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

MSCI Inc (NY: MSCI )

485.16 +2.66 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Jul 30, 2021 576.92 586.00 576.40 580.42 286,531 +1.17(+0.20%)
Jul 29, 2021 576.56 581.95 573.89 579.25 267,653 +2.84(+0.49%)
Jul 28, 2021 573.55 578.37 570.98 576.40 268,017 +7.43(+1.31%)
Jul 27, 2021 571.69 580.91 561.25 568.97 335,814 +8.09(+1.44%)
Jul 26, 2021 559.23 565.58 551.50 560.88 331,856 -2.97(-0.53%)
Jul 23, 2021 558.47 564.96 557.25 563.85 169,573 +6.62(+1.19%)
Jul 22, 2021 552.17 558.90 550.96 557.23 178,509 +7.10(+1.29%)
Jul 21, 2021 549.34 555.31 547.73 550.13 212,629 +1.26(+0.23%)
Jul 20, 2021 545.01 552.46 542.29 548.87 239,038 +6.55(+1.21%)
Jul 19, 2021 548.31 549.97 536.86 542.32 330,627 -7.78(-1.41%)
Jul 16, 2021 545.78 557.03 544.94 550.10 306,665 +4.85(+0.89%)
Jul 15, 2021 539.72 549.29 539.25 545.25 245,999 +4.54(+0.84%)
Jul 14, 2021 543.53 545.19 537.51 540.71 199,352 -2.32(-0.43%)
Jul 13, 2021 545.04 552.22 540.51 543.03 240,137 -2.32(-0.43%)
Jul 12, 2021 546.37 548.76 542.00 545.35 227,330 -0.27(-0.05%)
Jul 09, 2021 541.48 545.77 538.43 545.62 316,908 +6.52(+1.21%)
Jul 08, 2021 537.27 540.38 531.75 539.10 332,753 -2.17(-0.40%)
Jul 07, 2021 538.26 542.62 535.67 541.27 253,181 +5.60(+1.05%)
Jul 06, 2021 529.13 537.24 527.27 535.67 360,920 +7.90(+1.50%)
Jul 02, 2021 522.73 527.95 520.74 527.78 261,423 +7.67(+1.48%)
Jul 01, 2021 518.60 521.88 517.76 520.10 338,531 +0.92(+0.18%)
Jun 30, 2021 526.05 527.88 518.65 519.18 438,216 -8.85(-1.68%)
Jun 29, 2021 519.61 529.12 518.07 528.03 348,886 +7.50(+1.44%)
Jun 28, 2021 521.03 521.85 514.04 520.53 393,322 +2.65(+0.51%)
Jun 25, 2021 518.50 521.36 508.19 517.88 1,055,967 -1.30(-0.25%)
Jun 24, 2021 514.04 519.71 510.64 519.18 611,807 +8.98(+1.76%)
Jun 23, 2021 508.06 512.07 507.44 510.20 390,504 +1.63(+0.32%)
Jun 22, 2021 501.12 510.46 499.92 508.57 557,108 +6.43(+1.28%)
Jun 21, 2021 491.83 503.23 483.79 502.14 376,550 +12.36(+2.52%)
Jun 18, 2021 490.50 493.19 485.05 489.78 645,683 -2.57(-0.52%)
Jun 17, 2021 481.93 493.07 481.93 492.36 385,906 +9.39(+1.94%)
Jun 16, 2021 485.73 492.86 480.01 482.97 548,793 +0.88(+0.18%)
Jun 15, 2021 479.15 487.48 475.94 482.09 454,709 +4.13(+0.86%)
Jun 14, 2021 467.80 478.14 466.24 477.96 299,489 +10.96(+2.35%)
Jun 11, 2021 465.44 470.35 464.18 467.00 244,079 +2.97(+0.64%)
Jun 10, 2021 454.48 466.85 452.75 464.03 424,327 +10.35(+2.28%)
Jun 09, 2021 452.96 455.99 448.72 453.68 261,054 +2.40(+0.53%)
Jun 08, 2021 452.49 454.43 448.84 451.29 255,348 -0.97(-0.22%)
Jun 07, 2021 454.93 456.19 451.17 452.26 358,990 -1.94(-0.43%)
Jun 04, 2021 452.94 455.04 448.04 454.20 218,835 +4.27(+0.95%)
