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

Zoetis (NY: ZTS )

169.04 +0.91 (+0.54%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2019 127.76 128.31 127.22 128.09 1,166,021 +0.14(+0.11%)
Dec 30, 2019 129.27 129.36 127.57 127.96 973,280 -1.01(-0.78%)
Dec 27, 2019 129.11 129.19 128.12 128.96 1,339,091 +0.21(+0.17%)
Dec 26, 2019 128.90 128.90 128.06 128.75 960,258 +0.11(+0.08%)
Dec 24, 2019 127.96 128.80 127.06 128.64 457,109 +0.53(+0.42%)
Dec 23, 2019 128.44 128.78 127.16 128.11 1,686,554 -0.30(-0.23%)
Dec 20, 2019 125.22 129.22 124.83 128.41 5,497,196 +3.81(+3.06%)
Dec 19, 2019 123.52 124.74 123.35 124.60 2,124,098 +1.69(+1.38%)
Dec 18, 2019 123.06 123.52 122.49 122.90 2,845,770 -0.11(-0.09%)
Dec 17, 2019 122.64 123.26 121.21 123.01 2,061,173 +0.62(+0.51%)
Dec 16, 2019 120.98 122.43 120.37 122.39 1,437,307 +1.95(+1.62%)
Dec 13, 2019 119.96 120.61 119.19 120.44 1,167,675 +0.12(+0.10%)
Dec 12, 2019 119.71 120.98 119.42 120.33 2,109,713 +0.74(+0.62%)
Dec 11, 2019 119.24 119.73 118.86 119.58 1,862,904 +0.76(+0.64%)
Dec 10, 2019 118.07 119.04 117.68 118.83 2,115,103 +1.50(+1.28%)
Dec 09, 2019 117.58 118.07 116.75 117.33 1,623,002 -0.47(-0.40%)
Dec 06, 2019 117.11 118.00 117.02 117.80 2,466,469 +1.56(+1.34%)
Dec 05, 2019 115.36 116.39 114.20 116.25 2,863,220 +0.36(+0.31%)
Dec 04, 2019 117.12 118.00 115.78 115.89 2,651,814 -0.76(-0.65%)
Dec 03, 2019 115.79 116.90 115.42 116.65 2,528,594 +0.60(+0.52%)
Dec 02, 2019 116.98 117.59 114.99 116.05 2,118,595 -0.59(-0.51%)
Nov 29, 2019 117.39 117.90 116.23 116.64 1,099,790 -1.07(-0.91%)
Nov 27, 2019 118.21 118.97 117.05 117.72 1,491,288 -0.25(-0.21%)
Nov 26, 2019 117.02 118.07 116.38 117.97 3,811,339 +1.24(+1.06%)
Nov 25, 2019 116.86 118.05 116.14 116.73 1,833,391 +0.77(+0.67%)
Nov 22, 2019 116.53 117.16 115.34 115.95 1,681,819 -0.40(-0.34%)
Nov 21, 2019 116.00 117.17 115.55 116.35 1,709,529 +0.64(+0.55%)
Nov 20, 2019 116.46 117.34 114.97 115.71 2,214,189 -0.75(-0.64%)
Nov 19, 2019 115.18 116.65 114.75 116.46 2,427,665 +1.48(+1.29%)
Nov 18, 2019 113.80 116.61 113.80 114.98 3,123,586 +0.85(+0.75%)
Nov 15, 2019 112.96 114.12 112.47 114.12 3,543,321 +1.62(+1.44%)
Nov 14, 2019 112.41 113.38 111.26 112.51 2,023,599 -0.19(-0.17%)
Nov 13, 2019 113.22 113.95 112.16 112.70 2,591,694 -0.73(-0.64%)
