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

MasterCard (NY: MA )

459.82 +0.03 (+0.01%)
Official Closing Price Updated: 6:30 PM EDT, Apr 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 (%)
Dec 31, 2021 352.66 358.01 351.51 354.01 2,013,747 -1.64(-0.46%)
Dec 30, 2021 356.65 359.26 353.81 355.66 1,580,872 -0.30(-0.08%)
Dec 29, 2021 356.44 357.79 354.87 355.95 1,558,251 +0.50(+0.14%)
Dec 28, 2021 353.49 358.76 353.12 355.45 1,948,881 +0.46(+0.13%)
Dec 27, 2021 354.68 355.75 350.34 354.99 2,717,223 -0.27(-0.07%)
Dec 23, 2021 352.26 357.12 349.75 355.25 2,666,383 +3.05(+0.87%)
Dec 22, 2021 341.46 353.32 341.46 352.20 3,507,785 +6.64(+1.92%)
Dec 21, 2021 335.30 346.80 334.36 345.56 3,151,677 +13.52(+4.07%)
Dec 20, 2021 336.20 338.45 331.26 332.04 5,088,265 -12.11(-3.52%)
Dec 17, 2021 344.03 347.58 339.04 344.15 5,987,291 -3.56(-1.02%)
Dec 16, 2021 346.50 348.54 340.02 347.71 5,448,770 +6.47(+1.90%)
Dec 15, 2021 334.98 341.47 330.76 341.23 4,991,545 +5.71(+1.70%)
Dec 14, 2021 340.22 343.07 332.87 335.52 4,584,906 -4.69(-1.38%)
Dec 13, 2021 344.03 344.37 335.30 340.21 4,420,162 -4.54(-1.32%)
Dec 10, 2021 341.87 345.08 339.74 344.75 3,456,989 +5.32(+1.57%)
Dec 09, 2021 335.03 341.41 334.00 339.43 3,438,687 +2.15(+0.64%)
Dec 08, 2021 334.22 338.94 329.16 337.28 4,289,309 +2.79(+0.83%)
Dec 07, 2021 332.32 337.36 332.32 334.49 5,012,488 +6.09(+1.85%)
Dec 06, 2021 319.95 331.79 317.24 328.40 6,144,496 +11.05(+3.48%)
Dec 03, 2021 315.51 317.92 309.36 317.35 4,803,931 +1.88(+0.60%)
Dec 02, 2021 305.02 317.44 304.42 315.47 6,810,918 +12.18(+4.02%)
Dec 01, 2021 316.04 317.26 301.48 303.29 8,129,270 -6.98(-2.25%)
Nov 30, 2021 313.30 316.02 307.04 310.27 10,389,963 -7.97(-2.50%)
Nov 29, 2021 325.13 326.92 313.55 318.24 6,456,937 -1.14(-0.36%)
Nov 26, 2021 316.83 322.04 314.29 319.38 6,713,126 -15.60(-4.66%)
Nov 24, 2021 322.12 335.33 320.22 334.98 6,510,591 +10.84(+3.34%)
Nov 23, 2021 320.16 324.82 316.94 324.14 7,223,062 +7.59(+2.40%)
Nov 22, 2021 334.78 336.44 315.04 316.55 11,548,979 -18.15(-5.42%)
Nov 19, 2021 340.89 341.53 334.12 334.70 7,062,251 -8.38(-2.44%)
Nov 18, 2021 355.40 344.41 342.62 343.08 6,631,800 -10.79(-3.05%)
Nov 17, 2021 354.27 362.56 346.03 353.86 11,896,895 -10.24(-2.81%)
Nov 16, 2021 359.38 365.59 356.65 364.10 4,913,330 +8.08(+2.27%)
Nov 15, 2021 359.75 365.65 355.33 356.02 4,763,053 -2.11(-0.59%)
