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

Inspire Medical Systems Inc (NY: INSP )

159.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2021 225.87 236.63 221.99 232.88 240,624 +8.76(+3.91%)
Sep 29, 2021 228.84 228.97 222.77 224.12 137,597 -3.61(-1.59%)
Sep 28, 2021 237.34 237.34 222.73 227.73 236,766 -12.15(-5.07%)
Sep 27, 2021 247.02 247.02 235.58 239.88 211,130 -7.18(-2.91%)
Sep 24, 2021 251.49 253.13 245.75 247.06 228,806 -4.89(-1.94%)
Sep 23, 2021 259.70 264.40 251.12 251.95 277,742 -6.44(-2.49%)
Sep 22, 2021 255.06 259.66 244.66 258.39 268,368 -0.19(-0.07%)
Sep 21, 2021 251.49 258.57 248.13 258.58 272,865 +9.22(+3.70%)
Sep 20, 2021 246.00 250.06 243.53 249.36 499,568 +0.10(+0.04%)
Sep 17, 2021 245.03 250.06 241.63 249.26 449,662 +5.03(+2.06%)
Sep 16, 2021 236.85 244.55 234.11 244.23 192,045 +8.41(+3.57%)
Sep 15, 2021 235.10 237.26 230.61 235.82 149,818 +0.72(+0.31%)
Sep 14, 2021 236.94 244.93 232.55 235.10 195,662 +0.35(+0.15%)
Sep 13, 2021 236.32 237.69 229.65 234.75 125,022 -2.36(-1.00%)
Sep 10, 2021 234.25 239.61 231.79 237.11 197,542 +4.66(+2.00%)
Sep 09, 2021 238.32 241.00 232.45 232.45 138,464 -4.46(-1.88%)
Sep 08, 2021 235.70 243.23 232.66 236.91 237,074 +1.92(+0.82%)
Sep 07, 2021 237.00 238.34 230.18 234.99 169,079 -2.05(-0.86%)
Sep 03, 2021 236.21 240.61 235.17 237.04 181,762 +1.51(+0.64%)
Sep 02, 2021 225.00 235.75 225.00 235.53 211,853 +11.26(+5.02%)
Sep 01, 2021 225.21 226.34 222.15 224.27 189,186 +0.71(+0.32%)
Aug 31, 2021 223.72 227.80 222.90 223.56 202,299 +1.20(+0.54%)
Aug 30, 2021 221.00 223.25 219.64 222.36 248,520 +2.72(+1.24%)
Aug 27, 2021 217.76 220.74 213.88 219.64 227,030 +2.77(+1.28%)
Aug 26, 2021 215.48 219.89 214.26 216.87 153,336 +1.28(+0.59%)
Aug 25, 2021 216.22 220.46 214.49 215.59 133,031 -2.54(-1.16%)
Aug 24, 2021 213.41 221.44 208.11 218.13 255,898 +6.54(+3.09%)
Aug 23, 2021 212.92 216.05 209.07 211.59 147,244 -1.14(-0.54%)
Aug 20, 2021 204.27 213.56 203.66 212.73 219,739 +7.96(+3.89%)
Aug 19, 2021 205.00 209.81 202.72 204.77 182,483 -1.97(-0.95%)
Aug 18, 2021 205.43 213.18 201.79 206.74 236,372 +2.26(+1.11%)
Aug 17, 2021 195.17 205.45 195.17 204.48 224,415 +7.36(+3.73%)
Aug 16, 2021 189.00 198.37 187.61 197.12 213,468 +8.39(+4.45%)
Aug 13, 2021 190.96 193.50 187.02 188.73 123,125 -3.29(-1.71%)
Aug 12, 2021 186.00 196.69 182.21 192.02 277,704 +6.21(+3.34%)
Aug 11, 2021 187.35 188.47 178.41 185.81 305,112 -2.22(-1.18%)
Aug 10, 2021 207.33 207.33 184.87 188.03 350,038 -19.19(-9.26%)
Aug 09, 2021 214.21 214.21 204.82 207.22 318,625 -6.52(-3.05%)
Aug 06, 2021 214.91 216.00 209.97 213.74 181,692 -1.22(-0.57%)
Aug 05, 2021 210.00 215.44 207.63 214.96 294,795 +3.96(+1.88%)