Nov 12, 2019 112.88 114.25 112.36 113.43 2,202,304 +0.17(+0.15%)
Nov 11, 2019 113.52 114.35 112.55 113.26 2,102,858 -0.80(-0.70%)
Nov 08, 2019 116.93 117.83 112.57 114.07 3,945,875 -3.07(-2.62%)
Nov 07, 2019 121.36 121.94 116.27 117.14 4,076,650 -0.43(-0.36%)
Nov 06, 2019 116.61 117.86 116.18 117.56 3,624,347 +1.18(+1.01%)
Nov 05, 2019 120.75 120.87 115.95 116.38 4,641,224 -4.37(-3.62%)
Nov 04, 2019 122.01 122.21 120.31 120.75 1,975,610 -0.56(-0.46%)
Nov 01, 2019 124.64 125.02 121.23 121.31 2,548,199 -2.50(-2.02%)
Oct 31, 2019 123.34 124.18 123.04 123.80 1,968,670 +0.31(+0.25%)
Oct 30, 2019 122.58 123.79 121.99 123.49 2,109,989 +1.39(+1.14%)
Oct 29, 2019 121.64 123.54 121.64 122.10 1,739,724 +1.00(+0.82%)
Oct 28, 2019 120.45 121.78 120.24 121.10 1,489,718 +0.74(+0.62%)
Oct 25, 2019 119.21 120.71 119.15 120.36 1,612,902 +1.36(+1.15%)
Oct 24, 2019 118.66 120.03 118.58 118.99 2,302,283 +1.11(+0.94%)
Oct 23, 2019 118.61 119.05 117.14 117.88 2,942,892 -0.98(-0.82%)
Oct 22, 2019 122.91 123.11 118.51 118.86 2,415,967 -3.52(-2.88%)
Oct 21, 2019 124.10 124.36 121.80 122.38 1,729,664 -1.46(-1.18%)
Oct 18, 2019 124.12 125.04 123.39 123.84 2,536,154 -0.34(-0.27%)
Oct 17, 2019 124.53 124.71 123.66 124.18 1,571,103 +0.52(+0.42%)
Oct 16, 2019 124.13 124.82 123.25 123.66 1,713,327 -0.75(-0.61%)
Oct 15, 2019 123.06 125.85 122.97 124.41 2,098,924 +2.05(+1.67%)
Oct 14, 2019 124.30 124.69 122.04 122.36 1,963,058 -1.82(-1.46%)
Oct 11, 2019 123.92 125.74 123.77 124.18 2,396,383 +1.03(+0.83%)
Oct 10, 2019 121.51 124.14 121.42 123.15 1,984,784 +0.95(+0.77%)
Oct 09, 2019 121.76 122.65 121.04 122.20 1,537,400 +1.02(+0.84%)
Oct 08, 2019 120.83 122.59 120.16 121.19 1,838,289 -0.67(-0.55%)
Oct 07, 2019 122.11 122.76 121.58 121.86 1,044,784 -0.95(-0.77%)
Oct 04, 2019 120.78 122.99 120.78 122.80 1,522,375 +2.68(+2.23%)
Oct 03, 2019 117.88 120.57 117.83 120.13 1,747,470 +1.92(+1.63%)
Oct 02, 2019 119.97 121.02 117.51 118.20 1,803,814 -2.74(-2.26%)
Oct 01, 2019 120.81 121.91 120.37 120.94 1,619,308 +0.51(+0.43%)
Sep 30, 2019 119.76 121.11 119.73 120.43 2,004,276 +0.67(+0.56%)
Sep 27, 2019 122.53 122.68 119.31 119.76 1,721,530 -2.09(-1.71%)
Sep 26, 2019 120.73 122.30 120.73 121.85 1,935,467 +1.24(+1.03%)
Sep 25, 2019 120.48 121.14 119.76 120.61 1,239,351 -0.26(-0.22%)
Sep 24, 2019 121.29 122.15 120.40 120.87 1,912,088 -0.03(-0.02%)
