521.87 543.69 521.00 543.49 554,600 +25.99(+5.02%)
Feb 18, 2021 518.00 526.13 508.35 517.50 415,133 -5.83(-1.11%)
Feb 17, 2021 520.00 525.38 501.55 523.33 647,098 -4.31(-0.82%)
Feb 16, 2021 504.18 529.23 502.18 527.64 880,249 +25.24(+5.02%)
Feb 12, 2021 517.02 527.69 497.07 502.40 1,627,800 +70.64(+16.36%)
Feb 11, 2021 433.98 438.00 418.77 431.76 707,778 +8.31(+1.96%)
Feb 10, 2021 424.00 430.81 412.59 423.45 411,812 +0.84(+0.20%)
Feb 09, 2021 419.82 426.61 419.00 422.61 388,567 +3.62(+0.86%)
Feb 08, 2021 420.00 430.53 413.15 418.99 421,047 +3.64(+0.88%)
Feb 05, 2021 410.28 415.63 402.50 415.35 404,400 +7.60(+1.86%)
Feb 04, 2021 400.00 412.19 398.52 407.75 384,542 +11.93(+3.01%)
Feb 03, 2021 396.05 399.58 388.56 395.82 229,311 +0.27(+0.07%)
Feb 02, 2021 383.89 396.72 381.17 395.55 466,530 +13.81(+3.62%)
Feb 01, 2021 381.53 386.82 372.38 381.74 391,286 +9.54(+2.56%)
Jan 29, 2021 367.83 375.59 359.84 372.20 388,300 -0.14(-0.04%)
Jan 28, 2021 356.08 376.33 355.00 372.34 614,598 +22.35(+6.39%)
Jan 27, 2021 360.86 366.78 347.78 349.99 700,165 -22.37(-6.01%)
Jan 26, 2021 386.00 392.12 370.20 372.36 588,445 -11.89(-3.09%)
Jan 25, 2021 396.75 399.07 379.32 384.25 538,740 -9.23(-2.35%)
Jan 22, 2021 391.86 396.24 387.37 393.48 498,500 +4.72(+1.21%)
Jan 21, 2021 399.00 399.00 388.20 388.76 441,127 -6.90(-1.74%)
Jan 20, 2021 397.04 399.45 389.94 395.66 253,312 +7.18(+1.85%)
Jan 19, 2021 386.35 391.67 383.52 388.48 399,658 +3.90(+1.01%)
Jan 15, 2021 390.79 395.23 381.27 384.58 250,700 -3.80(-0.98%)
Jan 14, 2021 400.48 408.18 387.00 388.38 434,707 -11.94(-2.98%)
Jan 13, 2021 409.39 414.67 400.01 400.32 282,895 -6.75(-1.66%)
Jan 12, 2021 404.00 408.88 399.73 407.07 274,559 +4.61(+1.15%)
Jan 11, 2021 398.24 409.26 394.90 402.46 271,049 -0.39(-0.10%)
Jan 08, 2021 401.79 412.34 398.46 402.85 347,800 +6.18(+1.56%)
Jan 07, 2021 377.38 397.13 377.38 396.67 409,216 +21.79(+5.81%)
Jan 06, 2021 372.30 378.84 368.90 374.88 630,546 -7.15(-1.87%)
Jan 05, 2021 393.02 393.02 380.92 382.03 713,818 -5.71(-1.47%)
Jan 04, 2021 396.44 397.81 376.98 387.74 477,907 -8.70(-2.19%)
Dec 31, 2020 396.44 396.44 396.44 239,634 +1.23(+0.31%)
Dec 30, 2020 398.49 400.77 393.41 395.21 239,634 +1.74(+0.44%)
Dec 29, 2020 400.88 403.66 386.25 393.47 313,966 -4.03(-1.01%)
Dec 28, 2020 417.97 419.35 395.40 397.50 290,119 -17.26(-4.16%)
Dec 24, 2020 409.44 416.00 407.46 414.76 146,000 +3.84(+0.93%)