Aug 04, 2021 208.87 221.94 208.49 211.00 1,129,427 +24.00(+12.83%)
Aug 03, 2021 185.88 188.85 180.20 187.00 288,755 +0.18(+0.10%)
Aug 02, 2021 182.90 190.38 182.78 186.82 377,582 +3.66(+2.00%)
Jul 30, 2021 177.47 183.53 177.47 183.16 259,870 +4.38(+2.45%)
Jul 29, 2021 178.51 185.94 177.26 178.78 152,073 +0.23(+0.13%)
Jul 28, 2021 172.70 180.94 172.56 178.55 146,357 +8.16(+4.79%)
Jul 27, 2021 172.26 172.26 165.39 170.39 171,910 -3.35(-1.93%)
Jul 26, 2021 178.64 180.01 172.14 173.74 155,501 -4.98(-2.79%)
Jul 23, 2021 177.62 178.99 174.53 178.72 136,702 +1.97(+1.11%)
Jul 22, 2021 180.03 180.05 173.01 176.75 155,297 -2.41(-1.35%)
Jul 21, 2021 171.33 180.03 168.82 179.16 327,526 +9.16(+5.39%)
Jul 20, 2021 159.71 173.06 159.18 170.00 1,287,805 -6.25(-3.55%)
Jul 19, 2021 176.24 179.71 174.99 176.25 227,718 -4.01(-2.22%)
Jul 16, 2021 176.20 181.44 172.71 180.26 139,690 +6.04(+3.47%)
Jul 15, 2021 175.49 178.00 172.08 174.22 292,000 -1.36(-0.77%)
Jul 14, 2021 179.28 181.98 174.50 175.58 541,228 -12.12(-6.46%)
Jul 13, 2021 183.59 189.01 183.59 187.70 186,058 +2.50(+1.35%)
Jul 12, 2021 184.57 188.99 184.35 185.20 232,641 -0.53(-0.29%)
Jul 09, 2021 181.60 186.19 179.76 185.73 161,829 +6.14(+3.42%)
Jul 08, 2021 174.93 181.37 172.40 179.59 303,161 +1.50(+0.84%)
Jul 07, 2021 185.85 188.18 177.78 178.09 243,740 -8.39(-4.50%)
Jul 06, 2021 201.82 201.82 179.38 186.48 551,752 -15.34(-7.60%)
Jul 02, 2021 201.00 203.27 197.14 201.82 218,456 +3.49(+1.76%)
Jul 01, 2021 195.00 199.17 194.42 198.33 221,193 +5.07(+2.62%)
Jun 30, 2021 194.30 195.15 190.78 193.26 104,397 -2.05(-1.05%)
Jun 29, 2021 197.85 198.21 194.46 195.31 147,040 -1.38(-0.70%)
Jun 28, 2021 200.31 200.90 194.86 196.69 170,744 -1.51(-0.76%)
Jun 25, 2021 197.20 201.52 193.99 198.20 269,027 +1.92(+0.98%)
Jun 24, 2021 200.29 201.09 195.31 196.28 146,192 -2.42(-1.22%)
Jun 23, 2021 195.16 200.00 193.40 198.70 175,836 +3.11(+1.59%)
Jun 22, 2021 188.64 196.14 187.12 195.59 208,502 +6.83(+3.62%)
Jun 21, 2021 186.09 190.87 179.38 188.76 134,776 +2.83(+1.52%)
Jun 18, 2021 187.23 190.25 183.88 185.93 392,660 -3.72(-1.96%)
Jun 17, 2021 183.74 192.41 183.74 189.65 116,300 +3.50(+1.88%)
Jun 16, 2021 187.40 187.42 182.89 186.15 186,216 -1.27(-0.68%)
Jun 15, 2021 189.10 189.60 182.63 187.42 187,112 -0.87(-0.46%)
Jun 14, 2021 185.00 191.22 184.32 188.29 261,882 +5.19(+2.83%)
Jun 11, 2021 172.60 184.47 172.60 183.10 365,695 +10.72(+6.22%)
Jun 10, 2021 165.59 174.63 164.66 172.38 241,989 +5.13(+3.07%)
Jun 09, 2021 170.00 171.84 166.77 167.25 204,212 -0.87(-0.52%)
Jun 08, 2021 173.73 173.73 164.09 168.12 302,079 -4.35(-2.52%)
Jun 07, 2021 164.96 173.94 164.96 172.47 247,068 +7.54(+4.57%)