Sep 23, 2019 121.16 122.22 120.12 120.90 1,667,240 -0.52(-0.43%)
Sep 20, 2019 120.75 121.92 120.47 121.42 2,674,890 +1.30(+1.09%)
Sep 19, 2019 119.28 120.68 119.20 120.12 1,473,645 +1.00(+0.84%)
Sep 18, 2019 118.68 119.44 117.91 119.12 1,732,715 +0.79(+0.67%)
Sep 17, 2019 116.06 118.75 116.06 118.33 2,263,586 +2.69(+2.32%)
Sep 16, 2019 115.99 116.70 115.53 115.64 2,742,684 -1.33(-1.14%)
Sep 13, 2019 117.64 118.12 116.22 116.98 3,223,938 -0.65(-0.55%)
Sep 12, 2019 117.24 118.75 117.01 117.62 2,529,361 +0.96(+0.82%)
Sep 11, 2019 118.91 120.13 116.00 116.67 3,482,032 -2.25(-1.89%)
Sep 10, 2019 121.61 121.61 117.55 118.92 3,196,243 -3.51(-2.87%)
Sep 09, 2019 125.73 125.73 121.59 122.43 2,691,523 -1.71(-1.38%)
Sep 06, 2019 123.99 125.15 123.58 124.14 1,756,809 +0.35(+0.28%)
Sep 05, 2019 124.40 124.72 123.44 123.79 1,780,955 +0.46(+0.38%)
Sep 04, 2019 123.38 123.52 122.35 123.33 2,021,437 +0.53(+0.43%)
Sep 03, 2019 121.92 123.19 121.77 122.80 1,952,672 +0.60(+0.49%)
Aug 30, 2019 122.88 123.19 121.46 122.19 1,656,456 -0.25(-0.21%)
Aug 29, 2019 122.24 122.71 121.01 122.45 1,550,667 +0.88(+0.72%)
Aug 28, 2019 120.58 122.05 120.30 121.57 1,148,824 +0.51(+0.42%)
Aug 27, 2019 122.77 123.21 120.58 121.06 2,477,678 -0.93(-0.76%)
Aug 26, 2019 120.16 122.02 120.09 121.98 1,311,344 +3.03(+2.54%)
Aug 23, 2019 122.35 123.23 118.33 118.96 2,401,659 -3.45(-2.82%)
Aug 22, 2019 123.61 123.83 121.33 122.41 2,480,755 -0.97(-0.78%)
Aug 21, 2019 122.60 123.85 121.98 123.37 1,939,793 +1.54(+1.26%)
Aug 20, 2019 123.28 124.12 121.73 121.84 1,714,436 -0.68(-0.55%)
Aug 19, 2019 121.81 123.11 121.45 122.51 1,176,335 +1.33(+1.10%)
Aug 16, 2019 120.17 121.40 119.83 121.18 1,251,420 +1.63(+1.37%)
Aug 15, 2019 117.81 119.96 117.47 119.55 1,707,761 +1.83(+1.55%)
Aug 14, 2019 119.28 120.26 117.52 117.72 1,940,028 -2.81(-2.33%)
Aug 13, 2019 118.44 121.29 118.44 120.53 1,849,599 +0.73(+0.61%)
Aug 12, 2019 119.83 120.31 118.17 119.80 1,284,090 -1.09(-0.90%)
Aug 09, 2019 119.97 121.67 119.78 120.89 1,718,426 +0.93(+0.77%)
Aug 08, 2019 117.98 120.19 117.44 119.96 2,374,217 +3.11(+2.66%)
Aug 07, 2019 116.52 117.34 114.60 116.85 2,750,970 -0.27(-0.23%)
Aug 06, 2019 113.66 117.74 113.55 117.12 4,182,069 +8.31(+7.64%)
Aug 05, 2019 111.22 111.66 108.13 108.81 3,608,710 -3.66(-3.26%)
