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

Kansas City Southern (NY: KSU )

N/A UNCHANGED
Last Price Updated: 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, 2020 188.70 189.95 183.91 184.23 1,130,126 -3.30(-1.76%)
Nov 27, 2020 188.01 188.56 186.55 187.53 386,830 -0.10(-0.05%)
Nov 25, 2020 187.59 188.11 184.42 187.62 814,485 -0.22(-0.12%)
Nov 24, 2020 186.04 188.03 184.20 187.84 870,394 +3.54(+1.92%)
Nov 23, 2020 187.44 188.34 183.39 184.30 1,173,035 -2.19(-1.17%)
Nov 20, 2020 186.62 188.70 184.96 186.49 775,074 -0.60(-0.32%)
Nov 19, 2020 185.07 187.81 183.26 187.09 732,850 +0.50(+0.27%)
Nov 18, 2020 189.58 191.02 186.46 186.59 723,723 -2.99(-1.58%)
Nov 17, 2020 184.87 190.73 183.70 189.57 1,148,982 +3.21(+1.72%)
Nov 16, 2020 187.32 187.69 183.60 186.37 953,152 +1.25(+0.67%)
Nov 13, 2020 185.05 187.41 184.41 185.12 756,379 +0.52(+0.28%)
Nov 12, 2020 184.91 186.38 183.26 184.60 763,765 -1.46(-0.79%)
Nov 11, 2020 186.87 187.83 183.43 186.06 701,503 +0.23(+0.12%)
Nov 10, 2020 182.25 187.19 173.62 185.83 1,489,363 +3.44(+1.89%)
Nov 09, 2020 187.87 193.46 181.97 182.39 1,531,096 +0.87(+0.48%)
Nov 06, 2020 181.50 183.34 181.00 181.52 482,324 -0.18(-0.10%)
Nov 05, 2020 180.31 183.35 179.74 181.70 669,613 +3.95(+2.22%)
Nov 04, 2020 183.07 184.98 177.19 177.75 1,305,828 -3.86(-2.12%)
Nov 03, 2020 178.55 184.20 178.16 181.61 1,147,067 +5.34(+3.03%)
Nov 02, 2020 177.09 178.74 174.34 176.26 805,713 +1.96(+1.12%)
Oct 30, 2020 172.19 174.52 171.24 174.31 636,935 +0.92(+0.53%)
Oct 29, 2020 170.96 176.65 170.03 173.38 822,653 +1.93(+1.13%)
Oct 28, 2020 171.16 173.30 170.10 171.46 909,287 -2.86(-1.64%)
Oct 27, 2020 178.54 178.72 173.41 174.31 885,919 -3.60(-2.02%)
Oct 26, 2020 180.04 180.42 175.78 177.92 1,161,837 -4.62(-2.53%)
Oct 23, 2020 180.78 183.87 180.78 182.54 614,501 +2.14(+1.18%)
Oct 22, 2020 180.44 183.32 178.62 180.40 955,495 +0.22(+0.12%)
Oct 21, 2020 178.98 183.05 178.98 180.18 907,313 +0.22(+0.12%)
Oct 20, 2020 178.84 183.64 178.63 179.97 681,063 +2.25(+1.26%)
Oct 19, 2020 178.67 184.50 177.02 177.72 1,423,916 +0.57(+0.32%)
Oct 16, 2020 181.81 184.01 176.50 177.15 2,207,295 -4.95(-2.72%)
Oct 15, 2020 180.91 182.76 180.23 182.09 724,031 -0.39(-0.21%)
Oct 14, 2020 181.85 182.91 180.64 182.48 521,619 +1.55(+0.86%)
Oct 13, 2020 181.35 183.08 178.79 180.93 603,923 -0.70(-0.39%)