Jun 03, 2021 454.82 454.85 446.53 449.93 326,618 -6.71(-1.47%)
Jun 02, 2021 449.96 459.15 449.96 456.64 311,404 +6.72(+1.49%)
Jun 01, 2021 458.84 460.30 449.10 449.92 328,558 -6.00(-1.32%)
May 28, 2021 455.66 460.30 451.38 455.92 229,459 +3.66(+0.81%)
May 27, 2021 451.61 455.98 449.01 452.26 517,977 -0.71(-0.16%)
May 26, 2021 458.27 458.98 452.01 452.97 297,863 +0.48(+0.11%)
May 25, 2021 452.61 457.96 451.21 452.49 296,376 +1.71(+0.38%)
May 24, 2021 447.73 455.96 447.40 450.78 240,027 +5.81(+1.31%)
May 21, 2021 445.89 449.16 444.25 444.96 233,902 -0.34(-0.08%)
May 20, 2021 438.43 448.90 437.06 445.31 356,610 +9.39(+2.15%)
May 19, 2021 435.07 437.18 431.45 435.92 392,356 -6.33(-1.43%)
May 18, 2021 443.40 445.85 438.82 442.25 328,496 -1.65(-0.37%)
May 17, 2021 451.37 451.37 442.80 443.89 434,204 -7.48(-1.66%)
May 14, 2021 452.67 454.42 448.53 451.37 362,999 +2.31(+0.51%)
May 13, 2021 449.53 456.19 448.64 449.06 304,618 +1.65(+0.37%)
May 12, 2021 453.47 457.58 446.29 447.42 432,186 -12.14(-2.64%)
May 11, 2021 458.49 462.00 449.75 459.56 356,250 -4.10(-0.88%)
May 10, 2021 468.74 472.66 463.31 463.67 251,736 -5.27(-1.12%)
May 07, 2021 464.74 470.92 461.83 468.94 210,654 +6.22(+1.34%)
May 06, 2021 465.85 465.85 456.48 462.71 261,145 -2.21(-0.47%)
May 05, 2021 466.73 472.16 459.00 464.92 277,835 -4.20(-0.90%)
May 04, 2021 468.92 473.52 462.46 469.12 347,862 -3.60(-0.76%)
May 03, 2021 473.48 476.06 467.97 472.72 242,563 +0.42(+0.09%)
Apr 30, 2021 474.54 480.03 468.87 472.30 390,221 -8.81(-1.83%)
Apr 29, 2021 473.61 481.43 470.21 481.11 295,515 +10.50(+2.23%)
Apr 28, 2021 475.44 475.44 466.50 470.61 296,663 -3.48(-0.73%)
Apr 27, 2021 473.93 476.38 463.73 474.09 421,266 +0.59(+0.13%)
Apr 26, 2021 472.32 476.60 470.02 473.50 488,365 +0.49(+0.10%)
Apr 23, 2021 459.56 474.82 458.96 473.01 447,304 +14.34(+3.13%)
Apr 22, 2021 456.21 461.54 453.38 458.67 334,259 +1.10(+0.24%)
Apr 21, 2021 458.14 461.93 454.86 457.57 240,448 +2.52(+0.55%)
Apr 20, 2021 453.47 457.78 449.98 455.05 228,566 -0.23(-0.05%)
Apr 19, 2021 456.30 460.68 451.70 455.28 273,592 -5.10(-1.11%)
Apr 16, 2021 459.82 461.30 452.76 460.39 321,721 +3.76(+0.82%)
Apr 15, 2021 447.24 457.62 447.24 456.63 337,670 +11.90(+2.68%)
Apr 14, 2021 448.26 454.70 444.39 444.73 418,892 -2.52(-0.56%)
Apr 13, 2021 440.60 449.18 438.22 447.24 328,555 +6.67(+1.51%)
Apr 12, 2021 433.44 442.19 430.21 440.57 326,919 +4.51(+1.03%)
Apr 09, 2021 432.07 436.15 428.13 436.06 241,394 +3.12(+0.72%)
Apr 08, 2021 430.56 438.48 427.79 432.94 317,377 +7.62(+1.79%)
Apr 07, 2021 425.37 429.06 421.24 425.32 195,476 -2.58(-0.60%)
Apr 06, 2021 428.84 430.22 423.30 427.89 238,986 -0.50(-0.12%)
