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

Simon Property Group (NY: SPG )

140.18 -0.35 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 30, 2021 136.22 136.36 131.12 132.07 4,935,673 -6.13(-4.44%)
Nov 29, 2021 141.60 142.30 136.04 138.20 3,345,403 -0.47(-0.34%)
Nov 26, 2021 138.53 140.67 136.77 138.67 3,327,645 -7.39(-5.06%)
Nov 24, 2021 145.18 146.23 143.98 146.06 1,572,498 +0.00(+0.00%)
Nov 23, 2021 145.07 147.51 144.47 146.06 1,611,527 +0.90(+0.62%)
Nov 22, 2021 145.28 147.45 144.31 145.16 2,360,083 +1.08(+0.75%)
Nov 19, 2021 145.09 145.58 143.32 144.08 2,102,273 -2.28(-1.56%)
Nov 18, 2021 146.15 146.54 145.60 146.36 2,846,199 +1.63(+1.13%)
Nov 17, 2021 141.91 145.05 140.71 144.73 1,739,523 +2.26(+1.59%)
Nov 16, 2021 143.22 143.69 142.00 142.46 1,342,370 -1.23(-0.85%)
Nov 15, 2021 142.72 143.72 141.91 143.69 1,941,102 +1.29(+0.90%)
Nov 12, 2021 143.66 143.91 141.62 142.40 1,368,678 -0.55(-0.39%)
Nov 11, 2021 142.14 143.71 141.63 142.96 1,360,652 +1.27(+0.90%)
Nov 10, 2021 144.03 141.52 141.68 2,111,734 -3.04(-2.10%)
Nov 09, 2021 144.58 144.80 143.04 144.73 1,601,281 +0.09(+0.06%)
Nov 08, 2021 147.46 147.77 143.66 144.64 1,901,075 -2.69(-1.82%)
Nov 05, 2021 145.54 147.68 144.54 147.33 2,895,054 +4.14(+2.89%)
Nov 04, 2021 143.82 144.88 142.16 143.19 2,640,559 -0.46(-0.32%)
Nov 03, 2021 137.34 144.12 137.17 143.65 4,890,802 +6.26(+4.56%)
Nov 02, 2021 135.66 138.23 133.46 137.38 6,529,706 +8.32(+6.45%)
Nov 01, 2021 127.38 129.10 127.82 129.06 3,008,081 +2.40(+1.90%)
Oct 29, 2021 126.55 127.66 125.88 126.66 3,215,322 -0.47(-0.37%)
Oct 28, 2021 124.90 127.22 124.29 127.12 1,884,124 +2.76(+2.22%)
Oct 27, 2021 126.46 126.46 124.17 124.37 1,363,237 -2.11(-1.67%)
Oct 26, 2021 127.02 126.48 2,284,581 -0.40(-0.31%)
Oct 25, 2021 125.29 126.93 124.21 126.87 1,778,186 +1.46(+1.16%)
Oct 22, 2021 125.10 125.81 124.43 125.41 1,409,382 +1.02(+0.82%)
Oct 21, 2021 124.86 125.33 123.89 124.39 1,582,709 -0.86(-0.69%)
Oct 20, 2021 122.87 125.28 122.76 125.26 1,786,870 +1.83(+1.48%)
Oct 19, 2021 125.29 125.30 123.30 123.43 1,978,016 -1.46(-1.17%)
Oct 18, 2021 121.21 125.11 120.89 124.89 3,859,009 +3.72(+3.07%)
Oct 15, 2021 120.97 122.40 120.39 121.16 2,827,736 +0.77(+0.64%)
Oct 14, 2021 119.46 120.89 118.82 120.39 2,641,046 +1.88(+1.59%)