Oct 12, 2020 184.96 186.65 181.32 181.63 841,709 -3.07(-1.66%)
Oct 09, 2020 183.78 185.20 181.76 184.70 776,893 +2.55(+1.40%)
Oct 08, 2020 181.91 183.32 181.66 182.14 542,990 +0.67(+0.37%)
Oct 07, 2020 178.48 182.88 178.34 181.47 741,372 +3.74(+2.10%)
Oct 06, 2020 181.04 181.04 177.09 177.73 1,056,823 -1.55(-0.87%)
Oct 05, 2020 180.36 181.20 177.72 179.28 1,087,562 +0.25(+0.14%)
Oct 02, 2020 175.72 181.79 174.69 179.03 1,079,445 +1.45(+0.82%)
Oct 01, 2020 180.34 182.01 176.61 177.58 871,132 -1.37(-0.76%)
Sep 30, 2020 182.23 183.35 178.20 178.95 875,130 -1.92(-1.06%)
Sep 29, 2020 183.48 183.87 180.83 180.87 470,736 -2.09(-1.14%)
Sep 28, 2020 183.32 184.58 180.20 182.95 512,834 +1.49(+0.82%)
Sep 25, 2020 179.38 183.18 179.33 181.46 503,950 +0.60(+0.33%)
Sep 24, 2020 177.83 183.04 176.76 180.86 529,625 +2.12(+1.18%)
Sep 23, 2020 180.75 182.66 177.85 178.74 581,013 -0.46(-0.25%)
Sep 22, 2020 179.11 180.41 177.90 179.19 519,691 +0.54(+0.31%)
Sep 21, 2020 176.77 178.96 173.58 178.65 1,022,293 -2.29(-1.26%)
Sep 18, 2020 182.43 183.01 179.99 180.94 1,438,183 -1.68(-0.92%)
Sep 17, 2020 182.55 185.10 181.29 182.62 840,646 -2.09(-1.13%)
Sep 16, 2020 187.18 187.60 184.07 184.71 750,451 -0.74(-0.40%)
Sep 15, 2020 186.04 186.65 184.30 185.45 533,284 +0.18(+0.10%)
Sep 14, 2020 186.22 186.22 183.21 185.27 654,691 +1.15(+0.62%)
Sep 11, 2020 183.63 185.52 182.91 184.12 1,078,030 +1.28(+0.70%)
Sep 10, 2020 181.80 184.84 180.15 182.84 1,701,562 -0.30(-0.16%)
Sep 09, 2020 183.88 197.49 182.35 183.14 1,466,461 +0.30(+0.16%)
Sep 08, 2020 183.08 185.17 180.84 182.84 932,596 -2.79(-1.51%)
Sep 04, 2020 186.84 188.44 182.48 185.64 1,039,045 -0.61(-0.33%)
Sep 03, 2020 191.19 192.24 183.77 186.25 1,454,333 -5.09(-2.66%)
Sep 02, 2020 182.22 196.50 181.58 191.35 2,706,633 +9.36(+5.14%)
Sep 01, 2020 179.51 182.10 179.30 181.99 634,287 +2.23(+1.24%)
Aug 31, 2020 181.78 182.33 178.65 179.75 718,007 -2.18(-1.20%)
Aug 28, 2020 180.22 182.22 178.22 181.94 588,185 +1.79(+0.99%)
Aug 27, 2020 182.00 183.79 180.00 180.15 493,163 -0.73(-0.40%)
Aug 26, 2020 181.18 182.62 179.75 180.88 648,282 -0.79(-0.43%)
Aug 25, 2020 182.24 182.24 179.77 181.67 493,630 +0.38(+0.21%)
Aug 24, 2020 180.21 181.44 179.19 181.28 407,381 +0.80(+0.44%)
Aug 21, 2020 179.07 181.50 178.35 180.49 724,597 +1.94(+1.08%)
Aug 20, 2020 177.52 179.82 176.32 178.55 421,419 +0.07(+0.04%)