Apr 05, 2021 419.43 430.81 417.07 428.39 531,166 +11.73(+2.81%)
Apr 01, 2021 411.87 427.27 410.04 416.67 422,620 +9.01(+2.21%)
Mar 31, 2021 407.25 413.55 405.09 407.65 406,605 +1.72(+0.42%)
Mar 30, 2021 410.50 411.49 402.74 405.93 301,931 -8.61(-2.08%)
Mar 29, 2021 411.61 416.69 406.69 414.55 329,160 +1.46(+0.35%)
Mar 26, 2021 401.06 413.56 400.51 413.09 416,140 +12.47(+3.11%)
Mar 25, 2021 411.25 412.13 397.26 400.62 398,339 -11.65(-2.83%)
Mar 24, 2021 409.29 413.91 406.01 412.27 394,521 +3.18(+0.78%)
Mar 23, 2021 405.80 412.38 402.07 409.09 374,329 +1.36(+0.33%)
Mar 22, 2021 397.95 408.07 397.95 407.73 489,603 +8.75(+2.19%)
Mar 19, 2021 395.56 403.64 395.45 398.98 733,336 +4.61(+1.17%)
Mar 18, 2021 398.18 399.65 392.41 394.37 376,524 -7.34(-1.83%)
Mar 17, 2021 403.38 404.86 395.88 401.71 361,404 -3.31(-0.82%)
Mar 16, 2021 409.36 414.77 401.60 405.03 393,914 -2.89(-0.71%)
Mar 15, 2021 402.88 408.58 397.46 407.92 335,146 +2.94(+0.72%)
Mar 12, 2021 398.18 405.07 392.80 404.98 581,321 +6.29(+1.58%)
Mar 11, 2021 399.93 402.21 392.80 398.69 485,678 +0.23(+0.06%)
Mar 10, 2021 407.37 409.92 398.15 398.45 309,316 -4.57(-1.13%)
Mar 09, 2021 395.72 405.24 393.82 403.02 521,997 +11.56(+2.95%)
Mar 08, 2021 402.51 402.81 391.05 391.46 631,561 -11.75(-2.92%)
Mar 05, 2021 400.44 404.99 388.92 403.22 651,877 +5.56(+1.40%)
Mar 04, 2021 396.10 403.37 391.00 397.66 812,480 -0.70(-0.18%)
Mar 03, 2021 404.86 410.87 398.08 398.36 834,365 -8.84(-2.17%)
Mar 02, 2021 408.35 417.65 399.00 407.20 746,961 -1.19(-0.29%)
Mar 01, 2021 406.50 410.67 401.57 408.38 352,679 +5.36(+1.33%)
Feb 26, 2021 399.44 408.92 398.08 403.02 680,985 +7.99(+2.02%)
Feb 25, 2021 406.21 408.83 389.39 395.03 932,234 -10.63(-2.62%)
Feb 24, 2021 400.45 405.97 394.21 405.66 494,354 +2.02(+0.50%)
Feb 23, 2021 400.45 404.97 393.45 403.64 376,562 +1.51(+0.37%)
Feb 22, 2021 415.74 417.81 400.67 402.13 479,684 -18.83(-4.47%)
Feb 19, 2021 427.24 430.58 420.00 420.96 530,615 -4.45(-1.05%)
Feb 18, 2021 427.80 432.09 424.29 425.42 403,439 -0.96(-0.23%)
Feb 17, 2021 423.62 429.67 422.27 426.38 409,915 -1.55(-0.36%)
Feb 16, 2021 426.25 432.47 423.60 427.93 625,580 +5.97(+1.41%)
Feb 12, 2021 411.55 422.38 411.55 421.96 305,705 +7.68(+1.85%)
Feb 11, 2021 409.59 415.12 404.28 414.29 434,551 +6.99(+1.72%)
Feb 10, 2021 409.67 409.67 397.77 407.30 487,360 +1.64(+0.40%)
Feb 09, 2021 410.88 416.62 402.37 405.66 429,102 -4.62(-1.13%)
Feb 08, 2021 418.78 421.92 407.58 410.28 346,442 -6.87(-1.65%)
Feb 05, 2021 417.48 420.56 415.14 417.15 453,458 -0.37(-0.09%)
Feb 04, 2021 405.80 420.05 405.80 417.52 471,128 +12.93(+3.20%)
Feb 03, 2021 410.91 414.19 403.33 404.59 643,065 -8.02(-1.94%)