Jun 04, 2021 167.73 169.64 164.31 164.93 289,419 -0.90(-0.54%)
Jun 03, 2021 168.40 171.11 160.94 165.83 668,061 -5.15(-3.01%)
Jun 02, 2021 184.07 184.07 170.76 170.98 333,850 -13.78(-7.46%)
Jun 01, 2021 194.61 197.45 182.72 184.76 167,788 -9.54(-4.91%)
May 28, 2021 195.21 197.88 193.27 194.30 164,507 +1.36(+0.70%)
May 27, 2021 189.43 194.87 186.69 192.94 166,217 +3.43(+1.81%)
May 26, 2021 188.00 192.02 186.39 189.51 166,547 +1.36(+0.72%)
May 25, 2021 183.46 189.39 181.85 188.15 236,747 +6.26(+3.44%)
May 24, 2021 178.76 183.33 177.43 181.89 249,898 +3.87(+2.17%)
May 21, 2021 186.60 187.56 178.02 178.02 188,158 +0.48(+0.27%)
May 20, 2021 177.78 178.98 173.63 177.54 212,328 +1.24(+0.70%)
May 19, 2021 170.97 177.32 168.21 176.30 211,380 +1.00(+0.57%)
May 18, 2021 169.21 179.88 168.11 175.30 331,140 +6.87(+4.08%)
May 17, 2021 168.75 170.65 164.91 168.43 209,807 -2.73(-1.59%)
May 14, 2021 168.07 175.31 164.80 171.16 300,017 +4.53(+2.72%)
May 13, 2021 173.58 176.33 160.02 166.63 293,860 -4.30(-2.52%)
May 12, 2021 177.01 180.34 170.40 170.93 306,325 -8.86(-4.93%)
May 11, 2021 175.52 184.97 173.76 179.79 308,377 -0.10(-0.06%)
May 10, 2021 192.82 192.82 175.27 179.89 491,439 -14.71(-7.56%)
May 07, 2021 194.05 199.66 192.37 194.60 266,491 +3.00(+1.57%)
May 06, 2021 196.02 197.19 183.23 191.60 446,192 -6.28(-3.17%)
May 05, 2021 205.64 218.43 194.17 197.88 666,247 -28.65(-12.65%)
May 04, 2021 234.01 234.13 221.91 226.53 247,734 -8.95(-3.80%)
May 03, 2021 238.78 241.45 233.80 235.48 172,802 -1.34(-0.57%)
Apr 30, 2021 236.25 244.89 233.96 236.82 204,000 -3.86(-1.60%)
Apr 29, 2021 243.48 243.72 235.22 240.68 117,981 -1.55(-0.64%)
Apr 28, 2021 235.64 244.59 234.72 242.23 220,275 +4.24(+1.78%)
Apr 27, 2021 240.60 240.91 233.43 237.99 111,314 -3.16(-1.31%)
Apr 26, 2021 228.68 242.00 227.28 241.15 178,378 +13.47(+5.92%)
Apr 23, 2021 229.69 232.14 225.61 227.68 126,000 -0.45(-0.20%)
Apr 22, 2021 232.08 233.87 223.83 228.13 141,754 -1.37(-0.60%)
Apr 21, 2021 218.34 230.63 217.53 229.50 100,478 +9.90(+4.51%)
Apr 20, 2021 221.44 223.00 215.00 219.60 111,752 -3.11(-1.40%)
Apr 19, 2021 229.42 229.42 220.18 222.71 138,191 -8.75(-3.78%)
Apr 16, 2021 235.00 235.00 226.24 231.46 157,800 -1.94(-0.83%)
Apr 15, 2021 228.04 234.00 225.09 233.40 150,827 +8.73(+3.89%)
Apr 14, 2021 222.01 226.30 222.00 224.67 166,719 +3.45(+1.56%)
Apr 13, 2021 218.88 222.63 215.00 221.22 137,508 +3.68(+1.69%)
Apr 12, 2021 218.40 218.81 210.61 217.54 179,220 -0.91(-0.42%)
Apr 09, 2021 211.76 218.71 210.68 218.45 167,000 +7.27(+3.44%)
Apr 08, 2021 206.90 213.29 205.74 211.18 116,483 +7.07(+3.46%)
Apr 07, 2021 206.67 209.23 202.53 204.11 116,478 -2.77(-1.34%)
Apr 06, 2021 205.02 209.19 204.80 206.88 117,371 +2.16(+1.06%)
