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

AbbVie (NY: ABBV )

159.62 -7.67 (-4.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 137.51 137.73 135.68 136.33 12,129,019 -2.43(-1.75%)
May 27, 2022 138.32 138.81 136.69 138.77 9,085,408 -0.53(-0.38%)
May 26, 2022 140.27 141.60 139.13 139.29 7,197,716 -1.29(-0.91%)
May 25, 2022 139.10 141.53 138.57 140.58 5,450,693 +2.64(+1.91%)
May 24, 2022 136.02 140.01 135.63 137.94 6,882,777 +1.00(+0.73%)
May 23, 2022 140.29 140.62 136.17 136.94 7,442,811 -2.76(-1.97%)
May 20, 2022 140.92 142.02 136.74 139.70 7,275,959 -0.66(-0.47%)
May 19, 2022 139.88 140.99 138.10 140.36 6,480,629 -0.66(-0.47%)
May 18, 2022 143.20 144.04 140.38 141.01 7,023,661 -2.17(-1.52%)
May 17, 2022 143.74 144.12 141.40 143.19 6,522,241 -0.64(-0.44%)
May 16, 2022 142.40 145.14 141.79 143.83 7,096,148 +1.82(+1.28%)
May 13, 2022 141.93 142.83 140.52 142.00 6,916,534 -0.73(-0.51%)
May 12, 2022 141.89 142.79 138.91 142.74 7,473,789 +2.16(+1.53%)
May 11, 2022 139.71 143.17 139.64 140.58 6,085,371 -0.12(-0.09%)
May 10, 2022 139.94 142.96 139.24 140.70 7,051,948 +1.04(+0.75%)
May 09, 2022 140.26 142.04 137.78 139.66 7,549,006 -1.73(-1.22%)
May 06, 2022 138.47 142.02 137.85 141.38 6,644,460 +0.60(+0.43%)
May 05, 2022 141.33 141.84 138.80 140.78 7,425,251 +0.55(+0.39%)
May 04, 2022 137.08 140.96 136.54 140.24 6,260,055 +1.84(+1.33%)
May 03, 2022 136.96 139.45 136.87 138.40 6,661,490 +1.60(+1.17%)
May 02, 2022 135.67 137.75 132.70 136.80 10,475,437 +0.92(+0.67%)
Apr 29, 2022 138.36 138.64 129.45 135.88 27,192,450 -8.72(-6.03%)
Apr 28, 2022 146.50 146.57 142.78 144.60 8,076,049 -1.21(-0.83%)
Apr 27, 2022 144.84 147.56 142.99 145.82 6,527,594 +1.33(+0.92%)
Apr 26, 2022 144.72 147.73 144.15 144.48 7,336,970 -0.11(-0.08%)
Apr 25, 2022 143.24 144.91 141.39 144.59 7,493,303 +1.21(+0.85%)
Apr 22, 2022 145.50 146.46 142.78 143.38 8,982,317 -3.26(-2.23%)
Apr 21, 2022 145.24 148.37 143.72 146.65 8,542,912 +1.68(+1.16%)
Apr 20, 2022 144.65 146.26 143.87 144.97 6,755,805 +0.32(+0.22%)
Apr 19, 2022 148.39 148.48 142.20 144.64 10,336,832 -2.78(-1.89%)
Apr 18, 2022 149.83 150.60 146.86 147.43 7,025,867 -2.73(-1.82%)
Apr 14, 2022 146.03 151.60 145.08 150.16 11,971,335 +3.11(+2.11%)
Apr 13, 2022 152.64 152.64 144.73 147.05 19,793,318 -6.43(-4.19%)
Apr 12, 2022 155.31 156.46 152.47 153.48 9,025,722 -2.31(-1.48%)