Feb 02, 2021 407.66 419.56 406.17 412.61 767,534 +8.62(+2.13%)
Feb 01, 2021 393.19 405.62 388.62 403.99 737,909 +20.33(+5.30%)
Jan 29, 2021 381.38 386.18 369.04 383.65 928,656 +0.07(+0.02%)
Jan 28, 2021 374.09 389.06 368.81 383.59 1,171,378 +1.83(+0.48%)
Jan 27, 2021 387.74 391.78 379.19 381.75 711,594 -10.94(-2.79%)
Jan 26, 2021 394.43 395.75 386.29 392.69 1,014,991 +1.09(+0.28%)
Jan 25, 2021 399.77 402.75 388.37 391.60 691,359 -8.14(-2.04%)
Jan 22, 2021 402.28 404.31 397.76 399.75 418,838 -2.40(-0.60%)
Jan 21, 2021 406.66 409.56 401.99 402.14 424,834 -4.05(-1.00%)
Jan 20, 2021 400.67 410.89 396.78 406.19 506,058 +6.83(+1.71%)
Jan 19, 2021 403.70 404.22 394.45 399.36 876,987 -3.71(-0.92%)
Jan 15, 2021 396.87 404.84 392.14 403.07 841,076 +5.61(+1.41%)
Jan 14, 2021 426.45 428.93 396.77 397.46 837,868 -28.03(-6.59%)
Jan 13, 2021 439.97 440.63 422.75 425.49 426,563 -14.35(-3.26%)
Jan 12, 2021 437.21 442.38 435.90 439.84 403,512 +1.36(+0.31%)
Jan 11, 2021 437.90 441.76 432.75 438.48 286,299 -0.86(-0.20%)
Jan 08, 2021 430.58 440.68 430.57 439.35 314,360 +8.77(+2.04%)
Jan 07, 2021 424.98 433.83 423.41 430.57 403,063 +8.22(+1.95%)
Jan 06, 2021 417.91 426.27 411.39 422.35 443,072 +3.69(+0.88%)
Jan 05, 2021 423.97 427.13 413.89 418.66 329,105 -6.08(-1.43%)
Jan 04, 2021 437.48 441.63 420.64 424.75 420,957 -8.63(-1.99%)
Dec 31, 2020 433.38 433.38 433.38 177,799 +9.26(+2.18%)
Dec 30, 2020 424.29 425.87 421.25 424.12 177,799 +2.35(+0.56%)
Dec 29, 2020 427.79 427.79 420.79 421.77 176,402 -1.75(-0.41%)
Dec 28, 2020 424.82 429.36 417.78 423.51 310,242 +3.79(+0.90%)
Dec 24, 2020 416.42 421.70 416.42 419.72 79,852 +3.72(+0.89%)
Dec 23, 2020 422.19 425.19 416.00 416.00 234,033 -8.69(-2.05%)
Dec 22, 2020 422.67 425.50 418.74 424.69 222,921 +2.47(+0.58%)
Dec 21, 2020 425.70 429.35 414.75 422.22 338,641 -7.78(-1.81%)
Dec 18, 2020 424.27 430.94 422.40 430.01 795,226 +6.09(+1.44%)
Dec 17, 2020 420.15 425.65 417.63 423.91 431,459 +6.74(+1.61%)
Dec 16, 2020 413.96 417.48 410.06 417.18 362,275 +5.67(+1.38%)
Dec 15, 2020 415.58 419.24 411.41 411.51 376,971 +0.10(+0.02%)
Dec 14, 2020 407.56 418.10 407.56 411.41 345,144 +4.30(+1.06%)
Dec 11, 2020 408.53 409.84 403.45 407.11 234,817 -3.04(-0.74%)
Dec 10, 2020 402.06 410.61 399.31 410.15 352,663 +7.75(+1.92%)
Dec 09, 2020 412.41 414.02 399.57 402.41 441,867 -11.43(-2.76%)
Dec 08, 2020 411.07 417.11 409.44 413.84 351,878 +3.48(+0.85%)
Dec 07, 2020 410.96 415.30 407.63 410.36 453,867 +1.08(+0.26%)
Dec 04, 2020 406.95 415.86 406.95 409.29 680,547 +2.34(+0.57%)
Dec 03, 2020 403.94 409.81 403.12 406.95 290,990 +3.05(+0.75%)
Dec 02, 2020 401.88 406.05 400.34 403.90 318,607 +1.61(+0.40%)
Dec 01, 2020 402.14 404.76 396.85 402.29 486,537 +4.93(+1.24%)