Aug 02, 2019 111.83 113.07 111.56 112.47 2,303,892 +0.64(+0.57%)
Aug 01, 2019 111.06 113.12 110.21 111.83 2,173,811 +0.78(+0.71%)
Jul 31, 2019 111.61 112.47 110.54 111.05 2,172,270 -0.87(-0.78%)
Jul 30, 2019 111.16 111.97 110.49 111.92 1,428,505 +0.23(+0.21%)
Jul 29, 2019 111.22 112.10 110.58 111.69 1,594,782 +0.43(+0.38%)
Jul 26, 2019 111.30 111.30 110.64 111.26 1,628,522 +0.44(+0.40%)
Jul 25, 2019 111.56 112.10 110.64 110.82 1,215,087 -0.76(-0.68%)
Jul 24, 2019 111.94 112.06 110.23 111.58 1,635,829 -0.48(-0.43%)
Jul 23, 2019 111.76 112.26 110.62 112.06 1,251,396 +0.00(+0.00%)
Jul 22, 2019 111.24 112.79 110.40 112.06 3,169,332 +1.79(+1.62%)
Jul 19, 2019 111.78 112.02 110.20 110.28 1,902,477 -0.82(-0.74%)
Jul 18, 2019 110.53 111.35 110.21 111.10 1,218,371 +1.38(+1.25%)
Jul 17, 2019 110.03 110.96 109.61 109.72 1,999,912 +0.19(+0.18%)
Jul 16, 2019 110.29 111.03 109.52 109.53 1,258,436 -0.09(-0.08%)
Jul 15, 2019 109.22 109.81 108.59 109.62 1,300,544 +0.25(+0.23%)
Jul 12, 2019 110.62 110.96 108.52 109.36 1,526,439 -1.00(-0.91%)
Jul 11, 2019 110.34 110.57 109.38 110.37 1,645,296 -0.21(-0.19%)
Jul 10, 2019 109.71 111.59 109.24 110.58 1,827,740 +1.27(+1.16%)
Jul 09, 2019 109.22 110.77 108.83 109.32 2,820,158 -0.81(-0.74%)
Jul 08, 2019 109.83 110.38 109.36 110.13 1,313,039 -0.08(-0.07%)
Jul 05, 2019 111.33 111.61 109.94 110.20 1,825,966 -1.12(-1.01%)
Jul 03, 2019 111.18 111.40 110.29 111.33 1,089,840 +0.72(+0.65%)
Jul 02, 2019 109.97 110.78 109.27 110.60 1,624,666 +0.98(+0.90%)
Jul 01, 2019 110.35 110.43 109.15 109.62 1,525,586 +0.08(+0.07%)
Jun 28, 2019 109.15 109.66 108.37 109.54 2,501,068 +0.70(+0.65%)
Jun 27, 2019 109.26 109.82 108.66 108.83 1,397,596 -0.28(-0.26%)
Jun 26, 2019 110.00 110.42 107.78 109.11 1,806,010 -0.78(-0.71%)
Jun 25, 2019 109.96 111.40 109.76 109.90 1,729,432 +0.38(+0.34%)
Jun 24, 2019 109.41 110.06 108.55 109.52 1,943,345 +0.57(+0.52%)
Jun 21, 2019 108.83 109.94 108.00 108.95 3,593,913 -0.09(-0.08%)
Jun 20, 2019 111.31 112.42 108.88 109.04 3,194,527 -1.27(-1.15%)
Jun 19, 2019 109.39 110.47 109.09 110.30 2,099,750 +0.87(+0.79%)
Jun 18, 2019 107.30 109.54 106.87 109.43 2,665,734 +2.48(+2.32%)
Jun 17, 2019 107.10 107.38 106.20 106.95 1,788,971 +0.02(+0.02%)
Jun 14, 2019 105.90 107.57 105.70 106.93 1,854,562 +0.73(+0.69%)