Oct 13, 2021 116.65 118.86 115.98 118.51 3,466,231 +2.06(+1.77%)
Oct 12, 2021 114.30 116.87 113.48 116.45 1,532,046 +1.86(+1.62%)
Oct 11, 2021 113.85 115.51 113.21 114.59 1,251,985 +0.47(+0.41%)
Oct 08, 2021 115.77 116.74 113.86 114.13 1,984,992 -1.67(-1.44%)
Oct 07, 2021 114.94 117.69 114.88 115.80 2,081,363 +1.21(+1.06%)
Oct 06, 2021 112.56 114.62 111.12 114.59 2,544,799 +1.06(+0.93%)
Oct 05, 2021 114.27 114.29 112.69 113.53 1,735,607 -0.74(-0.65%)
Oct 04, 2021 114.66 115.79 113.70 114.28 1,721,612 -0.77(-0.67%)
Oct 01, 2021 113.68 115.93 112.46 115.05 2,500,288 +2.74(+2.44%)
Sep 30, 2021 116.22 116.22 111.83 112.31 3,534,708 -3.35(-2.90%)
Sep 29, 2021 115.81 116.23 115.10 115.66 1,256,918 +0.12(+0.10%)
Sep 28, 2021 115.86 116.76 115.09 115.54 1,899,365 -0.38(-0.33%)
Sep 27, 2021 116.35 118.59 115.80 115.92 2,268,089 +0.26(+0.22%)
Sep 24, 2021 116.35 117.73 115.63 115.66 1,576,610 -1.10(-0.94%)
Sep 23, 2021 116.22 117.92 116.06 116.76 2,735,750 +1.28(+1.11%)
Sep 22, 2021 114.41 116.56 113.93 115.48 2,263,049 +2.82(+2.50%)
Sep 21, 2021 112.97 114.58 112.63 112.66 1,870,543 +0.74(+0.66%)
Sep 20, 2021 110.74 112.64 109.81 111.92 2,922,060 -1.51(-1.33%)
Sep 17, 2021 114.25 115.18 113.33 113.43 3,652,217 -1.21(-1.06%)
Sep 16, 2021 113.94 115.60 113.33 114.64 1,501,671 +1.31(+1.16%)
Sep 15, 2021 111.88 114.03 111.20 113.33 1,806,774 +1.37(+1.23%)
Sep 14, 2021 113.58 114.05 111.19 111.95 1,494,715 -1.35(-1.19%)
Sep 13, 2021 112.05 113.95 110.91 113.30 2,133,609 +2.78(+2.52%)
Sep 10, 2021 113.43 113.46 110.51 110.52 2,177,849 -2.37(-2.10%)
Sep 09, 2021 112.98 114.18 112.30 112.88 1,850,359 -1.30(-1.14%)
Sep 08, 2021 114.49 115.65 113.00 114.18 1,962,331 -0.81(-0.71%)
Sep 07, 2021 115.32 115.95 113.84 114.99 2,093,456 -1.00(-0.86%)
Sep 03, 2021 116.35 116.36 114.71 115.99 1,867,691 -0.57(-0.49%)
Sep 02, 2021 116.28 117.39 115.69 116.56 2,176,513 +0.52(+0.45%)
Sep 01, 2021 114.88 116.59 114.72 116.04 1,996,821 +1.16(+1.01%)
Aug 31, 2021 113.72 115.52 113.44 114.88 2,722,324 +0.89(+0.78%)
Aug 30, 2021 114.33 114.51 112.73 113.99 1,671,422 -0.24(-0.21%)
Aug 27, 2021 113.28 115.48 113.10 114.23 1,979,910 +2.26(+2.02%)
Aug 26, 2021 113.14 113.42 111.63 111.97 1,484,967 -1.28(-1.13%)
Aug 25, 2021 113.30 114.94 112.47 113.25 2,043,851 -0.02(-0.02%)
Aug 24, 2021 111.43 113.39 111.28 113.27 2,167,062 +2.65(+2.39%)