Nov 30, 2020 388.68 399.09 388.68 397.36 693,017 +6.96(+1.78%)
Nov 27, 2020 394.17 396.53 389.03 390.40 234,508 -1.65(-0.42%)
Nov 25, 2020 389.08 392.14 384.63 392.05 317,142 +4.18(+1.08%)
Nov 24, 2020 390.16 391.01 384.03 387.87 457,133 -2.26(-0.58%)
Nov 23, 2020 389.98 396.68 386.98 390.13 234,233 +1.62(+0.42%)
Nov 20, 2020 389.61 397.55 388.13 388.51 261,194 -0.48(-0.12%)
Nov 19, 2020 388.21 389.51 384.25 388.98 304,220 +0.81(+0.21%)
Nov 18, 2020 392.09 395.23 387.97 388.17 415,213 -3.58(-0.91%)
Nov 17, 2020 383.36 392.77 381.94 391.75 490,740 +5.86(+1.52%)
Nov 16, 2020 378.06 386.58 372.65 385.89 480,524 +8.91(+2.36%)
Nov 13, 2020 379.06 380.63 375.04 376.98 433,778 -1.03(-0.27%)
Nov 12, 2020 385.18 386.22 376.23 378.01 461,795 -6.56(-1.71%)
Nov 11, 2020 369.75 389.80 369.74 384.57 590,657 +16.66(+4.53%)
Nov 10, 2020 376.42 379.29 361.77 367.91 772,245 -10.31(-2.72%)
Nov 09, 2020 422.29 423.63 378.21 378.21 1,286,189 -29.73(-7.29%)
Nov 06, 2020 404.99 413.63 394.24 407.94 657,936 +3.31(+0.82%)
Nov 05, 2020 387.41 405.59 387.14 404.63 935,514 +18.90(+4.90%)
Nov 04, 2020 359.46 386.88 359.46 385.73 937,398 +27.85(+7.78%)
Nov 03, 2020 349.23 361.20 347.74 357.88 596,980 +12.23(+3.54%)
Nov 02, 2020 343.93 354.32 340.51 345.66 452,001 +6.79(+2.00%)
Oct 30, 2020 335.33 340.59 333.36 338.87 606,213 +4.21(+1.26%)
Oct 29, 2020 331.20 337.55 325.49 334.65 452,972 +4.66(+1.41%)
Oct 28, 2020 339.01 339.12 328.28 330.00 641,574 -15.71(-4.54%)
Oct 27, 2020 338.63 349.51 337.58 345.71 731,437 +7.11(+2.10%)
Oct 26, 2020 335.14 339.55 334.55 338.60 469,704 -0.96(-0.28%)
Oct 23, 2020 337.10 340.96 336.34 339.56 467,358 +2.83(+0.84%)
Oct 22, 2020 339.39 342.07 335.68 336.73 466,111 -2.31(-0.68%)
Oct 21, 2020 349.14 352.21 338.68 339.03 425,663 -8.29(-2.39%)
Oct 20, 2020 350.39 351.68 346.81 347.32 451,639 -3.97(-1.13%)
Oct 19, 2020 355.69 358.97 350.84 351.30 306,095 -2.85(-0.80%)
Oct 16, 2020 352.20 357.67 351.96 354.14 248,287 +3.86(+1.10%)
Oct 15, 2020 344.19 351.71 342.32 350.28 249,378 +2.50(+0.72%)
Oct 14, 2020 349.58 353.27 345.96 347.78 356,267 -0.90(-0.26%)
Oct 13, 2020 342.21 349.85 341.50 348.68 413,253 +7.10(+2.08%)
Oct 12, 2020 343.63 344.70 339.25 341.58 262,423 +0.30(+0.09%)
Oct 09, 2020 338.31 343.77 336.34 341.28 307,959 +5.74(+1.71%)
Oct 08, 2020 333.18 338.11 331.86 335.54 490,975 +3.48(+1.05%)
Oct 07, 2020 337.24 340.49 331.77 332.06 663,215 -4.95(-1.47%)
Oct 06, 2020 344.34 344.34 334.40 337.01 429,521 -3.28(-0.96%)
Oct 05, 2020 339.86 342.02 337.10 340.29 387,103 +3.05(+0.90%)
Oct 02, 2020 344.52 347.38 336.51 337.24 286,588 -11.02(-3.17%)
Oct 01, 2020 349.91 357.43 346.49 348.26 333,732 +2.67(+0.77%)