Nov 12, 2021 350.80 358.46 350.67 358.13 4,795,121 +9.02(+2.59%)
Nov 11, 2021 353.08 354.33 347.36 349.11 4,538,109 -3.55(-1.01%)
Nov 10, 2021 344.93 352.65 6,430,890 +13.09(+3.86%)
Nov 09, 2021 344.83 345.03 334.63 339.56 4,311,468 -4.95(-1.44%)
Nov 08, 2021 342.87 347.93 342.52 344.50 3,918,802 +0.87(+0.25%)
Nov 05, 2021 337.38 344.99 335.96 343.64 7,309,523 +13.16(+3.98%)
Nov 04, 2021 326.18 333.63 324.46 330.47 4,889,951 +5.91(+1.82%)
Nov 03, 2021 323.65 324.71 318.56 324.56 4,011,200 +0.94(+0.29%)
Nov 02, 2021 330.18 330.81 321.87 323.63 5,464,009 -5.49(-1.67%)
Nov 01, 2021 330.30 333.73 327.96 329.12 5,202,846 -1.45(-0.44%)
Oct 29, 2021 326.35 333.15 326.22 330.56 5,934,896 +2.45(+0.75%)
Oct 28, 2021 339.08 345.31 324.01 328.11 9,642,859 -2.65(-0.80%)
Oct 27, 2021 342.86 345.93 328.87 330.76 9,849,477 -21.28(-6.05%)
Oct 26, 2021 358.01 352.04 3,370,416 -3.49(-0.98%)
Oct 25, 2021 357.11 358.92 353.49 355.53 2,483,803 +2.16(+0.61%)
Oct 22, 2021 351.41 356.30 349.66 353.37 2,815,982 +2.42(+0.69%)
Oct 21, 2021 349.36 351.12 342.14 350.95 2,554,134 -0.55(-0.16%)
Oct 20, 2021 356.36 357.13 350.92 351.50 2,837,462 -5.25(-1.47%)
Oct 19, 2021 353.11 356.94 352.32 356.75 2,877,171 +3.61(+1.02%)
Oct 18, 2021 348.73 354.62 345.06 353.14 3,329,676 +2.40(+0.69%)
Oct 15, 2021 343.84 351.34 342.60 350.74 4,114,400 +11.25(+3.31%)
Oct 14, 2021 338.76 340.70 335.80 339.49 4,146,505 +2.20(+0.65%)
Oct 13, 2021 341.13 344.34 332.00 337.29 3,812,122 -2.95(-0.87%)
Oct 12, 2021 343.50 344.83 339.53 340.24 3,088,039 -1.78(-0.52%)
Oct 11, 2021 348.72 349.64 341.77 342.02 2,810,071 -7.69(-2.20%)
Oct 08, 2021 350.74 355.05 348.98 349.72 2,371,951 +1.04(+0.30%)
Oct 07, 2021 343.84 352.61 343.54 348.68 3,257,276 +5.58(+1.63%)
Oct 06, 2021 334.56 343.29 333.68 343.11 3,772,031 +5.39(+1.60%)
Oct 05, 2021 341.99 342.98 337.44 337.71 4,800,314 -0.97(-0.29%)
Oct 04, 2021 354.17 354.87 333.90 338.69 8,029,315 -15.72(-4.44%)
Oct 01, 2021 344.23 357.36 341.60 354.41 5,312,372 +12.30(+3.60%)
Sep 30, 2021 349.06 350.30 341.84 342.11 4,464,929 -5.42(-1.56%)
Sep 29, 2021 347.16 351.46 346.76 347.53 2,853,820 +1.98(+0.57%)
Sep 28, 2021 349.81 350.10 343.46 345.56 3,320,162 -5.50(-1.57%)
Sep 27, 2021 351.33 356.78 349.47 351.06 4,225,368 -1.37(-0.39%)
Sep 24, 2021 348.36 354.16 347.11 352.42 3,360,030 +4.02(+1.15%)
Sep 23, 2021 340.20 349.11 339.67 348.40 4,860,884 +10.49(+3.10%)