Jun 13, 2019 108.09 108.34 105.78 106.20 1,854,725 -1.36(-1.26%)
Jun 12, 2019 106.62 107.81 106.26 107.56 1,976,291 +1.23(+1.16%)
Jun 11, 2019 106.65 107.77 105.71 106.33 1,767,830 -0.06(-0.05%)
Jun 10, 2019 106.44 106.88 105.30 106.38 2,828,508 +0.15(+0.14%)
Jun 07, 2019 105.25 107.04 105.25 106.23 2,035,563 +1.13(+1.08%)
Jun 06, 2019 104.90 106.51 104.61 105.10 3,236,081 +0.38(+0.36%)
Jun 05, 2019 104.55 105.55 104.53 104.72 3,340,455 +0.37(+0.35%)
Jun 04, 2019 101.42 104.46 101.21 104.36 3,845,967 +4.02(+4.01%)
Jun 03, 2019 98.01 101.22 98.01 100.33 3,519,649 +2.80(+2.87%)
May 31, 2019 97.96 98.73 97.06 97.53 1,701,327 -1.24(-1.25%)
May 30, 2019 97.77 98.79 97.72 98.77 1,328,077 +1.14(+1.17%)
May 29, 2019 98.21 98.48 97.17 97.63 1,907,881 -0.84(-0.85%)
May 28, 2019 99.03 99.96 97.87 98.47 4,373,845 -0.37(-0.37%)
May 24, 2019 99.90 100.78 98.74 98.84 1,299,229 -0.47(-0.48%)
May 23, 2019 99.20 99.47 98.41 99.31 1,744,310 -0.05(-0.05%)
May 22, 2019 98.81 99.84 98.29 99.36 1,097,467 +0.54(+0.55%)
May 21, 2019 99.17 99.70 98.73 98.82 1,208,786 +0.15(+0.16%)
May 20, 2019 98.10 98.90 97.72 98.66 1,725,071 +0.24(+0.25%)
May 17, 2019 98.16 98.97 97.83 98.42 2,115,755 -0.93(-0.93%)
May 16, 2019 98.84 100.22 98.74 99.35 1,999,446 +1.05(+1.07%)
May 15, 2019 97.23 98.86 97.15 98.29 1,512,183 +0.57(+0.58%)
May 14, 2019 98.34 98.75 97.69 97.73 1,690,297 -0.10(-0.10%)
May 13, 2019 97.02 98.29 96.82 97.82 1,817,669 -0.91(-0.92%)
May 10, 2019 98.04 98.93 96.56 98.73 1,953,817 +0.60(+0.61%)
May 09, 2019 97.67 99.00 97.46 98.13 1,571,850 -0.18(-0.19%)
May 08, 2019 97.62 98.71 97.62 98.31 1,416,945 +0.47(+0.48%)
May 07, 2019 99.07 99.34 97.08 97.84 1,733,756 -1.89(-1.90%)
May 06, 2019 98.70 99.97 98.63 99.73 1,348,061 -0.41(-0.40%)
May 03, 2019 98.97 100.35 98.45 100.14 2,035,977 +0.58(+0.58%)
May 02, 2019 96.77 99.58 96.77 99.56 2,075,844 +1.31(+1.34%)
May 01, 2019 98.56 99.22 97.48 98.25 2,170,618 -0.05(-0.05%)
Apr 30, 2019 97.72 98.70 97.13 98.29 2,441,356 +0.56(+0.57%)
Apr 29, 2019 99.12 99.58 97.37 97.73 3,569,310 -2.02(-2.02%)
Apr 26, 2019 98.68 99.79 97.64 99.75 2,108,813 +1.47(+1.49%)
Apr 25, 2019 97.26 98.46 96.53 98.28 1,548,061 +0.70(+0.72%)
Apr 24, 2019 98.34 98.68 97.51 97.58 2,275,581 -0.84(-0.85%)
Apr 23, 2019 96.77 98.59 96.13 98.42 2,814,842 +1.79(+1.85%)
Apr 22, 2019 95.28 96.66 95.21 96.63 2,132,783 +1.05(+1.10%)
