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

(NY: ELV )

501.00 +0.88 (+0.18%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 508.17 509.50 499.70 500.12 1,290,484 -4.60(-0.91%)
Jul 18, 2024 507.38 513.74 494.17 504.72 3,225,697 -16.21(-3.11%)
Jul 17, 2024 526.00 530.54 509.00 520.93 4,192,952 -32.21(-5.82%)
Jul 16, 2024 543.85 555.36 536.07 553.14 1,888,045 +22.48(+4.24%)
Jul 15, 2024 542.43 542.46 530.03 530.66 1,486,719 -4.88(-0.91%)
Jul 12, 2024 536.65 537.44 530.45 535.54 960,036 +1.72(+0.32%)
Jul 11, 2024 531.49 534.81 529.28 533.82 896,899 -0.77(-0.14%)
Jul 10, 2024 528.63 534.70 527.46 534.59 632,745 +5.35(+1.01%)
Jul 09, 2024 527.20 531.62 522.84 529.24 644,602 +2.69(+0.51%)
Jul 08, 2024 530.81 532.32 526.07 526.55 658,859 -3.76(-0.71%)
Jul 05, 2024 530.31 531.03 522.83 530.31 785,336 -0.08(-0.02%)
Jul 03, 2024 539.87 539.87 524.97 530.39 656,209 -5.53(-1.03%)
Jul 02, 2024 534.40 538.40 530.90 535.92 1,035,388 +1.37(+0.26%)
Jul 01, 2024 541.38 546.57 530.22 534.55 678,595 -7.31(-1.35%)
Jun 28, 2024 542.69 545.82 533.06 541.86 1,711,419 +6.09(+1.14%)
Jun 27, 2024 534.79 537.18 531.72 535.77 503,885 +1.45(+0.27%)
Jun 26, 2024 532.90 535.71 529.03 534.32 659,645 -0.97(-0.18%)
Jun 25, 2024 542.38 542.38 531.68 535.29 463,564 -6.42(-1.19%)
Jun 24, 2024 539.64 542.42 535.48 541.71 651,222 +7.29(+1.36%)
Jun 21, 2024 534.60 536.11 529.17 534.42 1,887,867 -0.37(-0.07%)
Jun 20, 2024 528.04 535.68 525.12 534.79 843,884 +7.48(+1.42%)
Jun 18, 2024 535.00 535.89 526.70 527.31 688,559 -7.07(-1.32%)
Jun 17, 2024 530.26 534.73 529.20 534.38 668,486 -0.43(-0.08%)
Jun 14, 2024 536.76 538.08 531.63 534.81 584,313 -3.94(-0.73%)
Jun 13, 2024 529.78 549.99 521.78 538.75 1,458,493 +8.14(+1.53%)
Jun 12, 2024 537.20 538.00 522.98 530.61 1,282,250 -6.32(-1.18%)
Jun 11, 2024 535.55 537.75 533.51 536.93 597,471 +0.68(+0.13%)
Jun 10, 2024 538.19 541.22 531.68 536.25 671,005 -1.06(-0.20%)
Jun 07, 2024 540.64 544.25 537.00 537.31 744,635 -2.09(-0.39%)
Jun 06, 2024 538.72 540.76 536.17 539.40 616,903 +1.03(+0.19%)
Jun 05, 2024 543.29 543.29 531.18 538.38 652,810 -0.42(-0.08%)
Jun 04, 2024 540.67 542.15 535.91 538.79 1,250,306 -2.28(-0.42%)
Jun 03, 2024 532.36 542.54 531.72 541.08 1,241,978 +4.23(+0.79%)
May 31, 2024 522.29 540.73 516.43 536.85 4,162,348 +31.05(+6.14%)
May 30, 2024 503.50 509.82 499.00 505.81 1,019,156 +1.81(+0.36%)
May 29, 2024 513.94 513.94 489.69 503.99 1,416,505 -13.63(-2.63%)
May 28, 2024 518.43 519.28 512.17 517.62 1,526,651 -2.21(-0.43%)
May 24, 2024 543.45 544.57 519.02 519.83 1,538,429 -22.46(-4.14%)
May 23, 2024 543.93 545.70 540.96 542.29 534,363 -3.85(-0.70%)
May 22, 2024 542.72 548.68 541.31 546.14 768,744 +2.18(+0.40%)
May 21, 2024 541.07 544.85 539.12 543.96 608,216 +3.98(+0.74%)
May 20, 2024 545.35 546.32 539.54 539.98 536,554 -6.07(-1.11%)
May 17, 2024 544.81 546.33 539.77 546.05 900,289 +3.81(+0.70%)
May 16, 2024 539.25 544.64 538.38 542.25 946,365 +3.89(+0.72%)
May 15, 2024 533.23 539.69 533.23 538.36 695,398 +5.34(+1.00%)
May 14, 2024 538.04 538.59 531.93 533.01 658,425 -4.13(-0.77%)
May 13, 2024 537.00 538.42 533.73 537.14 1,093,806 -0.41(-0.08%)
May 10, 2024 537.48 541.49 536.59 537.55 843,926 +0.60(+0.11%)
May 09, 2024 532.04 537.75 532.04 536.95 457,953 +5.21(+0.98%)
May 08, 2024 537.02 538.13 530.58 531.74 810,101 -2.81(-0.53%)
May 07, 2024 530.79 535.27 530.66 534.55 694,971 +6.22(+1.18%)
May 06, 2024 528.06 529.00 525.75 528.33 759,265 +2.96(+0.56%)
May 03, 2024 523.69 526.73 517.33 525.37 821,930 +1.35(+0.26%)
May 02, 2024 526.13 527.01 522.15 524.02 1,343,779 +0.77(+0.15%)
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.