Sep 22, 2021 333.87 338.36 333.12 337.91 3,290,996 +5.93(+1.79%)
Sep 21, 2021 336.72 337.68 331.88 331.98 3,014,408 -2.27(-0.68%)
Sep 20, 2021 332.90 335.65 330.24 334.25 4,021,044 -3.30(-0.98%)
Sep 17, 2021 338.49 340.46 335.31 337.55 5,619,940 -3.22(-0.94%)
Sep 16, 2021 339.88 342.11 339.17 340.76 3,832,806 +1.53(+0.45%)
Sep 15, 2021 341.44 341.96 337.27 339.23 3,895,811 -1.03(-0.30%)
Sep 14, 2021 344.08 344.27 339.72 340.26 3,335,445 -1.99(-0.58%)
Sep 13, 2021 344.39 346.35 340.81 342.25 3,286,772 +0.42(+0.12%)
Sep 10, 2021 349.25 349.31 341.46 341.83 3,493,773 -3.95(-1.14%)
Sep 09, 2021 345.09 347.98 344.31 345.78 3,776,077 +0.36(+0.11%)
Sep 08, 2021 339.47 346.36 339.47 345.42 5,136,534 +6.23(+1.84%)
Sep 07, 2021 339.37 342.43 337.53 339.19 4,842,706 +4.41(+1.32%)
Sep 03, 2021 334.49 338.63 333.50 334.78 5,257,021 -1.03(-0.31%)
Sep 02, 2021 344.90 344.92 333.89 335.81 7,533,438 -8.16(-2.37%)
Sep 01, 2021 341.82 346.41 341.74 343.97 4,572,534 +3.29(+0.96%)
Aug 31, 2021 347.29 349.53 339.16 340.68 6,889,026 -6.71(-1.93%)
Aug 30, 2021 349.12 352.31 346.61 347.39 4,097,443 -2.64(-0.75%)
Aug 27, 2021 346.81 350.79 346.02 350.03 3,758,656 +2.82(+0.81%)
Aug 26, 2021 352.27 352.46 346.16 347.21 4,010,165 -6.14(-1.74%)
Aug 25, 2021 356.16 356.60 352.76 353.35 2,378,388 -2.64(-0.74%)
Aug 24, 2021 357.21 360.24 355.68 355.99 3,080,710 +0.76(+0.21%)
Aug 23, 2021 351.74 356.44 351.04 355.23 3,595,582 +5.92(+1.70%)
Aug 20, 2021 351.64 352.58 347.67 349.30 4,203,240 -2.28(-0.65%)
Aug 19, 2021 351.18 354.37 349.04 351.59 2,772,208 -3.58(-1.01%)
Aug 18, 2021 355.39 359.82 354.81 355.17 2,827,099 -2.24(-0.63%)
Aug 17, 2021 356.20 358.62 354.03 357.41 2,857,361 -0.33(-0.09%)
Aug 16, 2021 354.73 357.98 350.91 357.74 2,985,257 +0.80(+0.22%)
Aug 13, 2021 356.46 357.68 354.85 356.94 2,342,152 +0.76(+0.21%)
Aug 12, 2021 356.76 357.40 352.12 356.18 3,864,995 -2.22(-0.62%)
Aug 11, 2021 362.65 364.03 357.92 358.41 3,348,078 -3.54(-0.98%)
Aug 10, 2021 366.33 366.78 358.28 361.95 3,277,686 -2.80(-0.77%)
Aug 09, 2021 368.20 368.50 362.98 364.74 2,439,064 -3.79(-1.03%)
Aug 06, 2021 365.47 369.49 365.06 368.53 2,071,915 +2.55(+0.70%)
Aug 05, 2021 362.30 366.00 361.12 365.98 2,604,180 +3.87(+1.07%)
Aug 04, 2021 361.40 363.35 357.61 362.12 3,254,820 +0.40(+0.11%)
Aug 03, 2021 370.63 370.64 353.81 361.71 6,430,955 -7.54(-2.04%)