Apr 18, 2019 95.10 95.79 93.72 95.58 3,543,664 +1.01(+1.07%)
Apr 17, 2019 95.95 96.45 93.52 94.57 2,219,827 -0.99(-1.04%)
Apr 16, 2019 98.25 98.60 95.44 95.56 2,090,288 -2.01(-2.06%)
Apr 15, 2019 98.15 98.29 97.49 97.57 1,743,894 -0.40(-0.40%)
Apr 12, 2019 97.86 98.22 97.25 97.97 1,898,004 +0.59(+0.60%)
Apr 11, 2019 97.95 98.04 97.08 97.38 1,102,901 -0.26(-0.27%)
Apr 10, 2019 98.05 98.27 97.53 97.64 1,625,903 -0.13(-0.13%)
Apr 09, 2019 97.89 98.24 97.50 97.77 1,719,755 -0.74(-0.75%)
Apr 08, 2019 98.51 98.76 98.00 98.51 1,981,693 +0.11(+0.11%)
Apr 05, 2019 98.78 99.57 97.97 98.40 1,936,091 +0.13(+0.14%)
Apr 04, 2019 98.47 98.67 96.98 98.27 2,569,045 -0.13(-0.14%)
Apr 03, 2019 98.60 98.93 97.88 98.40 1,835,892 +0.08(+0.08%)
Apr 02, 2019 98.04 98.65 97.87 98.32 1,803,534 +0.48(+0.49%)
Apr 01, 2019 98.68 98.74 97.60 97.84 2,760,180 +0.84(+0.86%)
Mar 29, 2019 96.24 97.26 96.08 97.00 2,410,773 +1.23(+1.29%)
Mar 28, 2019 95.04 95.95 95.00 95.77 2,374,775 +0.84(+0.88%)
Mar 27, 2019 94.86 95.69 94.54 94.93 1,543,507 -0.29(-0.30%)
Mar 26, 2019 94.95 95.74 94.76 95.22 1,863,186 +0.86(+0.91%)
Mar 25, 2019 93.87 94.97 93.70 94.36 1,455,349 +0.00(+0.00%)
Mar 22, 2019 95.41 95.71 94.32 94.36 1,545,365 -1.65(-1.72%)
Mar 21, 2019 94.87 96.27 94.65 96.01 1,721,537 +1.10(+1.16%)
Mar 20, 2019 95.15 95.65 94.25 94.91 1,652,197 -0.21(-0.22%)
Mar 19, 2019 94.52 95.54 94.52 95.13 1,975,295 +0.92(+0.97%)
Mar 18, 2019 93.47 94.33 93.46 94.21 2,190,880 +0.83(+0.89%)
Mar 15, 2019 92.73 93.69 92.26 93.38 3,014,141 +0.68(+0.74%)
Mar 14, 2019 93.13 93.32 92.63 92.70 1,817,691 -0.70(-0.75%)
Mar 13, 2019 92.62 93.88 92.37 93.40 2,765,785 +1.14(+1.23%)
Mar 12, 2019 91.54 92.47 91.31 92.26 2,525,686 +0.98(+1.08%)
Mar 11, 2019 89.28 91.32 89.18 91.28 3,011,762 +2.24(+2.51%)
Mar 08, 2019 88.90 89.08 87.89 89.05 2,503,863 -0.13(-0.15%)
Mar 07, 2019 90.47 90.86 88.89 89.18 4,247,157 -1.56(-1.72%)
Mar 06, 2019 92.41 92.41 90.21 90.74 2,192,856 -1.55(-1.68%)
Mar 05, 2019 92.61 92.67 91.87 92.29 2,631,700 -0.09(-0.09%)
Mar 04, 2019 94.09 94.38 91.80 92.38 2,853,579 +0.12(+0.13%)
Mar 01, 2019 91.53 92.65 91.07 92.26 2,147,487 +1.46(+1.61%)
Feb 28, 2019 90.54 91.22 90.42 90.80 2,338,562 +0.41(+0.46%)
Feb 27, 2019 89.94 90.73 89.76 90.38 1,593,151 +0.30(+0.33%)