Aug 23, 2021 110.75 112.02 110.17 110.62 2,471,281 +0.59(+0.54%)
Aug 20, 2021 108.77 110.59 108.18 110.03 1,991,416 +0.26(+0.24%)
Aug 19, 2021 107.70 110.41 107.66 109.76 2,316,261 +0.39(+0.36%)
Aug 18, 2021 108.94 110.79 107.74 109.37 1,743,127 -0.09(-0.09%)
Aug 17, 2021 110.42 110.51 107.60 109.46 2,532,756 -2.44(-2.18%)
Aug 16, 2021 113.47 114.22 111.55 111.91 2,104,628 -2.31(-2.02%)
Aug 13, 2021 114.81 115.22 113.80 114.22 1,687,036 -0.15(-0.13%)
Aug 12, 2021 114.30 114.74 113.00 114.37 2,144,981 +0.29(+0.25%)
Aug 11, 2021 113.60 114.56 112.08 114.08 1,656,687 +1.20(+1.06%)
Aug 10, 2021 113.38 114.10 112.17 112.88 1,975,896 -0.64(-0.56%)
Aug 09, 2021 114.82 114.88 113.39 113.52 1,933,862 -2.00(-1.73%)
Aug 06, 2021 114.98 116.25 114.51 115.52 2,674,721 +1.00(+0.87%)
Aug 05, 2021 111.19 115.14 110.64 114.52 3,921,875 +4.55(+4.14%)
Aug 04, 2021 111.14 113.07 109.59 109.97 3,643,126 -0.72(-0.65%)
Aug 03, 2021 110.22 111.91 108.55 110.69 3,939,644 +2.75(+2.55%)
Aug 02, 2021 109.54 111.80 107.68 107.94 2,670,984 -0.17(-0.16%)
Jul 30, 2021 107.73 109.47 107.23 108.11 2,568,504 +0.51(+0.48%)
Jul 29, 2021 107.64 109.63 107.42 107.59 2,098,382 +0.60(+0.56%)
Jul 28, 2021 107.94 108.44 105.87 107.00 1,921,599 -0.55(-0.52%)
Jul 27, 2021 107.74 108.37 106.68 107.55 2,294,482 -0.99(-0.91%)
Jul 26, 2021 105.95 108.72 105.82 108.54 2,229,814 +2.46(+2.32%)
Jul 23, 2021 107.71 108.23 104.97 106.08 1,597,073 -0.81(-0.76%)
Jul 22, 2021 108.97 108.97 106.30 106.89 1,999,648 -2.42(-2.21%)
Jul 21, 2021 108.37 110.41 108.26 109.31 2,629,853 +1.97(+1.83%)
Jul 20, 2021 101.68 107.79 101.05 107.34 4,472,600 +7.21(+7.20%)
Jul 19, 2021 102.60 103.02 98.02 100.13 6,381,615 -6.25(-5.87%)
Jul 16, 2021 109.05 109.22 106.23 106.38 2,038,249 -1.74(-1.61%)
Jul 15, 2021 108.37 109.21 107.06 108.12 1,855,541 -0.78(-0.71%)
Jul 14, 2021 108.09 109.93 107.79 108.90 1,821,557 +0.72(+0.66%)
Jul 13, 2021 110.72 111.11 108.03 108.18 2,037,121 -3.13(-2.81%)
Jul 12, 2021 109.88 111.74 109.42 111.31 1,478,592 +0.50(+0.45%)
Jul 09, 2021 108.52 110.89 108.24 110.81 2,094,978 +3.93(+3.68%)
Jul 08, 2021 105.53 107.89 104.25 106.88 3,079,116 -0.60(-0.56%)
Jul 07, 2021 108.62 108.78 106.04 107.48 3,051,804 -1.58(-1.45%)
Jul 06, 2021 110.31 110.52 107.73 109.06 3,679,431 -1.70(-1.53%)