Aug 02, 2021 383.06 383.73 367.81 369.25 3,486,027 -10.51(-2.77%)
Jul 30, 2021 382.77 382.77 376.94 379.76 2,574,531 -2.82(-0.74%)
Jul 29, 2021 381.29 388.42 381.29 382.58 3,834,734 +5.28(+1.40%)
Jul 28, 2021 385.35 385.46 376.20 377.30 3,426,918 -6.72(-1.75%)
Jul 27, 2021 383.75 388.95 379.71 384.02 2,828,906 -2.49(-0.64%)
Jul 26, 2021 385.40 386.60 382.05 386.51 2,322,969 -0.45(-0.12%)
Jul 23, 2021 378.92 388.18 378.92 386.96 3,780,883 +10.92(+2.90%)
Jul 22, 2021 374.21 376.73 371.01 376.04 4,248,463 +2.07(+0.55%)
Jul 21, 2021 370.01 374.80 369.04 373.97 2,431,531 +5.58(+1.51%)
Jul 20, 2021 361.12 370.57 359.42 368.39 3,601,978 +8.80(+2.45%)
Jul 19, 2021 371.41 372.54 357.55 359.60 6,924,420 -21.32(-5.60%)
Jul 16, 2021 386.85 387.16 379.82 380.92 2,750,587 -3.06(-0.80%)
Jul 15, 2021 383.89 387.00 381.24 383.98 3,832,950 -0.56(-0.15%)
Jul 14, 2021 376.85 385.36 376.85 384.54 4,211,558 +6.98(+1.85%)
Jul 13, 2021 369.54 380.45 369.54 377.56 5,244,783 +8.02(+2.17%)
Jul 12, 2021 368.99 370.05 366.12 369.55 2,691,384 +2.58(+0.70%)
Jul 09, 2021 365.89 367.50 363.97 366.97 2,443,946 +2.71(+0.74%)
Jul 08, 2021 361.61 364.65 359.79 364.26 2,854,487 -3.24(-0.88%)
Jul 07, 2021 370.32 371.65 366.05 367.50 3,232,003 -2.16(-0.58%)
Jul 06, 2021 370.18 371.74 365.12 369.66 2,788,116 +1.07(+0.29%)
Jul 02, 2021 366.29 369.04 365.76 368.59 2,835,737 +4.25(+1.17%)
Jul 01, 2021 359.76 364.83 359.32 364.34 3,162,186 +5.52(+1.54%)
Jun 30, 2021 361.63 363.81 358.01 358.82 2,934,576 -2.86(-0.79%)
Jun 29, 2021 362.67 365.01 361.59 361.68 3,453,687 +0.31(+0.09%)
Jun 28, 2021 374.38 374.38 358.85 361.37 4,883,094 -11.72(-3.14%)
Jun 25, 2021 369.00 373.13 366.91 373.09 4,053,502 +4.78(+1.30%)
Jun 24, 2021 372.49 373.53 366.50 368.31 2,837,020 -0.38(-0.10%)
Jun 23, 2021 371.51 372.21 367.86 368.70 2,280,964 -2.85(-0.77%)
Jun 22, 2021 367.57 372.25 365.63 371.55 3,649,564 +4.87(+1.33%)
Jun 21, 2021 362.29 369.99 359.91 366.68 3,148,210 +5.57(+1.54%)
Jun 18, 2021 355.90 364.01 355.78 361.11 5,096,917 +0.13(+0.04%)
Jun 17, 2021 357.26 362.81 355.03 360.98 3,891,560 +3.41(+0.95%)
Jun 16, 2021 363.04 363.04 355.10 357.57 3,134,178 -4.23(-1.17%)
Jun 15, 2021 361.03 362.42 356.51 361.80 3,624,166 +1.57(+0.44%)
Jun 14, 2021 359.71 360.33 355.88 360.23 2,559,556 +1.00(+0.28%)
Jun 11, 2021 359.26 360.55 357.55 359.22 2,756,016 +1.18(+0.33%)
Jun 10, 2021 358.43 359.36 355.74 358.04 2,503,212 +0.95(+0.27%)