Apr 11, 2022 160.44 160.57 155.32 155.79 8,896,009 -4.71(-2.93%)
Apr 08, 2022 158.69 161.37 158.24 160.49 7,853,686 +1.54(+0.97%)
Apr 07, 2022 153.81 160.15 153.69 158.95 8,140,378 +4.01(+2.59%)
Apr 06, 2022 150.89 155.27 150.26 154.94 9,604,424 +5.03(+3.35%)
Apr 05, 2022 148.50 152.24 148.46 149.92 7,286,659 +1.41(+0.95%)
Apr 04, 2022 149.06 150.29 148.11 148.50 7,514,585 -0.73(-0.49%)
Apr 01, 2022 148.74 149.59 146.86 149.23 6,217,414 +0.52(+0.35%)
Mar 31, 2022 149.46 151.04 148.69 148.71 9,456,549 -1.50(-1.00%)
Mar 30, 2022 148.35 150.76 148.35 150.21 5,615,690 +1.44(+0.97%)
Mar 29, 2022 149.51 149.77 147.95 148.77 6,708,176 +0.19(+0.13%)
Mar 28, 2022 147.33 148.63 146.34 148.58 4,922,740 +0.59(+0.40%)
Mar 25, 2022 147.28 148.59 146.98 147.99 5,592,318 +0.96(+0.65%)
Mar 24, 2022 146.06 147.44 145.72 147.03 5,055,525 +1.71(+1.17%)
Mar 23, 2022 146.78 147.85 145.27 145.32 6,865,985 -1.46(-0.99%)
Mar 22, 2022 146.82 147.04 144.95 146.78 6,299,507 -0.04(-0.03%)
Mar 21, 2022 146.72 147.64 145.84 146.82 6,349,468 +0.78(+0.53%)
Mar 18, 2022 144.94 146.26 144.15 146.04 10,806,358 +0.56(+0.38%)
Mar 17, 2022 144.17 145.50 143.29 145.48 7,879,131 +2.33(+1.63%)
Mar 16, 2022 143.56 143.74 140.83 143.15 7,825,591 +0.16(+0.11%)
Mar 15, 2022 139.67 143.49 139.58 142.99 9,139,772 +3.47(+2.49%)
Mar 14, 2022 138.27 140.32 136.70 139.52 9,425,930 +2.79(+2.04%)
Mar 11, 2022 136.99 137.96 136.66 136.74 5,643,122 -0.10(-0.07%)
Mar 10, 2022 135.83 137.37 136.84 5,051,609 +0.30(+0.22%)
Mar 09, 2022 136.00 137.70 135.54 136.53 5,852,360 +1.55(+1.15%)
Mar 08, 2022 136.68 137.50 134.26 134.98 9,611,531 -2.11(-1.54%)
Mar 07, 2022 136.68 138.28 135.94 137.09 7,780,472 -1.02(-0.74%)
Mar 04, 2022 136.31 138.22 135.85 138.11 5,876,229 +0.14(+0.10%)
Mar 03, 2022 137.42 138.32 136.54 137.97 5,892,995 +0.77(+0.56%)
Mar 02, 2022 135.49 138.75 135.05 137.20 8,982,125 +1.72(+1.27%)
Mar 01, 2022 135.46 137.14 134.12 135.48 8,162,688 -0.07(-0.05%)
Feb 28, 2022 134.52 135.84 133.71 135.55 12,089,813 -1.62(-1.18%)
Feb 25, 2022 134.05 137.93 136.06 137.18 9,070,733 +3.92(+2.94%)
Feb 24, 2022 131.74 133.65 131.61 133.26 13,161,980 -1.37(-1.02%)
Feb 23, 2022 134.13 136.08 133.34 134.62 10,107,032 +1.10(+0.82%)
Feb 22, 2022 129.57 134.25 129.57 133.52 12,617,370 +1.40(+1.06%)
Feb 18, 2022 132.12 0 -0.86(-0.65%)