Aug 19, 2020 180.64 181.56 178.30 178.48 610,905 -1.54(-0.86%)
Aug 18, 2020 182.37 183.13 179.34 180.02 761,476 -2.20(-1.21%)
Aug 17, 2020 180.93 184.26 180.13 182.22 616,313 +0.60(+0.33%)
Aug 14, 2020 180.67 182.93 180.10 181.62 661,910 +0.79(+0.44%)
Aug 13, 2020 181.67 182.43 179.44 180.83 803,935 -0.90(-0.49%)
Aug 12, 2020 182.47 185.44 181.25 181.73 1,027,238 -0.43(-0.24%)
Aug 11, 2020 183.11 185.18 181.70 182.16 1,078,017 -0.01(-0.01%)
Aug 10, 2020 185.31 185.97 180.04 182.17 1,232,474 -2.52(-1.36%)
Aug 07, 2020 182.36 187.02 180.82 184.69 1,355,924 +1.60(+0.87%)
Aug 06, 2020 173.62 193.02 173.62 183.09 3,732,457 +8.72(+5.00%)
Aug 05, 2020 169.67 174.61 169.67 174.37 961,055 +3.78(+2.22%)
Aug 04, 2020 172.53 174.35 168.28 170.59 1,642,259 -3.79(-2.17%)
Aug 03, 2020 175.04 176.75 170.83 174.38 3,107,944 +4.69(+2.76%)
Jul 31, 2020 153.80 181.85 150.27 169.69 4,297,863 +14.97(+9.67%)
Jul 30, 2020 154.83 155.85 153.09 154.72 961,087 -2.04(-1.30%)
Jul 29, 2020 152.66 157.23 152.66 156.77 591,675 +3.85(+2.52%)
Jul 28, 2020 154.24 154.56 152.16 152.92 520,411 -1.61(-1.04%)
Jul 27, 2020 152.60 155.90 152.00 154.53 709,257 +1.77(+1.16%)
Jul 24, 2020 153.38 154.92 152.36 152.76 616,946 -0.42(-0.28%)
Jul 23, 2020 153.90 154.64 152.19 153.18 666,364 -1.22(-0.79%)
Jul 22, 2020 153.72 156.12 153.72 154.40 555,118 +0.28(+0.18%)
Jul 21, 2020 154.83 156.35 153.50 154.12 713,857 +0.01(+0.01%)
Jul 20, 2020 157.65 158.43 151.90 154.11 1,061,350 -4.18(-2.64%)
Jul 17, 2020 158.67 161.55 153.80 158.29 1,897,524 +1.86(+1.19%)
Jul 16, 2020 153.48 156.86 152.94 156.43 1,363,610 +2.77(+1.80%)
Jul 15, 2020 153.41 154.32 151.13 153.67 897,072 +2.73(+1.81%)
Jul 14, 2020 145.26 151.65 145.25 150.93 1,168,314 +4.86(+3.33%)
Jul 13, 2020 143.01 148.15 142.97 146.07 1,199,624 +4.14(+2.92%)
Jul 10, 2020 141.27 143.01 140.25 141.94 683,380 +0.89(+0.63%)
Jul 09, 2020 144.34 144.50 140.61 141.05 917,475 -4.04(-2.78%)
Jul 08, 2020 143.74 145.40 142.86 145.09 773,411 +1.77(+1.23%)
Jul 07, 2020 145.45 146.79 142.96 143.32 985,873 -3.41(-2.32%)
Jul 06, 2020 147.82 148.62 145.68 146.72 797,069 +1.39(+0.96%)
Jul 02, 2020 145.07 147.42 144.37 145.33 745,662 +2.55(+1.78%)
Jul 01, 2020 148.03 149.34 142.34 142.78 1,292,703 -4.63(-3.14%)
Jun 30, 2020 145.57 148.15 144.91 147.42 760,660 +1.63(+1.12%)