Jun 09, 2021 360.64 362.98 357.09 357.09 2,565,176 -1.90(-0.53%)
Jun 08, 2021 358.73 361.37 356.99 358.99 3,280,125 +1.16(+0.32%)
Jun 07, 2021 361.48 364.97 357.04 357.83 2,170,271 -1.91(-0.53%)
Jun 04, 2021 358.05 360.33 357.45 359.73 2,335,491 +4.13(+1.16%)
Jun 03, 2021 357.12 360.39 355.52 355.61 2,651,471 -4.94(-1.37%)
Jun 02, 2021 357.29 364.80 356.65 360.55 3,592,768 +6.94(+1.96%)
Jun 01, 2021 358.22 359.12 353.37 353.61 3,174,352 -0.78(-0.22%)
May 28, 2021 357.26 359.13 354.23 354.39 3,689,276 -1.40(-0.39%)
May 27, 2021 358.29 360.10 354.35 355.78 5,509,978 -0.64(-0.18%)
May 26, 2021 362.66 363.55 355.83 356.42 3,156,076 -4.49(-1.24%)
May 25, 2021 366.72 367.33 360.52 360.91 3,984,823 -5.07(-1.39%)
May 24, 2021 363.72 367.33 363.29 365.98 2,392,703 +4.70(+1.30%)
May 21, 2021 362.80 366.13 361.15 361.29 2,756,108 -0.10(-0.03%)
May 20, 2021 356.71 363.06 356.26 361.38 4,158,297 +6.61(+1.86%)
May 19, 2021 351.19 354.95 349.27 354.78 3,641,083 -2.05(-0.58%)
May 18, 2021 360.70 363.49 356.65 356.83 3,480,616 -0.23(-0.06%)
May 17, 2021 356.08 357.81 351.91 357.06 2,555,459 -0.60(-0.17%)
May 14, 2021 356.80 358.45 355.29 357.66 3,011,455 +3.82(+1.08%)
May 13, 2021 353.16 356.61 351.77 353.84 2,671,910 +3.34(+0.95%)
May 12, 2021 358.49 358.49 349.53 350.50 3,350,985 -10.80(-2.99%)
May 11, 2021 354.46 362.59 353.10 361.30 3,126,950 +1.25(+0.35%)
May 10, 2021 369.34 369.54 359.13 360.05 3,249,321 -8.90(-2.41%)
May 07, 2021 370.78 372.14 367.14 368.95 2,987,342 -0.08(-0.02%)
May 06, 2021 364.77 369.28 359.42 369.03 3,853,255 +6.23(+1.72%)
May 05, 2021 370.05 373.12 361.71 362.80 3,047,672 -6.65(-1.80%)
May 04, 2021 370.59 371.71 365.20 369.45 3,379,358 -3.43(-0.92%)
May 03, 2021 378.85 380.22 370.38 372.88 3,402,026 -2.61(-0.70%)
Apr 30, 2021 376.28 378.39 369.16 375.50 4,113,854 -6.77(-1.77%)
Apr 29, 2021 384.78 385.65 377.21 382.27 4,717,654 -6.59(-1.69%)
Apr 28, 2021 383.99 394.60 383.99 388.86 4,134,191 +6.47(+1.69%)
Apr 27, 2021 381.55 383.72 379.51 382.39 2,309,530 +1.57(+0.41%)
Apr 26, 2021 381.17 386.19 380.45 380.81 2,294,362 +0.40(+0.11%)
Apr 23, 2021 377.75 383.18 376.87 380.41 2,335,410 +3.64(+0.97%)
Apr 22, 2021 376.50 382.81 375.43 376.78 3,778,320 +0.26(+0.07%)
Apr 21, 2021 372.09 377.50 370.20 376.52 2,509,447 +6.36(+1.72%)
Apr 20, 2021 373.66 374.76 367.14 370.16 3,190,679 -5.44(-1.45%)