Feb 17, 2022 132.83 133.44 131.71 132.98 5,982,179 +0.00(+0.00%)
Feb 16, 2022 132.77 135.05 132.24 132.98 8,775,397 +0.19(+0.15%)
Feb 15, 2022 131.50 133.43 131.36 132.79 10,387,598 +1.61(+1.23%)
Feb 14, 2022 130.06 131.35 127.91 131.18 10,826,758 +0.91(+0.70%)
Feb 11, 2022 131.05 131.74 129.84 130.27 7,058,856 -0.64(-0.49%)
Feb 10, 2022 131.31 132.48 130.54 130.91 7,993,664 -0.69(-0.52%)
Feb 09, 2022 131.60 132.07 131.03 131.60 6,528,537 -0.05(-0.03%)
Feb 08, 2022 130.29 131.73 129.57 131.64 8,239,582 +0.90(+0.69%)
Feb 07, 2022 129.50 131.19 128.73 130.75 10,466,084 +1.72(+1.34%)
Feb 04, 2022 128.56 130.99 127.72 129.02 7,545,449 -0.07(-0.06%)
Feb 03, 2022 127.97 129.09 11,194,875 +1.94(+1.52%)
Feb 02, 2022 124.21 127.88 122.05 127.16 12,385,707 +1.49(+1.18%)
Feb 01, 2022 126.01 126.44 124.79 125.67 8,068,595 +0.10(+0.08%)
Jan 31, 2022 125.51 125.83 124.41 125.57 11,228,151 -0.95(-0.75%)
Jan 28, 2022 124.75 126.57 123.47 126.52 8,739,723 +1.79(+1.43%)
Jan 27, 2022 124.30 126.86 124.17 124.73 9,668,655 +1.60(+1.30%)
Jan 26, 2022 122.27 124.28 121.85 123.13 8,764,645 +1.05(+0.86%)
Jan 25, 2022 120.62 123.13 119.97 122.08 11,222,200 +0.85(+0.70%)
Jan 24, 2022 121.84 122.23 117.66 121.23 15,105,729 +0.17(+0.14%)
Jan 21, 2022 122.06 123.15 120.78 121.07 8,266,590 -0.96(-0.79%)
Jan 20, 2022 123.38 123.65 121.77 122.03 7,224,162 -2.00(-1.61%)
Jan 19, 2022 125.13 126.13 123.69 124.03 6,754,348 -1.44(-1.15%)
Jan 18, 2022 124.31 126.57 124.09 125.47 13,454,366 +0.83(+0.67%)
Jan 14, 2022 124.64 0 +2.16(+1.76%)
Jan 13, 2022 123.84 123.95 121.91 122.48 9,141,560 -2.16(-1.74%)
Jan 12, 2022 123.95 124.73 123.50 124.64 7,235,424 +0.29(+0.23%)
Jan 11, 2022 123.34 124.46 122.38 124.35 7,881,987 +0.53(+0.42%)
Jan 10, 2022 122.64 124.29 122.17 123.83 10,786,723 +1.37(+1.12%)
Jan 07, 2022 122.79 123.32 121.78 122.46 9,505,920 -0.32(-0.26%)
Jan 06, 2022 123.84 124.07 122.71 122.77 5,139,729 -0.58(-0.47%)
Jan 05, 2022 122.57 125.42 122.57 123.36 8,505,739 +0.64(+0.52%)
Jan 04, 2022 122.86 123.67 122.00 122.71 6,936,828 -0.24(-0.19%)
Jan 03, 2022 122.94 123.20 121.21 122.95 7,533,811 +0.02(+0.01%)
Dec 31, 2021 123.51 123.66 122.84 122.93 4,365,602 -0.48(-0.39%)
Dec 30, 2021 123.25 124.23 123.14 123.41 6,998,114 +0.52(+0.42%)
Dec 29, 2021 122.21 123.36 121.73 122.89 6,410,861 +0.88(+0.72%)
Dec 28, 2021 122.16 122.80 121.42 122.01 4,667,060 -0.02(-0.01%)