Jun 29, 2020 145.09 146.79 142.78 145.79 883,610 +1.91(+1.32%)
Jun 26, 2020 145.31 146.75 143.58 143.88 1,550,973 -1.55(-1.07%)
Jun 25, 2020 140.44 145.61 139.09 145.43 1,233,241 +4.64(+3.30%)
Jun 24, 2020 144.65 144.65 139.65 140.79 1,072,221 -5.01(-3.43%)
Jun 23, 2020 143.67 148.73 141.70 145.80 2,632,638 +2.06(+1.44%)
Jun 22, 2020 141.91 144.21 139.92 143.73 968,105 +1.27(+0.89%)
Jun 19, 2020 145.65 145.65 140.66 142.46 1,948,261 -0.74(-0.52%)
Jun 18, 2020 144.54 145.13 142.72 143.20 921,910 -2.21(-1.52%)
Jun 17, 2020 147.50 147.64 144.87 145.41 967,900 -1.32(-0.90%)
Jun 16, 2020 151.99 151.99 145.83 146.73 748,747 +0.46(+0.32%)
Jun 15, 2020 141.68 147.42 138.25 146.27 821,806 +0.85(+0.58%)
Jun 12, 2020 148.16 149.33 142.02 145.42 992,258 +1.68(+1.17%)
Jun 11, 2020 150.13 150.13 143.37 143.74 971,813 -11.48(-7.40%)
Jun 10, 2020 156.07 156.62 153.24 155.23 971,019 -0.96(-0.61%)
Jun 09, 2020 153.70 157.94 152.56 156.18 821,923 -1.25(-0.80%)
Jun 08, 2020 160.00 161.90 156.18 157.44 1,293,582 -3.08(-1.92%)
Jun 05, 2020 157.45 162.21 157.03 160.52 1,399,775 +7.49(+4.89%)
Jun 04, 2020 150.71 153.92 150.58 153.03 797,777 +0.97(+0.63%)
Jun 03, 2020 149.16 153.07 149.07 152.07 1,129,840 +5.01(+3.41%)
Jun 02, 2020 148.23 149.93 146.95 147.06 1,115,146 +0.04(+0.03%)
Jun 01, 2020 148.66 148.71 145.84 147.02 840,151 -1.23(-0.83%)
May 29, 2020 148.94 149.57 147.24 148.25 1,629,603 -1.62(-1.08%)
May 28, 2020 154.04 154.58 149.63 149.87 1,049,425 -2.54(-1.67%)
May 27, 2020 152.97 155.36 150.66 152.41 1,160,672 +1.19(+0.79%)
May 26, 2020 150.78 152.04 148.49 151.22 838,509 +6.20(+4.27%)
May 22, 2020 144.22 145.70 142.60 145.03 795,611 +0.90(+0.62%)
May 21, 2020 145.48 146.33 143.51 144.13 986,961 -2.36(-1.61%)
May 20, 2020 142.42 147.68 142.42 146.49 1,558,719 +6.03(+4.29%)
May 19, 2020 136.37 141.93 136.36 140.47 1,318,903 +3.59(+2.62%)
May 18, 2020 136.53 141.02 136.51 136.88 1,074,592 +5.05(+3.83%)
May 15, 2020 130.78 134.35 130.33 131.83 959,587 -0.26(-0.19%)
May 14, 2020 130.87 132.18 126.86 132.09 1,025,087 -0.83(-0.62%)
May 13, 2020 129.86 133.27 129.04 132.91 1,474,361 +2.74(+2.10%)
May 12, 2020 132.31 134.06 130.18 130.18 958,968 -2.00(-1.51%)
May 11, 2020 132.46 134.95 131.85 132.17 960,590 -2.39(-1.78%)
May 08, 2020 131.62 134.91 131.62 134.57 1,061,221 +5.22(+4.04%)
May 07, 2020 126.86 131.53 126.86 129.35 1,305,853 +4.02(+3.21%)