Apr 05, 2021 210.38 212.14 200.43 204.72 178,144 -3.16(-1.52%)
Apr 01, 2021 210.75 217.04 204.71 207.88 270,500 +0.89(+0.43%)
Mar 31, 2021 199.40 208.45 199.31 206.99 269,033 +10.79(+5.50%)
Mar 30, 2021 188.36 197.04 185.16 196.20 193,736 +7.48(+3.96%)
Mar 29, 2021 192.83 193.77 187.11 188.72 180,599 -5.26(-2.71%)
Mar 26, 2021 199.46 199.98 187.15 193.98 154,700 -4.24(-2.14%)
Mar 25, 2021 190.12 199.45 186.80 198.22 221,672 +4.82(+2.49%)
Mar 24, 2021 204.82 204.82 192.80 193.40 287,481 -7.06(-3.52%)
Mar 23, 2021 205.21 207.70 200.38 200.46 247,686 -6.91(-3.33%)
Mar 22, 2021 206.73 210.98 203.77 207.37 193,009 +2.76(+1.35%)
Mar 19, 2021 203.61 209.27 199.56 204.61 351,900 +3.28(+1.63%)
Mar 18, 2021 219.48 220.40 201.06 201.33 276,624 -21.34(-9.58%)
Mar 17, 2021 212.47 224.35 210.17 222.67 209,430 +6.03(+2.78%)
Mar 16, 2021 221.43 224.12 212.33 216.64 232,244 -1.53(-0.70%)
Mar 15, 2021 217.51 219.44 213.03 218.17 165,030 +0.12(+0.06%)
Mar 12, 2021 216.96 219.37 211.42 218.05 148,800 -1.81(-0.82%)
Mar 11, 2021 215.00 219.88 212.90 219.86 288,641 +9.32(+4.43%)
Mar 10, 2021 211.11 218.41 208.19 210.54 263,372 +4.55(+2.21%)
Mar 09, 2021 191.33 208.22 191.33 205.99 352,842 +19.22(+10.29%)
Mar 08, 2021 213.22 213.22 186.67 186.77 437,073 -25.12(-11.86%)
Mar 05, 2021 217.02 217.24 198.16 211.89 429,400 -3.54(-1.64%)
Mar 04, 2021 227.14 235.05 212.21 215.43 379,803 -16.10(-6.95%)
Mar 03, 2021 241.44 241.44 226.83 231.53 217,940 -9.86(-4.08%)
Mar 02, 2021 250.00 251.97 240.25 241.39 226,708 -7.86(-3.15%)
Mar 01, 2021 237.46 252.25 237.02 249.25 272,837 +16.46(+7.07%)
Feb 26, 2021 227.56 235.63 223.92 232.79 353,500 +6.55(+2.90%)
Feb 25, 2021 226.97 229.59 220.72 226.24 315,910 -4.97(-2.15%)
Feb 24, 2021 235.47 237.61 225.36 231.21 318,283 +10.71(+4.86%)
Feb 23, 2021 217.49 224.24 195.08 220.50 378,772 -3.13(-1.40%)
Feb 22, 2021 227.00 229.85 221.05 223.63 235,525 -5.47(-2.39%)
Feb 19, 2021 226.36 233.69 224.05 229.10 147,200 +5.08(+2.27%)
Feb 18, 2021 227.11 227.11 218.03 224.02 137,154 -4.88(-2.13%)
Feb 17, 2021 227.10 230.14 218.88 228.90 177,757 -2.28(-0.99%)
Feb 16, 2021 238.64 239.40 228.15 231.18 164,966 -6.07(-2.56%)
Feb 12, 2021 231.53 238.28 228.13 237.25 136,400 +5.07(+2.18%)
Feb 11, 2021 226.20 232.67 223.88 232.18 152,262 +7.56(+3.37%)
Feb 10, 2021 228.22 233.44 220.84 224.62 151,690 +0.06(+0.03%)
Feb 09, 2021 223.06 227.85 220.00 224.56 177,764 +1.38(+0.62%)
Feb 08, 2021 224.80 233.44 222.09 223.18 183,849 +0.92(+0.41%)
Feb 05, 2021 224.76 224.76 216.05 222.26 134,700 +0.43(+0.19%)
Feb 04, 2021 215.53 226.50 213.57 221.83 253,131 +7.87(+3.68%)
Feb 03, 2021 215.63 215.86 209.41 213.96 160,307 -0.03(-0.01%)