Sep 30, 2020 344.44 351.08 342.87 345.59 398,769 +0.73(+0.21%)
Sep 29, 2020 343.75 348.19 342.92 344.86 356,580 +1.51(+0.44%)
Sep 28, 2020 345.07 348.89 338.69 343.35 379,665 +1.46(+0.43%)
Sep 25, 2020 331.76 343.72 330.59 341.89 443,613 +6.62(+1.98%)
Sep 24, 2020 335.07 339.31 331.99 335.26 412,134 +0.64(+0.19%)
Sep 23, 2020 339.46 341.98 334.43 334.62 370,352 -5.60(-1.65%)
Sep 22, 2020 342.01 342.01 332.78 340.22 560,564 -0.47(-0.14%)
Sep 21, 2020 330.13 340.92 328.95 340.70 634,744 +6.56(+1.96%)
Sep 18, 2020 329.98 337.19 329.98 334.14 1,063,971 +4.45(+1.35%)
Sep 17, 2020 328.15 334.40 327.45 329.69 591,412 -3.98(-1.19%)
Sep 16, 2020 338.05 339.83 333.41 333.67 550,492 -1.48(-0.44%)
Sep 15, 2020 335.96 337.83 333.77 335.15 501,701 +3.52(+1.06%)
Sep 14, 2020 333.32 336.23 328.75 331.63 736,344 +3.02(+0.92%)
Sep 11, 2020 334.95 337.10 326.77 328.61 546,232 -3.18(-0.96%)
Sep 10, 2020 339.00 342.04 331.40 331.79 372,586 -5.97(-1.77%)
Sep 09, 2020 335.92 341.11 332.03 337.75 445,140 +8.77(+2.66%)
Sep 08, 2020 328.16 335.36 326.37 328.99 451,497 -8.27(-2.45%)
Sep 04, 2020 348.72 350.65 327.68 337.26 562,234 -11.89(-3.41%)
Sep 03, 2020 363.78 364.02 340.58 349.15 591,825 -17.56(-4.79%)
Sep 02, 2020 367.68 370.03 364.74 366.72 595,331 +1.00(+0.27%)
Sep 01, 2020 362.75 367.01 360.98 365.72 307,818 +4.16(+1.15%)
Aug 31, 2020 364.09 365.58 359.81 361.56 394,104 -0.40(-0.11%)
Aug 28, 2020 361.08 362.70 358.01 361.96 232,801 +3.67(+1.02%)
Aug 27, 2020 360.79 362.92 355.99 358.29 268,065 -1.66(-0.46%)
Aug 26, 2020 353.30 362.27 350.60 359.94 255,430 +5.88(+1.66%)
Aug 25, 2020 352.64 355.42 350.96 354.06 299,324 +1.49(+0.42%)
Aug 24, 2020 356.46 358.18 349.59 352.57 326,732 +0.29(+0.08%)
Aug 21, 2020 357.54 357.91 350.09 352.28 427,199 -4.89(-1.37%)
Aug 20, 2020 357.14 361.47 354.34 357.17 386,636 -2.58(-0.72%)
Aug 19, 2020 354.76 361.72 354.76 359.75 576,214 +5.04(+1.42%)
Aug 18, 2020 350.92 356.69 348.99 354.71 290,168 +4.40(+1.26%)
Aug 17, 2020 346.26 353.58 345.58 350.32 554,233 +5.09(+1.47%)
Aug 14, 2020 349.32 350.50 343.59 345.23 329,639 -3.35(-0.96%)
Aug 13, 2020 343.87 352.06 343.87 348.58 371,375 +5.70(+1.66%)
Aug 12, 2020 343.32 350.22 341.19 342.89 503,223 +4.10(+1.21%)
Aug 11, 2020 340.34 345.91 334.02 338.79 712,841 -3.65(-1.07%)
Aug 10, 2020 349.14 349.69 341.19 342.44 373,821 -7.79(-2.22%)
Aug 07, 2020 358.74 362.45 345.90 350.23 521,052 -10.00(-2.78%)
Aug 06, 2020 352.92 361.94 351.59 360.24 675,084 +7.87(+2.23%)
Aug 05, 2020 352.05 353.35 348.21 352.37 494,132 +0.22(+0.06%)
Aug 04, 2020 359.50 360.21 346.85 352.15 677,954 -7.31(-2.03%)
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.