Dec 23, 2020 418.15 419.90 408.76 410.92 349,111 -7.30(-1.75%)
Dec 22, 2020 411.95 420.61 411.27 418.22 620,124 +8.01(+1.95%)
Dec 21, 2020 404.52 414.00 401.42 410.21 640,669 +5.66(+1.40%)
Dec 18, 2020 396.20 405.12 390.61 404.55 1,487,800 +10.74(+2.73%)
Dec 17, 2020 381.72 394.23 381.72 393.81 636,601 +15.27(+4.03%)
Dec 16, 2020 383.26 383.50 372.12 378.54 693,756 -1.36(-0.36%)
Dec 15, 2020 379.83 382.09 375.78 379.90 386,472 -2.07(-0.54%)
Dec 14, 2020 389.38 390.02 370.36 381.97 767,181 -9.37(-2.39%)
Dec 11, 2020 391.81 396.65 387.28 391.34 361,600 -3.80(-0.96%)
Dec 10, 2020 376.20 403.18 375.91 395.14 734,695 +15.57(+4.10%)
Dec 09, 2020 387.09 392.10 376.82 379.57 503,287 -5.30(-1.38%)
Dec 08, 2020 387.47 391.50 381.74 384.87 386,636 -0.30(-0.08%)
Dec 07, 2020 390.58 396.40 380.92 385.17 452,010 -2.04(-0.53%)
Dec 04, 2020 389.55 396.05 384.62 387.21 584,400 -0.63(-0.16%)
Dec 03, 2020 388.08 392.92 385.98 387.84 449,192 +1.68(+0.44%)
Dec 02, 2020 386.20 390.08 380.04 386.16 613,145 -3.59(-0.92%)
Dec 01, 2020 392.00 397.53 387.91 389.75 720,937 -4.58(-1.16%)
Nov 30, 2020 398.70 401.66 380.42 394.33 2,793,015 -2.50(-0.63%)
Nov 27, 2020 382.92 396.87 382.92 396.83 486,500 +16.64(+4.38%)
Nov 25, 2020 362.93 381.66 362.93 380.19 574,600 +17.26(+4.76%)
Nov 24, 2020 374.41 378.20 360.20 362.93 469,187 -8.01(-2.16%)
Nov 23, 2020 372.00 375.74 364.73 370.94 306,237 -0.49(-0.13%)
Nov 20, 2020 366.96 375.28 364.78 371.43 320,000 +5.36(+1.46%)
Nov 19, 2020 363.63 369.06 358.91 366.07 284,803 +6.67(+1.86%)
Nov 18, 2020 357.21 365.70 354.70 359.40 370,076 +3.74(+1.05%)
Nov 17, 2020 342.39 356.28 342.39 355.66 240,727 +7.43(+2.13%)
Nov 16, 2020 346.55 357.21 343.98 348.23 421,022 -1.18(-0.34%)
Nov 13, 2020 354.70 356.72 341.81 349.41 524,300 -4.06(-1.15%)
Nov 12, 2020 345.00 354.12 345.00 353.47 372,849 +8.47(+2.46%)
Nov 11, 2020 345.00 354.17 344.85 345.00 765,021 +4.65(+1.37%)
Nov 10, 2020 338.01 341.97 329.72 340.35 826,620 -5.22(-1.51%)
Nov 09, 2020 369.00 378.00 345.05 345.57 976,560 -34.48(-9.07%)
Nov 06, 2020 371.01 395.76 357.58 380.05 1,193,100 +43.84(+13.04%)
Nov 05, 2020 333.50 337.61 329.28 336.21 776,156 +10.14(+3.11%)
Nov 04, 2020 313.42 327.44 312.39 326.07 601,360 +27.10(+9.06%)
Nov 03, 2020 290.88 302.21 288.48 298.97 388,857 +8.09(+2.78%)
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.