May 06, 2020 124.33 125.55 123.16 125.33 1,131,987 +1.82(+1.48%)
May 05, 2020 124.95 125.64 122.72 123.51 2,069,351 +1.45(+1.19%)
May 04, 2020 124.89 125.29 120.50 122.06 2,171,230 -4.36(-3.45%)
May 01, 2020 126.25 126.89 124.04 126.42 995,022 -2.16(-1.68%)
Apr 30, 2020 131.98 133.38 128.56 128.58 1,760,026 -5.37(-4.01%)
Apr 29, 2020 134.23 135.16 132.44 133.95 1,458,195 +2.66(+2.03%)
Apr 28, 2020 132.66 134.73 130.99 131.29 1,374,883 +1.45(+1.11%)
Apr 27, 2020 131.94 132.15 128.05 129.84 1,911,199 +0.41(+0.32%)
Apr 24, 2020 128.99 130.32 124.61 129.43 1,305,611 +2.54(+2.00%)
Apr 23, 2020 129.67 131.06 126.68 126.89 1,356,829 -0.50(-0.39%)
Apr 22, 2020 131.48 132.28 126.61 127.39 1,088,241 -1.65(-1.27%)
Apr 21, 2020 125.85 130.76 123.61 129.03 1,282,544 -0.22(-0.17%)
Apr 20, 2020 133.70 134.63 125.54 129.25 1,832,157 -8.01(-5.83%)
Apr 17, 2020 141.61 143.70 135.14 137.26 1,529,999 +4.29(+3.23%)
Apr 16, 2020 132.17 134.01 129.26 132.96 1,343,508 +0.83(+0.63%)
Apr 15, 2020 133.82 135.73 129.65 132.13 883,907 -5.10(-3.72%)
Apr 14, 2020 137.00 139.63 136.35 137.24 1,021,578 +2.72(+2.02%)
Apr 13, 2020 133.58 135.37 132.74 134.52 1,103,057 -0.02(-0.01%)
Apr 09, 2020 130.18 139.32 130.18 134.54 2,276,469 -3.10(-2.25%)
Apr 08, 2020 137.48 139.19 135.92 137.64 1,704,932 +1.62(+1.19%)
Apr 07, 2020 138.58 139.99 133.47 136.01 2,334,145 +3.54(+2.67%)
Apr 06, 2020 127.93 133.41 127.52 132.48 1,430,994 +11.34(+9.36%)
Apr 03, 2020 119.05 122.46 118.11 121.14 1,484,005 +1.97(+1.65%)
Apr 02, 2020 115.59 120.68 114.54 119.17 1,631,813 -1.11(-0.93%)
Apr 01, 2020 117.38 121.03 114.15 120.29 1,413,494 -4.97(-3.97%)
Mar 31, 2020 126.13 128.84 121.96 125.26 1,990,437 -2.17(-1.70%)
Mar 30, 2020 126.42 129.88 123.13 127.43 1,280,493 +1.40(+1.11%)
Mar 27, 2020 125.09 129.42 119.47 126.03 1,365,922 -5.44(-4.14%)
Mar 26, 2020 131.39 133.33 126.18 131.47 1,558,709 +3.29(+2.57%)
Mar 25, 2020 121.20 136.87 120.52 128.18 2,531,530 +7.66(+6.36%)
Mar 24, 2020 105.09 121.75 104.26 120.51 1,422,942 +21.49(+21.70%)
Mar 23, 2020 104.14 105.81 94.78 99.02 2,241,666 -7.86(-7.35%)
Mar 20, 2020 116.81 118.96 105.71 106.88 1,516,800 -7.78(-6.79%)
Mar 19, 2020 106.84 117.49 104.03 114.66 1,182,469 +6.99(+6.49%)
Mar 18, 2020 111.29 114.29 91.46 107.67 1,689,427 -11.70(-9.80%)