Apr 19, 2021 378.29 381.08 374.77 375.60 3,419,646 -3.94(-1.04%)
Apr 16, 2021 382.32 382.42 377.08 379.54 2,773,331 -0.31(-0.08%)
Apr 15, 2021 374.62 380.72 374.43 379.85 2,993,280 +8.03(+2.16%)
Apr 14, 2021 370.52 374.41 369.15 371.82 2,357,874 +0.19(+0.05%)
Apr 13, 2021 372.55 373.57 370.33 371.64 2,699,032 -1.68(-0.45%)
Apr 12, 2021 371.59 374.40 369.72 373.32 2,946,660 -0.24(-0.06%)
Apr 09, 2021 369.62 373.82 368.01 373.55 2,471,751 +2.30(+0.62%)
Apr 08, 2021 366.59 372.80 366.35 371.25 3,589,749 +6.98(+1.92%)
Apr 07, 2021 362.37 367.10 362.23 364.27 3,013,569 +1.48(+0.41%)
Apr 06, 2021 358.21 363.95 355.85 362.79 2,711,754 +1.23(+0.34%)
Apr 05, 2021 360.07 363.73 357.66 361.56 2,220,441 +4.93(+1.38%)
Apr 01, 2021 350.49 356.74 348.73 356.64 3,770,960 +7.12(+2.04%)
Mar 31, 2021 353.00 354.87 349.25 349.52 4,454,340 -2.11(-0.60%)
Mar 30, 2021 354.16 357.88 350.55 351.63 2,939,602 -4.62(-1.30%)
Mar 29, 2021 357.56 358.65 352.03 356.25 4,130,754 -3.17(-0.88%)
Mar 26, 2021 353.33 359.89 350.71 359.43 2,792,617 +7.64(+2.17%)
Mar 25, 2021 351.44 352.88 347.65 351.79 3,017,281 -1.27(-0.36%)
Mar 24, 2021 350.53 358.30 349.47 353.05 3,615,693 +4.30(+1.23%)
Mar 23, 2021 352.71 352.71 347.03 348.75 3,826,513 -3.07(-0.87%)
Mar 22, 2021 349.41 355.02 347.51 351.83 4,217,959 +1.86(+0.53%)
Mar 19, 2021 358.11 359.56 343.72 349.97 12,452,685 -10.30(-2.86%)
Mar 18, 2021 368.15 368.59 358.35 360.27 7,340,120 -11.47(-3.08%)
Mar 17, 2021 374.85 378.04 368.98 371.74 3,300,973 -3.63(-0.97%)
Mar 16, 2021 375.68 378.21 371.74 375.37 3,509,320 +0.61(+0.16%)
Mar 15, 2021 376.28 380.75 371.70 374.76 4,295,083 -0.93(-0.25%)
Mar 12, 2021 374.15 376.89 372.28 375.69 2,513,599 -1.64(-0.43%)
Mar 11, 2021 378.43 382.36 375.58 377.33 3,798,797 +2.63(+0.70%)
Mar 10, 2021 369.18 376.96 366.16 374.70 4,592,749 +5.08(+1.38%)
Mar 09, 2021 368.12 380.22 365.88 369.62 5,940,637 +5.10(+1.40%)
Mar 08, 2021 355.75 375.45 355.15 364.52 7,347,607 +10.26(+2.90%)
Mar 05, 2021 348.41 355.15 340.06 354.26 4,729,948 +11.17(+3.26%)
Mar 04, 2021 353.50 355.00 338.36 343.09 4,654,513 -10.55(-2.98%)
Mar 03, 2021 353.40 358.73 348.93 353.64 3,760,009 -2.52(-0.71%)
Mar 02, 2021 355.36 359.89 352.75 356.17 3,625,708 -0.08(-0.02%)
Mar 01, 2021 354.06 359.73 352.59 356.24 4,464,732 +8.88(+2.56%)
Feb 26, 2021 350.53 352.80 340.75 347.36 4,959,355 -0.71(-0.20%)