Jul 02, 2021 112.31 112.85 110.38 110.76 1,790,159 -1.63(-1.45%)
Jul 01, 2021 110.57 113.55 110.28 112.39 2,984,409 +2.10(+1.91%)
Jun 30, 2021 110.38 111.81 110.10 110.29 3,229,984 -0.43(-0.39%)
Jun 29, 2021 110.40 111.76 110.38 110.72 2,604,276 +0.67(+0.61%)
Jun 28, 2021 110.73 110.76 108.41 110.06 2,252,717 -0.73(-0.66%)
Jun 25, 2021 110.74 111.24 109.76 110.79 2,748,064 +0.38(+0.34%)
Jun 24, 2021 112.25 112.32 109.79 110.41 2,389,337 -1.34(-1.20%)
Jun 23, 2021 111.02 112.42 110.57 111.76 2,135,716 +1.66(+1.51%)
Jun 22, 2021 110.89 111.07 109.24 110.10 2,332,332 -1.06(-0.95%)
Jun 21, 2021 107.28 111.43 106.84 111.16 2,761,401 +5.22(+4.92%)
Jun 18, 2021 107.39 108.38 105.90 105.94 5,006,906 -2.81(-2.59%)
Jun 17, 2021 110.20 110.70 106.55 108.75 3,293,203 -1.75(-1.58%)
Jun 16, 2021 110.72 112.01 109.92 110.50 2,146,587 -0.47(-0.43%)
Jun 15, 2021 112.13 112.94 110.14 110.98 2,902,879 -1.68(-1.49%)
Jun 14, 2021 113.43 114.28 111.65 112.66 1,743,182 -0.80(-0.71%)
Jun 11, 2021 113.86 113.98 112.69 113.46 2,338,114 -0.26(-0.23%)
Jun 10, 2021 114.76 115.44 112.17 113.72 2,633,019 -0.89(-0.77%)
Jun 09, 2021 115.31 115.49 114.38 114.61 2,455,121 -0.10(-0.09%)
Jun 08, 2021 113.78 115.55 113.18 114.71 3,062,555 +1.44(+1.28%)
Jun 07, 2021 111.70 113.48 111.38 113.27 2,125,679 +1.46(+1.31%)
Jun 04, 2021 113.82 114.06 111.26 111.81 2,309,633 -1.51(-1.34%)
Jun 03, 2021 113.59 113.89 111.60 113.32 2,436,240 -0.96(-0.84%)
Jun 02, 2021 113.59 114.55 111.87 114.28 3,176,928 +0.85(+0.75%)
Jun 01, 2021 109.63 113.45 109.63 113.43 4,408,336 +4.82(+4.44%)
May 28, 2021 108.90 109.21 107.91 108.61 2,282,972 +0.17(+0.16%)
May 27, 2021 107.77 108.81 107.44 108.44 3,752,505 +1.34(+1.25%)
May 26, 2021 105.37 107.37 104.65 107.10 2,088,739 +1.94(+1.85%)
May 25, 2021 105.66 107.09 104.97 105.15 1,977,694 -0.20(-0.19%)
May 24, 2021 104.14 105.64 103.39 105.36 2,336,129 +1.91(+1.85%)
May 21, 2021 103.83 105.08 103.08 103.45 2,193,982 -0.16(-0.16%)
May 20, 2021 103.15 104.04 102.07 103.61 1,973,573 +0.25(+0.25%)
May 19, 2021 101.56 103.40 100.09 103.35 2,423,925 -0.25(-0.25%)
May 18, 2021 103.13 104.69 102.04 103.61 3,019,134 +0.28(+0.27%)
May 17, 2021 103.12 104.12 102.46 103.33 1,904,343 +0.05(+0.05%)
May 14, 2021 100.38 103.93 100.38 103.28 2,954,568 +3.54(+3.55%)
May 13, 2021 99.42 102.54 98.50 99.74 4,241,321 +0.31(+0.31%)