Feb 02, 2021 208.41 218.91 208.41 213.99 213,479 +9.37(+4.58%)
Feb 01, 2021 203.71 205.09 200.18 204.62 140,520 +3.11(+1.54%)
Jan 29, 2021 205.67 205.67 195.00 201.51 249,600 -2.99(-1.46%)
Jan 28, 2021 192.20 207.60 191.16 204.50 346,283 +15.66(+8.29%)
Jan 27, 2021 194.89 197.45 187.07 188.84 370,575 -12.71(-6.31%)
Jan 26, 2021 216.86 218.13 199.26 201.55 316,108 -13.38(-6.23%)
Jan 25, 2021 223.92 226.35 211.79 214.93 289,728 -5.88(-2.66%)
Jan 22, 2021 217.70 222.93 216.56 220.81 190,100 +1.21(+0.55%)
Jan 21, 2021 223.10 224.23 217.42 219.60 197,972 -1.73(-0.78%)
Jan 20, 2021 225.29 229.49 220.43 221.33 203,122 -2.20(-0.98%)
Jan 19, 2021 213.31 224.83 212.53 223.53 298,158 +13.76(+6.56%)
Jan 15, 2021 211.29 216.49 208.52 209.77 272,100 -1.70(-0.80%)
Jan 14, 2021 201.00 216.98 200.54 211.47 449,093 +10.61(+5.28%)
Jan 13, 2021 195.14 201.14 192.41 200.86 247,499 +5.72(+2.93%)
Jan 12, 2021 193.95 196.29 192.61 195.14 145,279 +1.26(+0.65%)
Jan 11, 2021 191.63 196.74 187.84 193.88 199,498 -0.22(-0.11%)
Jan 08, 2021 187.00 201.98 185.00 194.10 348,700 -0.16(-0.08%)
Jan 07, 2021 192.30 195.00 191.21 194.26 193,245 +3.07(+1.61%)
Jan 06, 2021 187.71 194.47 186.32 191.19 219,171 +3.05(+1.62%)
Jan 05, 2021 182.74 189.35 182.55 188.14 217,386 +5.69(+3.12%)
Jan 04, 2021 184.56 187.13 179.62 182.45 257,018 -5.64(-3.00%)
Dec 31, 2020 188.09 188.09 188.09 155,461 -1.34(-0.71%)
Dec 30, 2020 192.58 196.04 188.01 189.43 155,461 -1.94(-1.01%)
Dec 29, 2020 193.99 194.25 184.86 191.37 190,775 -1.30(-0.67%)
Dec 28, 2020 194.68 195.29 190.19 192.67 184,142 +1.96(+1.03%)
Dec 24, 2020 189.86 192.48 188.12 190.71 106,800 -0.08(-0.04%)
Dec 23, 2020 193.08 193.08 188.01 190.79 198,082 -1.71(-0.89%)
Dec 22, 2020 192.37 198.40 191.10 192.50 391,755 +1.87(+0.98%)
Dec 21, 2020 181.88 191.17 181.88 190.63 340,444 +4.92(+2.65%)
Dec 18, 2020 190.99 191.69 183.35 185.71 535,100 -4.01(-2.11%)
Dec 17, 2020 186.18 191.21 185.50 189.72 370,447 +2.63(+1.41%)
Dec 16, 2020 191.76 192.92 186.80 187.09 410,956 -4.55(-2.37%)
Dec 15, 2020 191.34 193.78 184.43 191.64 324,580 -3.18(-1.63%)
Dec 14, 2020 198.00 201.19 194.43 194.82 249,738 -1.82(-0.93%)
Dec 11, 2020 194.23 199.06 192.90 196.64 186,300 -0.55(-0.28%)
Dec 10, 2020 190.66 199.20 190.12 197.19 262,568 +6.54(+3.43%)
Dec 09, 2020 201.23 202.36 189.04 190.65 369,591 -7.97(-4.01%)
Dec 08, 2020 198.03 202.21 197.54 198.62 425,568 -1.64(-0.82%)
Dec 07, 2020 200.14 204.72 198.60 200.26 297,035 -0.20(-0.10%)
Dec 04, 2020 193.74 201.36 193.74 200.46 223,900 +6.86(+3.54%)
Dec 03, 2020 192.91 194.50 189.29 193.60 372,914 +2.10(+1.10%)
Dec 02, 2020 188.59 192.20 185.63 191.50 183,701 +1.64(+0.86%)