Feb 26, 2019 90.60 91.05 89.94 90.09 1,825,583 -0.87(-0.95%)
Feb 25, 2019 91.54 91.71 90.81 90.95 1,329,995 -0.21(-0.23%)
Feb 22, 2019 90.35 91.21 90.35 91.17 1,922,080 +1.10(+1.22%)
Feb 21, 2019 90.84 90.84 89.74 90.07 1,965,509 -0.89(-0.97%)
Feb 20, 2019 91.45 91.61 90.26 90.95 2,246,440 -0.50(-0.55%)
Feb 19, 2019 91.30 91.82 91.11 91.45 2,336,514 -0.44(-0.48%)
Feb 15, 2019 90.50 92.07 89.54 91.90 3,433,095 +2.03(+2.26%)
Feb 14, 2019 85.77 90.16 85.42 89.86 5,642,160 +4.83(+5.68%)
Feb 13, 2019 84.37 85.63 84.37 85.04 3,838,468 +0.71(+0.85%)
Feb 12, 2019 83.76 84.40 83.49 84.32 2,720,160 +1.19(+1.44%)
Feb 11, 2019 83.75 84.03 82.73 83.13 3,488,138 -0.54(-0.64%)
Feb 08, 2019 82.62 83.67 82.28 83.67 2,161,290 +0.60(+0.72%)
Feb 07, 2019 84.07 84.08 82.57 83.07 1,632,140 -1.32(-1.56%)
Feb 06, 2019 83.90 84.45 83.46 84.39 2,014,087 +0.20(+0.24%)
Feb 05, 2019 84.15 84.84 83.66 84.19 3,126,124 +0.39(+0.46%)
Feb 04, 2019 84.07 84.20 83.46 83.80 2,046,187 -0.16(-0.20%)
Feb 01, 2019 83.40 84.20 82.75 83.97 2,191,697 +0.94(+1.14%)
Jan 31, 2019 81.96 83.16 81.56 83.02 2,660,613 +1.03(+1.26%)
Jan 30, 2019 81.28 82.70 81.28 81.99 2,176,515 +0.66(+0.81%)
Jan 29, 2019 80.60 81.52 80.04 81.34 1,911,654 +0.73(+0.91%)
Jan 28, 2019 80.86 80.90 79.94 80.60 2,565,168 -1.00(-1.23%)
Jan 25, 2019 81.24 82.07 81.10 81.61 4,173,865 +0.99(+1.23%)
Jan 24, 2019 80.64 80.87 79.79 80.61 2,992,588 -0.03(-0.04%)
Jan 23, 2019 81.02 81.68 80.20 80.64 2,152,199 -0.39(-0.48%)
Jan 22, 2019 80.98 81.55 80.41 81.03 2,888,055 -0.48(-0.59%)
Jan 18, 2019 81.54 82.05 80.54 81.51 3,174,583 +0.33(+0.40%)
Jan 17, 2019 79.66 81.49 79.27 81.18 2,813,857 +1.16(+1.45%)
Jan 16, 2019 81.51 81.72 79.96 80.02 4,035,162 -1.54(-1.89%)
Jan 15, 2019 81.28 82.35 80.89 81.56 2,368,688 +0.30(+0.37%)
Jan 14, 2019 82.07 82.42 81.18 81.26 1,656,162 -1.50(-1.81%)
Jan 11, 2019 82.22 82.79 81.98 82.76 1,449,320 +0.15(+0.19%)
Jan 10, 2019 82.66 82.91 81.88 82.61 1,903,868 -0.32(-0.38%)
Jan 09, 2019 83.22 83.91 82.73 82.93 2,883,086 -0.30(-0.36%)
Jan 08, 2019 82.68 83.22 81.81 83.22 2,339,916 +1.22(+1.49%)
Jan 07, 2019 81.58 83.25 81.58 82.00 2,454,824 +0.49(+0.60%)
Jan 04, 2019 79.76 81.62 79.35 81.51 3,518,278 +3.08(+3.92%)
Jan 03, 2019 80.85 81.01 78.25 78.44 2,503,503 -2.81(-3.46%)
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.