Mar 17, 2020 114.83 124.31 110.47 119.37 1,927,910 +6.88(+6.12%)
Mar 16, 2020 113.32 120.39 109.12 112.49 1,794,772 -13.20(-10.50%)
Mar 13, 2020 119.20 125.87 117.03 125.68 1,467,049 +12.86(+11.40%)
Mar 12, 2020 116.86 122.23 108.19 112.82 2,136,470 -14.46(-11.36%)
Mar 11, 2020 124.81 128.81 123.07 127.28 2,245,146 -0.71(-0.55%)
Mar 10, 2020 127.19 129.09 122.12 127.99 3,392,220 +5.13(+4.18%)
Mar 09, 2020 133.37 134.25 122.61 122.86 2,768,329 -22.00(-15.19%)
Mar 06, 2020 144.96 148.36 142.54 144.86 2,449,075 -6.44(-4.26%)
Mar 05, 2020 151.93 153.81 150.45 151.30 1,579,008 -4.53(-2.91%)
Mar 04, 2020 152.71 156.18 150.39 155.83 1,508,258 +6.25(+4.18%)
Mar 03, 2020 152.76 156.79 147.79 149.58 1,513,237 -2.74(-1.80%)
Mar 02, 2020 148.89 153.26 144.90 152.32 2,115,624 +4.30(+2.91%)
Feb 28, 2020 144.77 148.37 140.69 148.02 1,986,370 -1.63(-1.09%)
Feb 27, 2020 153.60 156.40 149.65 149.65 1,984,559 -8.32(-5.27%)
Feb 26, 2020 159.19 161.39 157.96 157.97 1,694,240 -0.62(-0.39%)
Feb 25, 2020 165.08 165.08 157.82 158.59 1,349,794 -5.79(-3.52%)
Feb 24, 2020 166.38 167.70 163.92 164.38 1,442,181 -6.78(-3.96%)
Feb 21, 2020 172.04 172.95 170.26 171.15 609,562 -1.71(-0.99%)
Feb 20, 2020 173.19 174.22 171.13 172.86 633,977 -0.41(-0.24%)
Feb 19, 2020 174.50 175.44 171.53 173.28 690,787 -0.79(-0.46%)
Feb 18, 2020 170.47 174.79 170.40 174.07 1,103,452 +3.50(+2.05%)
Feb 14, 2020 170.15 171.99 169.84 170.57 934,091 +0.18(+0.10%)
Feb 13, 2020 167.31 170.84 167.31 170.40 1,102,286 +2.63(+1.57%)
Feb 12, 2020 167.28 168.68 165.80 167.76 815,886 +0.53(+0.32%)
Feb 11, 2020 169.97 170.44 166.71 167.23 690,024 -1.73(-1.02%)
Feb 10, 2020 167.83 169.04 166.75 168.96 883,875 +0.14(+0.08%)
Feb 07, 2020 168.62 169.02 166.90 168.83 829,647 -0.13(-0.08%)
Feb 06, 2020 169.49 169.74 167.63 168.95 822,230 -0.64(-0.38%)
Feb 05, 2020 170.29 170.92 167.71 169.59 1,181,215 +0.15(+0.09%)
Feb 04, 2020 170.72 172.01 169.21 169.44 883,190 +1.02(+0.61%)
Feb 03, 2020 166.88 168.64 166.19 168.42 957,403 +2.71(+1.64%)
Jan 31, 2020 166.90 167.19 165.60 165.71 1,141,453 -1.93(-1.15%)
Jan 30, 2020 164.56 167.87 161.94 167.64 991,614 +0.93(+0.56%)
Jan 29, 2020 166.00 167.72 165.36 166.70 1,041,969 +2.14(+1.30%)
Jan 28, 2020 162.74 165.36 161.97 164.56 1,156,046 +3.38(+2.10%)
Jan 27, 2020 160.66 162.28 160.40 161.18 1,011,424 -2.46(-1.50%)
Jan 24, 2020 164.05 165.20 162.79 163.64 709,730 -0.15(-0.09%)