Dec 01, 2020 188.18 190.53 184.00 189.86 1,026,547 +4.12(+2.22%)
Nov 30, 2020 185.60 187.93 182.22 185.74 253,336 +0.75(+0.41%)
Nov 27, 2020 182.23 185.59 182.12 184.99 89,700 +3.01(+1.65%)
Nov 25, 2020 183.59 183.84 180.66 181.98 145,700 -1.61(-0.88%)
Nov 24, 2020 185.86 186.92 181.00 183.59 341,768 +0.45(+0.25%)
Nov 23, 2020 181.49 184.49 179.07 183.14 195,514 +3.60(+2.01%)
Nov 20, 2020 177.26 182.01 175.58 179.54 188,400 +1.15(+0.64%)
Nov 19, 2020 172.98 178.68 172.68 178.39 129,483 +5.41(+3.13%)
Nov 18, 2020 171.94 174.64 169.96 172.98 165,102 +2.98(+1.75%)
Nov 17, 2020 171.90 173.94 165.44 170.00 522,679 -3.91(-2.25%)
Nov 16, 2020 176.98 178.00 172.24 173.91 300,576 -0.75(-0.43%)
Nov 13, 2020 182.74 183.40 171.87 174.66 334,000 -6.09(-3.37%)
Nov 12, 2020 181.01 184.39 177.50 180.75 210,527 -0.44(-0.24%)
Nov 11, 2020 175.94 181.59 175.25 181.19 194,955 +7.10(+4.08%)
Nov 10, 2020 171.05 175.62 168.12 174.09 319,590 +4.74(+2.80%)
Nov 09, 2020 173.82 176.37 169.31 169.35 269,647 +1.36(+0.81%)
Nov 06, 2020 167.87 172.55 167.02 167.99 215,500 +0.35(+0.21%)
Nov 05, 2020 163.10 168.22 161.71 167.64 468,835 +1.63(+0.98%)
Nov 04, 2020 162.00 167.61 162.00 166.01 691,752 +5.51(+3.43%)
Nov 03, 2020 145.00 160.90 142.00 160.50 1,519,166 +38.75(+31.83%)
Nov 02, 2020 120.54 126.19 118.75 121.75 320,051 +2.32(+1.94%)
Oct 30, 2020 122.71 123.43 115.00 119.43 281,700 -4.46(-3.60%)
Oct 29, 2020 119.80 125.67 117.58 123.89 201,108 +3.89(+3.24%)
Oct 28, 2020 123.50 123.50 118.02 120.00 252,864 -5.98(-4.75%)
Oct 27, 2020 126.21 126.62 124.29 125.98 240,482 +0.50(+0.40%)
Oct 26, 2020 124.69 126.82 122.50 125.48 158,962 -1.20(-0.95%)
Oct 23, 2020 124.45 126.98 121.91 126.68 119,200 +2.83(+2.29%)
Oct 22, 2020 120.22 124.07 119.69 123.85 136,006 +4.50(+3.77%)
Oct 21, 2020 122.24 122.53 118.44 119.35 144,543 -3.41(-2.78%)
Oct 20, 2020 124.16 124.98 120.60 122.76 221,608 -1.21(-0.98%)
Oct 19, 2020 127.31 128.75 123.77 123.97 99,296 -2.77(-2.19%)
Oct 16, 2020 126.60 128.00 123.98 126.74 133,200 +0.38(+0.30%)
Oct 15, 2020 122.72 127.49 121.33 126.36 138,236 +1.50(+1.20%)
Oct 14, 2020 128.37 130.25 123.88 124.86 146,579 -3.77(-2.93%)
Oct 13, 2020 125.37 129.02 125.20 128.63 234,930 +3.65(+2.92%)
Oct 12, 2020 130.59 131.09 122.71 124.98 289,649 -5.02(-3.86%)
Oct 09, 2020 129.62 131.28 126.90 130.00 223,300 +1.32(+1.03%)
Oct 08, 2020 135.16 135.20 128.24 128.68 246,165 -5.11(-3.82%)
Oct 07, 2020 131.66 134.28 131.30 133.79 197,839 +3.64(+2.80%)
Oct 06, 2020 130.00 134.29 128.03 130.15 212,970 +0.48(+0.37%)
Oct 05, 2020 127.31 129.89 126.50 129.67 200,540 +3.37(+2.67%)
Oct 02, 2020 128.05 129.95 125.80 126.30 236,800 -4.12(-3.16%)
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.