Dec 27, 2021 120.92 122.09 120.89 122.03 4,886,933 +1.20(+0.99%)
Dec 23, 2021 120.14 121.45 120.00 120.83 6,280,805 +0.94(+0.79%)
Dec 22, 2021 117.94 120.37 117.83 119.89 7,787,162 +1.91(+1.62%)
Dec 21, 2021 119.14 119.25 117.25 117.98 6,701,123 -0.83(-0.70%)
Dec 20, 2021 116.67 119.29 116.42 118.81 7,838,595 +1.21(+1.03%)
Dec 17, 2021 118.79 118.95 117.45 117.60 13,912,864 -2.04(-1.71%)
Dec 16, 2021 118.12 121.00 117.94 119.64 10,538,193 +1.41(+1.19%)
Dec 15, 2021 116.44 118.73 115.85 118.23 10,557,389 +2.67(+2.31%)
Dec 14, 2021 114.12 116.07 113.83 115.57 7,032,465 +0.71(+0.62%)
Dec 13, 2021 113.67 115.97 113.67 114.86 8,626,337 +0.95(+0.83%)
Dec 10, 2021 112.32 114.40 112.32 113.91 7,775,708 +1.20(+1.06%)
Dec 09, 2021 110.95 113.00 110.85 112.72 8,897,665 +2.07(+1.87%)
Dec 08, 2021 110.73 111.16 109.63 110.64 5,811,983 +0.33(+0.30%)
Dec 07, 2021 110.75 110.89 109.86 110.32 6,744,535 +0.14(+0.13%)
Dec 06, 2021 108.61 111.17 108.23 110.17 9,847,255 +2.27(+2.10%)
Dec 03, 2021 106.89 108.04 106.22 107.90 7,080,282 +1.80(+1.69%)
Dec 02, 2021 105.54 106.77 104.95 106.11 5,423,539 +0.87(+0.83%)
Dec 01, 2021 105.12 108.02 104.96 105.23 6,925,392 +0.57(+0.55%)
Nov 30, 2021 105.93 106.03 104.50 104.66 8,999,786 -1.46(-1.38%)
Nov 29, 2021 106.07 107.06 105.84 106.12 4,814,999 +0.34(+0.33%)
Nov 26, 2021 106.78 107.23 105.16 105.78 5,525,617 -1.95(-1.81%)
Nov 24, 2021 107.75 108.26 107.20 107.73 6,380,550 -0.20(-0.18%)
Nov 23, 2021 105.82 108.34 101.49 107.93 10,011,297 +2.93(+2.79%)
Nov 22, 2021 105.27 106.53 104.42 105.00 4,379,574 -0.53(-0.51%)
Nov 19, 2021 106.80 106.95 105.19 105.53 6,482,872 -0.75(-0.71%)
Nov 18, 2021 106.60 106.40 106.10 106.29 3,480,947 -0.25(-0.24%)
Nov 17, 2021 105.86 106.79 105.54 106.54 4,798,036 +0.84(+0.80%)
Nov 16, 2021 105.87 106.64 105.62 105.70 3,813,285 -0.38(-0.36%)
Nov 15, 2021 106.18 106.95 105.52 106.08 4,339,917 -0.12(-0.11%)
Nov 12, 2021 106.59 106.59 105.71 106.20 3,018,649 +0.25(+0.23%)
Nov 11, 2021 106.17 106.67 105.58 105.95 3,437,672 -0.05(-0.04%)
Nov 10, 2021 104.77 106.00 5,486,005 +1.03(+0.99%)
Nov 09, 2021 105.53 105.85 104.78 104.96 3,465,307 -0.41(-0.39%)
Nov 08, 2021 106.41 106.63 105.12 105.37 7,725,797 -1.02(-0.96%)
Nov 05, 2021 105.98 106.51 104.86 106.39 5,106,347 +0.11(+0.10%)
Nov 04, 2021 106.74 106.88 105.61 106.28 5,410,125 -0.46(-0.43%)