Feb 25, 2021 357.87 360.58 345.75 348.07 5,303,545 -12.52(-3.47%)
Feb 24, 2021 346.40 362.03 344.14 360.58 7,605,865 +16.59(+4.82%)
Feb 23, 2021 334.40 347.78 332.20 343.99 6,444,783 +9.58(+2.87%)
Feb 22, 2021 323.95 337.81 322.74 334.41 5,029,865 +7.35(+2.25%)
Feb 19, 2021 332.23 332.78 324.93 327.06 4,172,219 -5.19(-1.56%)
Feb 18, 2021 328.36 333.71 326.73 332.25 2,438,460 +1.11(+0.34%)
Feb 17, 2021 332.82 334.14 329.68 331.14 2,309,396 -3.81(-1.14%)
Feb 16, 2021 336.91 337.69 331.87 334.95 2,971,444 +0.21(+0.06%)
Feb 12, 2021 335.07 336.83 330.52 334.75 3,081,719 -1.84(-0.55%)
Feb 11, 2021 339.16 343.18 334.01 336.58 5,204,844 +8.50(+2.59%)
Feb 10, 2021 328.86 329.32 326.16 328.08 4,315,443 +0.76(+0.23%)
Feb 09, 2021 329.79 330.05 323.95 327.32 3,048,761 -3.52(-1.07%)
Feb 08, 2021 333.76 335.23 329.38 330.85 2,701,874 -1.69(-0.51%)
Feb 05, 2021 336.24 338.01 331.20 332.54 3,020,089 -2.04(-0.61%)
Feb 04, 2021 329.22 336.95 328.92 334.58 4,622,229 +7.86(+2.41%)
Feb 03, 2021 327.72 329.84 325.00 326.72 4,105,130 -1.52(-0.46%)
Feb 02, 2021 317.52 330.00 317.52 328.24 5,790,926 +12.57(+3.98%)
Feb 01, 2021 315.02 317.59 311.76 315.66 5,022,107 +5.17(+1.67%)
Jan 29, 2021 317.86 319.71 306.65 310.49 7,769,595 -7.84(-2.46%)
Jan 28, 2021 321.09 322.97 316.07 318.33 7,034,367 +8.63(+2.79%)
Jan 27, 2021 314.49 317.08 307.38 309.70 7,586,155 -11.99(-3.73%)
Jan 26, 2021 323.95 324.48 319.84 321.69 3,566,232 -1.46(-0.45%)
Jan 25, 2021 321.50 323.90 311.41 323.15 6,374,087 +0.20(+0.06%)
Jan 22, 2021 324.33 329.00 322.88 322.96 3,918,363 -5.35(-1.63%)
Jan 21, 2021 328.28 330.68 325.67 328.31 3,549,929 -0.46(-0.14%)
Jan 20, 2021 323.94 331.73 323.09 328.77 5,174,395 +8.81(+2.75%)
Jan 19, 2021 320.99 323.09 318.71 319.96 4,697,614 +2.63(+0.83%)
Jan 15, 2021 321.53 323.64 315.98 317.33 8,059,309 -3.60(-1.12%)
Jan 14, 2021 342.30 343.17 320.70 320.93 8,862,705 -19.04(-5.60%)
Jan 13, 2021 343.20 343.35 337.92 339.98 4,202,811 +3.35(+0.99%)
Jan 12, 2021 340.71 341.62 329.87 336.63 4,947,706 -5.18(-1.52%)
Jan 11, 2021 345.65 346.94 341.41 341.81 2,447,892 -5.55(-1.60%)
Jan 08, 2021 344.92 348.47 343.08 347.36 3,434,489 +3.92(+1.14%)
Jan 07, 2021 342.55 345.91 341.99 343.44 3,157,114 +2.70(+0.79%)
Jan 06, 2021 343.56 347.10 337.81 340.74 4,046,057 +0.13(+0.04%)
Jan 05, 2021 341.97 346.09 338.68 340.62 3,049,552 -3.99(-1.16%)
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.