Jan 23, 2020 161.34 163.88 160.64 163.79 1,611,009 +1.89(+1.16%)
Jan 22, 2020 161.89 163.60 160.80 161.90 1,076,813 -0.64(-0.39%)
Jan 21, 2020 163.58 165.46 161.48 162.54 1,280,656 -1.04(-0.64%)
Jan 17, 2020 157.89 165.83 156.68 163.58 3,630,396 +4.80(+3.03%)
Jan 16, 2020 157.70 159.29 157.24 158.78 2,001,754 +1.89(+1.20%)
Jan 15, 2020 156.80 157.55 155.67 156.89 1,281,774 +0.39(+0.25%)
Jan 14, 2020 157.77 158.88 155.56 156.50 2,026,235 -0.82(-0.52%)
Jan 13, 2020 155.54 157.46 154.52 157.32 857,556 +1.87(+1.20%)
Jan 10, 2020 156.93 157.19 155.18 155.46 1,156,213 -1.63(-1.04%)
Jan 09, 2020 156.18 158.74 156.06 157.09 1,682,529 +1.13(+0.72%)
Jan 08, 2020 152.83 156.54 152.83 155.96 1,997,629 +3.35(+2.20%)
Jan 07, 2020 151.74 154.52 151.69 152.61 1,821,982 +0.45(+0.30%)
Jan 06, 2020 151.45 152.16 150.18 152.16 892,755 -0.36(-0.24%)
Jan 03, 2020 150.25 152.66 150.25 152.52 1,071,925 -0.19(-0.12%)
Jan 02, 2020 151.22 152.74 150.52 152.71 761,872 +2.25(+1.49%)
Dec 31, 2019 150.26 151.17 149.90 150.46 547,058 +0.07(+0.05%)
Dec 30, 2019 151.50 151.92 149.97 150.39 649,856 -0.97(-0.64%)
Dec 27, 2019 150.56 151.50 150.19 151.36 498,672 +0.90(+0.60%)
Dec 26, 2019 150.36 150.59 149.60 150.46 370,689 +0.29(+0.20%)
Dec 24, 2019 150.52 150.85 148.94 150.16 265,462 -0.39(-0.26%)
Dec 23, 2019 152.23 152.43 150.40 150.56 508,044 -1.41(-0.93%)
Dec 20, 2019 150.52 152.16 149.87 151.97 1,632,576 +2.02(+1.35%)
Dec 19, 2019 150.84 151.80 149.85 149.95 940,447 -0.87(-0.58%)
Dec 18, 2019 151.05 151.50 149.04 150.82 1,076,365 -0.11(-0.07%)
Dec 17, 2019 149.99 150.96 149.93 150.93 1,032,083 +1.03(+0.69%)
Dec 16, 2019 149.28 150.27 148.70 149.90 716,387 +1.52(+1.02%)
Dec 13, 2019 148.22 149.52 147.17 148.38 1,279,341 -0.41(-0.28%)
Dec 12, 2019 149.84 151.51 148.72 148.79 1,244,244 -1.53(-1.02%)
Dec 11, 2019 148.53 150.37 147.97 150.32 922,124 +2.21(+1.49%)
Dec 10, 2019 148.21 148.94 147.63 148.11 743,320 -0.21(-0.14%)
Dec 09, 2019 148.95 149.78 147.94 148.31 1,171,814 -1.24(-0.83%)
Dec 06, 2019 148.40 150.17 148.40 149.56 1,164,522 +2.24(+1.52%)
Dec 05, 2019 146.69 147.48 146.33 147.31 943,068 +1.12(+0.76%)
Dec 04, 2019 147.00 148.80 146.19 146.20 957,315 -0.27(-0.19%)
Dec 03, 2019 147.13 147.19 145.28 146.47 1,077,032 -2.23(-1.50%)
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.