May 12, 2021 103.67 104.28 99.08 99.42 3,896,187 -4.24(-4.09%)
May 11, 2021 102.72 104.79 101.07 103.67 6,698,223 -3.47(-3.24%)
May 10, 2021 106.50 108.41 106.20 107.14 6,035,192 +1.53(+1.45%)
May 07, 2021 103.40 105.66 102.96 105.61 3,178,071 +1.71(+1.64%)
May 06, 2021 102.40 103.95 101.67 103.90 2,417,906 +1.69(+1.65%)
May 05, 2021 102.25 103.67 101.72 102.21 2,904,209 -0.37(-0.36%)
May 04, 2021 104.00 104.78 101.77 102.58 3,230,677 -1.56(-1.49%)
May 03, 2021 103.71 104.67 102.82 104.14 3,108,427 +1.23(+1.20%)
Apr 30, 2021 103.91 104.05 102.22 102.91 3,255,810 -1.34(-1.29%)
Apr 29, 2021 105.04 106.13 102.93 104.25 2,697,966 +0.19(+0.19%)
Apr 28, 2021 103.69 106.02 103.67 104.06 2,718,177 +0.62(+0.60%)
Apr 27, 2021 102.25 104.22 100.98 103.43 3,904,255 +1.85(+1.82%)
Apr 26, 2021 100.50 102.87 100.11 101.58 3,865,591 +2.75(+2.78%)
Apr 23, 2021 98.32 99.00 97.55 98.83 2,779,523 +1.07(+1.10%)
Apr 22, 2021 99.56 100.64 97.69 97.76 3,065,278 -1.67(-1.68%)
Apr 21, 2021 96.34 99.66 95.19 99.43 2,919,177 +2.85(+2.95%)
Apr 20, 2021 97.64 98.41 95.62 96.58 2,578,852 -1.94(-1.97%)
Apr 19, 2021 98.56 98.81 97.17 98.53 2,072,271 -0.47(-0.48%)
Apr 16, 2021 98.48 100.17 97.99 99.00 3,844,129 +2.16(+2.23%)
Apr 15, 2021 97.21 97.68 96.04 96.84 2,737,690 +0.68(+0.71%)
Apr 14, 2021 96.12 97.84 95.99 96.16 3,142,950 +0.32(+0.34%)
Apr 13, 2021 96.11 96.45 94.08 95.84 4,354,291 -1.15(-1.19%)
Apr 12, 2021 98.40 98.79 95.89 96.99 3,542,169 -0.99(-1.01%)
Apr 09, 2021 96.95 98.23 96.40 97.98 1,975,537 +1.34(+1.38%)
Apr 08, 2021 97.26 97.75 96.03 96.64 2,792,137 -1.17(-1.19%)
Apr 07, 2021 97.84 98.39 96.23 97.81 3,027,506 +0.43(+0.45%)
Apr 06, 2021 95.90 97.68 95.72 97.37 2,988,768 +1.20(+1.25%)
Apr 05, 2021 96.96 96.96 94.68 96.17 3,483,236 -0.13(-0.13%)
Apr 01, 2021 96.12 96.42 94.15 96.30 3,419,797 +1.20(+1.26%)
Mar 31, 2021 95.80 96.67 94.85 95.10 2,999,333 -1.35(-1.40%)
Mar 30, 2021 95.28 97.34 95.04 96.45 2,495,819 +1.32(+1.39%)
Mar 29, 2021 95.64 96.33 92.75 95.13 3,985,231 -0.72(-0.75%)
Mar 26, 2021 95.88 97.52 93.80 95.85 3,199,076 +0.86(+0.91%)
Mar 25, 2021 90.12 95.42 89.17 94.99 4,607,936 +3.54(+3.88%)
Mar 24, 2021 92.88 95.53 91.44 91.45 4,099,424 -0.84(-0.91%)
Mar 23, 2021 95.84 96.09 91.55 92.29 4,404,262 -4.05(-4.20%)