Nov 03, 2021 105.80 106.78 105.53 106.74 6,813,917 +0.94(+0.89%)
Nov 02, 2021 104.64 106.85 104.55 105.80 11,407,144 +1.56(+1.50%)
Nov 01, 2021 104.64 104.36 103.11 104.23 7,814,928 +0.13(+0.12%)
Oct 29, 2021 101.77 104.33 101.16 104.11 18,225,576 +4.54(+4.56%)
Oct 28, 2021 98.41 99.78 98.23 99.57 5,706,118 +1.15(+1.17%)
Oct 27, 2021 99.49 99.61 98.21 98.42 5,369,938 -0.99(-1.00%)
Oct 26, 2021 98.79 99.48 99.41 5,561,394 +0.90(+0.91%)
Oct 25, 2021 99.03 99.09 97.86 98.51 6,272,955 -0.58(-0.59%)
Oct 22, 2021 98.66 99.16 98.33 99.09 5,082,499 +0.34(+0.35%)
Oct 21, 2021 98.42 98.91 97.28 98.74 5,299,660 +0.32(+0.32%)
Oct 20, 2021 97.60 99.06 97.60 98.42 6,197,817 +0.87(+0.89%)
Oct 19, 2021 97.83 98.11 97.02 97.55 5,081,358 +0.02(+0.02%)
Oct 18, 2021 98.95 98.95 97.23 97.53 8,744,448 -1.73(-1.74%)
Oct 15, 2021 99.10 99.83 99.03 99.26 5,104,697 +0.38(+0.39%)
Oct 14, 2021 98.02 98.95 97.87 98.88 8,029,428 +1.53(+1.57%)
Oct 13, 2021 97.41 97.81 96.88 97.35 6,103,769 -0.04(-0.04%)
Oct 12, 2021 98.78 98.91 97.02 97.39 7,028,421 -1.59(-1.60%)
Oct 11, 2021 99.69 99.93 98.92 98.98 5,143,081 -0.75(-0.76%)
Oct 08, 2021 99.61 100.24 99.25 99.73 5,599,898 +0.28(+0.28%)
Oct 07, 2021 98.47 100.28 98.47 99.45 8,742,783 +1.39(+1.42%)
Oct 06, 2021 98.04 98.38 97.01 98.06 6,365,779 -0.17(-0.17%)
Oct 05, 2021 98.12 99.19 97.86 98.23 8,001,415 +0.70(+0.72%)
Oct 04, 2021 97.63 98.85 96.60 97.53 10,901,178 -0.32(-0.33%)
Oct 01, 2021 97.10 98.39 95.86 97.86 9,600,120 +1.09(+1.13%)
Sep 30, 2021 97.95 99.04 96.71 96.76 8,793,262 -0.87(-0.89%)
Sep 29, 2021 96.74 98.30 96.41 97.63 6,989,509 +1.35(+1.40%)
Sep 28, 2021 96.54 97.43 96.02 96.29 7,185,147 -0.34(-0.35%)
Sep 27, 2021 96.10 97.45 96.00 96.63 5,539,032 +0.58(+0.61%)
Sep 24, 2021 95.86 96.92 95.48 96.04 6,506,124 -0.26(-0.27%)
Sep 23, 2021 95.97 97.12 95.67 96.30 6,518,986 +0.85(+0.89%)
Sep 22, 2021 95.99 96.50 95.02 95.45 7,044,083 -0.66(-0.69%)
Sep 21, 2021 95.31 96.35 95.26 96.12 7,134,774 +0.67(+0.70%)
Sep 20, 2021 95.17 96.42 94.69 95.44 7,916,364 -1.19(-1.23%)
Sep 17, 2021 96.43 97.10 96.07 96.64 15,791,701 -0.31(-0.32%)
Sep 16, 2021 97.09 97.55 95.56 96.95 6,489,921 +0.28(+0.29%)
Sep 15, 2021 95.61 97.60 95.11 96.67 8,298,168 +1.16(+1.21%)
Sep 14, 2021 96.87 96.94 95.31 95.51 6,800,987 -0.90(-0.93%)
Sep 13, 2021 96.33 97.57 95.81 96.41 8,247,637 +0.72(+0.75%)