Mar 22, 2021 97.39 97.70 95.16 96.34 3,258,778 -1.20(-1.23%)
Mar 19, 2021 97.98 99.02 95.38 97.54 5,348,861 -0.11(-0.11%)
Mar 18, 2021 98.33 100.99 96.65 97.65 7,264,654 -1.19(-1.20%)
Mar 17, 2021 97.65 99.19 97.35 98.84 2,670,045 +0.88(+0.90%)
Mar 16, 2021 101.14 101.24 97.59 97.96 4,345,918 -3.19(-3.16%)
Mar 15, 2021 98.76 101.91 97.67 101.15 4,565,918 +2.64(+2.68%)
Mar 12, 2021 96.76 98.66 96.63 98.51 3,134,116 +1.68(+1.74%)
Mar 11, 2021 95.68 97.82 94.68 96.83 6,191,577 +1.28(+1.34%)
Mar 10, 2021 93.29 96.07 92.53 95.55 3,574,372 +2.77(+2.98%)
Mar 09, 2021 93.79 94.25 90.87 92.78 3,424,376 -0.59(-0.63%)
Mar 08, 2021 93.95 96.10 92.93 93.37 4,048,160 +0.44(+0.48%)
Mar 05, 2021 93.25 93.86 87.03 92.93 5,475,073 +0.89(+0.96%)
Mar 04, 2021 95.32 96.26 89.23 92.04 5,999,826 -3.24(-3.40%)
Mar 03, 2021 93.70 96.73 93.66 95.28 5,109,382 +1.93(+2.07%)
Mar 02, 2021 95.16 95.38 93.07 93.35 4,031,275 -1.87(-1.97%)
Mar 01, 2021 97.13 98.51 95.16 95.23 4,312,306 +0.84(+0.89%)
Feb 26, 2021 95.18 97.35 93.00 94.39 4,742,567 -1.59(-1.65%)
Feb 25, 2021 100.18 101.40 95.00 95.98 5,889,399 -3.49(-3.51%)
Feb 24, 2021 96.16 101.25 95.71 99.47 5,618,229 +3.24(+3.37%)
Feb 23, 2021 96.63 96.91 92.00 96.23 4,982,711 +1.96(+2.08%)
Feb 22, 2021 91.05 96.40 91.05 94.26 5,085,201 +2.79(+3.05%)
Feb 19, 2021 89.79 91.89 89.19 91.47 3,676,647 +2.43(+2.73%)
Feb 18, 2021 89.77 90.81 88.37 89.04 3,964,927 -1.43(-1.58%)
Feb 17, 2021 91.53 92.36 89.52 90.47 3,294,232 -1.46(-1.59%)
Feb 16, 2021 91.81 93.14 90.80 91.93 4,448,868 +0.60(+0.66%)
Feb 12, 2021 90.72 92.48 90.03 91.33 2,708,825 -0.01(-0.01%)
Feb 11, 2021 90.40 93.14 89.65 91.34 5,613,578 +2.55(+2.87%)
Feb 10, 2021 87.26 90.82 86.18 88.79 5,159,494 +3.07(+3.58%)
Feb 09, 2021 85.68 87.78 84.72 85.72 7,165,390 +3.02(+3.65%)
Feb 08, 2021 81.58 83.15 80.80 82.70 5,321,132 +1.83(+2.26%)
Feb 05, 2021 80.59 81.83 80.18 80.87 3,047,742 +1.33(+1.67%)
Feb 04, 2021 78.06 80.45 78.06 79.54 3,336,448 +1.49(+1.91%)
Feb 03, 2021 77.20 78.37 76.08 78.06 3,569,682 +0.77(+0.99%)
Feb 02, 2021 78.67 78.67 76.37 77.29 3,570,671 -0.40(-0.52%)
Feb 01, 2021 78.10 78.24 75.70 77.69 4,513,264 +0.01(+0.01%)
Jan 29, 2021 80.96 81.78 76.99 77.68 5,404,251 -3.83(-4.70%)
Jan 28, 2021 81.31 82.78 80.82 81.51 3,736,801 +0.73(+0.90%)
Jan 27, 2021 82.14 86.52 80.32 80.78 6,904,504 -2.01(-2.43%)