Sep 10, 2021 96.41 97.17 95.41 95.69 8,508,056 -0.53(-0.55%)
Sep 09, 2021 98.17 98.44 96.16 96.22 11,522,036 -2.77(-2.80%)
Sep 08, 2021 96.93 99.48 96.63 98.99 12,064,984 +1.19(+1.22%)
Sep 07, 2021 99.08 100.08 97.17 97.80 14,152,573 -2.32(-2.32%)
Sep 03, 2021 99.73 100.53 99.59 100.12 5,982,650 -0.36(-0.36%)
Sep 02, 2021 101.86 101.88 99.41 100.48 16,412,369 -0.22(-0.22%)
Sep 01, 2021 108.54 109.02 95.17 100.71 56,786,180 -7.63(-7.05%)
Aug 31, 2021 108.39 108.69 107.67 108.34 6,711,492 +0.19(+0.17%)
Aug 30, 2021 107.50 108.45 107.23 108.15 3,635,130 +0.89(+0.83%)
Aug 27, 2021 107.95 108.22 107.12 107.27 4,771,219 -0.74(-0.68%)
Aug 26, 2021 108.41 108.76 107.78 108.00 5,612,453 +0.00(+0.00%)
Aug 25, 2021 107.52 108.90 106.63 108.00 5,841,367 +0.65(+0.60%)
Aug 24, 2021 107.39 107.39 106.22 107.36 4,271,223 +0.29(+0.27%)
Aug 23, 2021 107.46 108.05 106.94 107.07 5,293,527 +0.48(+0.45%)
Aug 20, 2021 105.94 107.17 105.53 106.58 4,588,804 +0.80(+0.76%)
Aug 19, 2021 104.24 106.71 104.24 105.78 6,850,373 +0.57(+0.55%)
Aug 18, 2021 106.90 107.57 105.11 105.21 6,227,373 -2.13(-1.98%)
Aug 17, 2021 105.92 107.41 105.85 107.34 7,303,584 +1.12(+1.06%)
Aug 16, 2021 104.95 106.40 104.69 106.22 9,120,153 +1.73(+1.66%)
Aug 13, 2021 103.89 104.74 103.78 104.48 4,923,439 +0.75(+0.73%)
Aug 12, 2021 102.22 103.81 102.18 103.73 5,424,747 +1.72(+1.69%)
Aug 11, 2021 103.30 103.46 101.85 102.01 7,625,157 -0.99(-0.96%)
Aug 10, 2021 102.44 103.18 101.29 103.00 5,708,192 +0.68(+0.67%)
Aug 09, 2021 102.78 103.33 102.03 102.31 5,883,559 -0.35(-0.34%)
Aug 06, 2021 103.39 103.65 102.65 102.66 5,953,562 -0.60(-0.58%)
Aug 05, 2021 103.27 103.66 102.66 103.27 5,726,690 +0.04(+0.03%)
Aug 04, 2021 103.86 104.50 103.08 103.23 5,130,029 -1.05(-1.01%)
Aug 03, 2021 103.76 104.33 103.06 104.28 6,580,248 +0.72(+0.69%)
Aug 02, 2021 104.85 105.17 103.53 103.56 10,303,511 -0.76(-0.73%)
Jul 30, 2021 106.75 106.80 104.16 104.32 10,052,465 -2.31(-2.16%)
Jul 29, 2021 106.77 106.86 105.98 106.63 5,162,996 +0.29(+0.27%)
Jul 28, 2021 105.52 106.68 105.22 106.34 6,299,208 +0.53(+0.50%)
Jul 27, 2021 105.66 106.12 104.74 105.81 4,206,444 +0.15(+0.14%)
Jul 26, 2021 105.97 106.27 105.19 105.66 4,158,163 -0.36(-0.34%)
Jul 23, 2021 105.83 106.45 105.46 106.02 4,917,939 +0.58(+0.55%)
Jul 22, 2021 104.63 105.77 104.40 105.44 6,975,102 +0.49(+0.47%)
Jul 21, 2021 104.63 105.01 103.87 104.94 4,602,298 +0.84(+0.81%)
Jul 20, 2021 103.65 105.61 103.57 104.10 6,221,860 +0.56(+0.55%)
Jul 19, 2021 104.56 104.95 102.03 103.53 7,538,507 -1.87(-1.77%)
Jul 16, 2021 105.77 106.14 104.88 105.40 7,610,255 +0.29(+0.27%)
Jul 15, 2021 104.78 105.39 103.83 105.11 5,066,348 -0.16(-0.15%)
Jul 14, 2021 104.83 105.44 104.40 105.27 7,293,814 +0.67(+0.64%)
Jul 13, 2021 104.32 104.76 103.52 104.60 8,451,991 +0.25(+0.24%)
Jul 12, 2021 103.62 104.99 103.46 104.35 9,184,659 +0.93(+0.90%)
Jul 09, 2021 103.17 104.08 103.00 103.42 5,437,365 +0.20(+0.20%)
Jul 08, 2021 102.69 103.39 102.62 103.22 4,450,908 -0.36(-0.34%)
Jul 07, 2021 102.83 103.77 102.30 103.57 7,546,764 +0.91(+0.88%)
Jul 06, 2021 102.17 102.82 101.82 102.67 8,084,692 +0.50(+0.49%)
Jul 02, 2021 101.59 102.45 101.03 102.17 6,447,441 +0.81(+0.80%)
Jul 01, 2021 100.20 101.62 100.15 101.36 5,982,950 +1.44(+1.44%)
Jun 30, 2021 99.54 100.17 99.03 99.93 5,684,242 +0.30(+0.30%)
Jun 29, 2021 99.94 100.02 99.01 99.62 6,532,336 -0.62(-0.62%)
Jun 28, 2021 100.48 101.23 100.10 100.25 5,793,768 +0.02(+0.02%)
Jun 25, 2021 100.16 100.77 99.48 100.23 13,199,185 -1.56(-1.53%)
Jun 24, 2021 101.50 103.08 101.36 101.79 8,693,885 +0.66(+0.65%)
Jun 23, 2021 101.62 102.04 101.09 101.13 4,325,476 -0.62(-0.61%)
Jun 22, 2021 101.57 102.27 101.03 101.75 4,914,919 -0.03(-0.03%)
Jun 21, 2021 100.86 102.24 100.04 101.78 5,259,733 +1.43(+1.42%)
Jun 18, 2021 100.81 101.31 100.29 100.35 8,358,900 -1.58(-1.55%)
Jun 17, 2021 102.00 102.81 101.16 101.93 4,719,433 -0.56(-0.55%)
Jun 16, 2021 103.10 103.37 102.17 102.49 7,518,714 -0.27(-0.26%)
Jun 15, 2021 102.34 102.85 101.59 102.76 4,047,403 +0.38(+0.37%)
Jun 14, 2021 102.08 102.45 101.30 102.38 4,990,994 -0.02(-0.02%)
Jun 11, 2021 103.12 103.12 101.90 102.39 5,040,279 -0.73(-0.71%)
Jun 10, 2021 101.45 103.78 101.27 103.12 7,060,408 +1.99(+1.96%)
Jun 09, 2021 100.14 101.50 100.01 101.13 5,505,082 +1.47(+1.48%)
Jun 08, 2021 99.96 100.33 99.20 99.66 4,636,931 -0.59(-0.59%)
Jun 07, 2021 99.99 101.23 99.65 100.25 6,278,026 +0.58(+0.58%)
Jun 04, 2021 99.71 100.34 99.50 99.68 4,796,897 +0.13(+0.13%)
Jun 03, 2021 98.58 99.72 98.16 99.54 7,085,916 +0.72(+0.73%)
Jun 02, 2021 99.72 99.94 98.34 98.83 9,131,668 -0.72(-0.72%)
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.