Jan 26, 2021 82.34 83.31 80.78 82.80 4,448,856 +1.31(+1.61%)
Jan 25, 2021 79.13 83.73 78.57 81.48 6,366,493 +1.66(+2.08%)
Jan 22, 2021 77.74 80.25 76.94 79.82 4,417,527 +0.82(+1.04%)
Jan 21, 2021 79.40 80.05 78.32 79.00 3,660,020 -0.65(-0.82%)
Jan 20, 2021 77.18 80.25 76.92 79.65 4,668,577 +2.19(+2.83%)
Jan 19, 2021 77.82 78.39 75.85 77.46 3,617,511 -0.28(-0.35%)
Jan 15, 2021 78.57 78.78 77.18 77.74 4,793,051 -1.63(-2.05%)
Jan 14, 2021 74.75 80.04 74.65 79.37 8,924,844 +5.08(+6.84%)
Jan 13, 2021 71.39 74.63 71.39 74.29 5,134,629 +2.88(+4.03%)
Jan 12, 2021 70.08 71.88 69.56 71.41 4,906,967 +1.91(+2.75%)
Jan 11, 2021 71.50 71.55 69.25 69.50 4,771,217 -2.80(-3.87%)
Jan 08, 2021 71.34 72.31 69.96 72.30 4,417,407 +1.14(+1.60%)
Jan 07, 2021 71.75 72.92 70.64 71.16 5,055,422 +0.05(+0.07%)
Jan 06, 2021 70.22 72.29 70.01 71.11 9,994,188 +1.59(+2.28%)
Jan 05, 2021 69.50 70.48 69.32 69.52 5,558,486 +0.30(+0.43%)
Jan 04, 2021 71.60 72.09 68.59 69.22 5,138,231 -2.06(-2.90%)
Dec 31, 2020 71.29 71.29 71.29 3,337,700 +1.10(+1.56%)
Dec 30, 2020 69.56 71.51 69.56 70.19 3,337,700 +0.57(+0.82%)
Dec 29, 2020 71.71 72.36 69.33 69.62 2,726,754 -1.83(-2.56%)
Dec 28, 2020 70.66 72.01 70.64 71.45 3,704,042 +0.93(+1.32%)
Dec 24, 2020 70.22 70.71 69.42 70.52 969,736 +0.60(+0.86%)
Dec 23, 2020 69.66 71.26 69.56 69.92 3,309,088 +1.03(+1.49%)
Dec 22, 2020 70.36 70.41 67.50 68.89 5,031,352 +0.02(+0.04%)
Dec 21, 2020 69.08 69.54 67.69 68.87 5,622,482 -1.43(-2.04%)
Dec 18, 2020 73.03 73.30 69.88 70.30 7,749,256 -2.96(-4.04%)
Dec 17, 2020 73.40 73.43 72.00 73.26 3,645,186 +0.62(+0.85%)
Dec 16, 2020 72.70 74.31 72.52 72.65 4,094,823 -1.18(-1.60%)
Dec 15, 2020 72.78 73.87 71.78 73.83 6,434,858 +1.97(+2.75%)
Dec 14, 2020 74.06 74.21 71.40 71.86 5,878,684 -0.48(-0.66%)
Dec 11, 2020 73.41 74.00 71.01 72.33 5,963,658 -2.09(-2.81%)
Dec 10, 2020 73.34 74.85 73.31 74.42 3,688,472 -0.33(-0.44%)
Dec 09, 2020 74.57 75.84 73.40 74.75 5,580,333 +0.60(+0.81%)
Dec 08, 2020 73.84 75.67 72.83 74.15 5,586,280 +0.61(+0.83%)
Dec 07, 2020 77.11 77.19 73.24 73.54 7,394,695 -3.74(-4.83%)
Dec 04, 2020 75.91 77.65 74.64 77.28 6,402,098 +3.52(+4.78%)
Dec 03, 2020 72.33 75.46 71.83 73.76 6,665,161 +1.96(+2.73%)
Dec 02, 2020 68.90 72.41 67.97 71.80 5,261,408 +1.86(+2.66%)
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.