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

Smallcap Bear -3X Direxion (NY: TZA )

17.35 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 29.91 30.51 29.12 30.21 9,544,255 +1.18(+4.07%)
Apr 29, 2021 28.00 29.88 27.99 29.03 10,920,615 +0.30(+1.06%)
Apr 28, 2021 29.05 29.39 28.48 28.73 7,479,008 -0.15(-0.53%)
Apr 27, 2021 28.78 29.23 28.52 28.88 8,229,466 -0.15(-0.52%)
Apr 26, 2021 29.45 29.54 28.78 29.03 8,368,681 -0.95(-3.17%)
Apr 23, 2021 31.20 31.55 29.57 29.98 10,767,070 -1.73(-5.46%)
Apr 22, 2021 31.01 32.09 30.16 31.72 17,545,848 +0.40(+1.28%)
Apr 21, 2021 33.93 34.63 31.31 31.32 10,350,140 -2.44(-7.22%)
Apr 20, 2021 32.27 34.66 31.97 33.75 10,181,480 +1.89(+5.95%)
Apr 19, 2021 31.07 32.59 30.83 31.86 8,604,758 +1.25(+4.07%)
Apr 16, 2021 30.38 31.35 30.27 30.61 6,587,439 -0.23(-0.74%)
Apr 15, 2021 30.48 31.67 30.48 30.84 7,068,533 -0.39(-1.25%)
Apr 14, 2021 31.88 31.88 30.06 31.23 10,408,588 -0.92(-2.87%)
Apr 13, 2021 32.04 33.15 31.57 32.16 8,301,138 +0.24(+0.75%)
Apr 12, 2021 31.53 32.48 31.42 31.92 8,602,014 +0.37(+1.18%)
Apr 09, 2021 31.64 32.14 31.35 31.55 7,349,702 -0.01(-0.03%)
Apr 08, 2021 31.90 32.96 31.45 31.56 9,088,571 -0.89(-2.76%)
Apr 07, 2021 30.95 32.70 30.87 32.45 8,989,009 +1.54(+4.99%)
Apr 06, 2021 30.62 31.09 29.93 30.91 7,714,383 +0.24(+0.78%)
Apr 05, 2021 30.03 31.22 29.98 30.67 7,083,049 -0.47(-1.50%)
Apr 01, 2021 31.75 31.90 31.11 31.14 7,559,702 -1.27(-3.91%)
Mar 31, 2021 33.21 33.21 31.71 32.40 8,843,927 -1.34(-3.98%)
Mar 30, 2021 35.57 36.17 33.40 33.74 10,676,949 -1.81(-5.09%)
Mar 29, 2021 33.49 35.71 32.64 35.55 11,306,429 +2.77(+8.45%)
Mar 26, 2021 33.56 35.01 32.74 32.78 12,870,960 -1.86(-5.36%)
Mar 25, 2021 38.57 39.22 34.21 34.64 13,877,083 -2.64(-7.07%)
Mar 24, 2021 33.55 37.30 32.85 37.28 10,830,918 +2.40(+6.88%)
Mar 23, 2021 32.32 35.32 32.04 34.88 8,973,895 +3.41(+10.83%)
Mar 22, 2021 30.48 31.91 30.31 31.47 6,454,202 +0.71(+2.32%)
Mar 19, 2021 31.79 32.45 30.10 30.76 8,524,718 -0.71(-2.27%)
Mar 18, 2021 29.43 31.71 28.63 31.47 7,158,334 +2.64(+9.15%)
Mar 17, 2021 30.14 30.75 28.66 28.83 7,838,063 -0.72(-2.45%)
Mar 16, 2021 28.29 30.05 28.27 29.56 6,903,729 +1.40(+4.97%)
Mar 15, 2021 28.52 29.05 28.12 28.16 6,354,495 -0.21(-0.74%)
Mar 12, 2021 29.05 29.27 28.25 28.37 6,244,337 -0.65(-2.23%)
Mar 11, 2021 30.05 30.38 28.96 29.01 7,303,478 -1.99(-6.42%)
Mar 10, 2021 31.75 31.93 30.26 31.00 8,548,971 -1.80(-5.48%)
Mar 09, 2021 33.15 33.89 31.95 32.80 7,027,652 -2.12(-6.08%)
Mar 08, 2021 34.64 35.45 33.22 34.93 8,170,145 -0.59(-1.66%)
Mar 05, 2021 35.90 41.03 35.22 35.52 18,077,272 -2.29(-6.07%)
Mar 04, 2021 35.30 39.65 34.25 37.81 19,456,984 +2.87(+8.23%)
Mar 03, 2021 33.49 34.95 32.66 34.93 12,402,213 +1.09(+3.21%)
Mar 02, 2021 32.09 33.89 32.03 33.85 7,140,599 +1.87(+5.83%)
Mar 01, 2021 33.28 33.51 31.68 31.98 5,857,303 -3.66(-10.26%)
Feb 26, 2021 35.26 37.47 33.88 35.64 8,161,983 +0.00(+0.00%)
Feb 25, 2021 32.21 35.87 31.83 35.64 9,956,728 +3.66(+11.43%)
Feb 24, 2021 34.19 34.50 31.83 31.98 7,582,776 -2.51(-7.28%)
Feb 23, 2021 34.88 37.31 33.96 34.50 8,695,241 +0.91(+2.72%)
Feb 22, 2021 33.74 33.96 32.44 33.58 5,913,079 +0.61(+1.85%)
Feb 19, 2021 34.27 34.42 32.44 32.97 8,526,805 -2.28(-6.48%)
Feb 18, 2021 34.42 35.79 34.27 35.26 7,110,414 +1.60(+4.75%)
Feb 17, 2021 33.74 35.03 33.35 33.66 7,307,728 +0.76(+2.31%)
Feb 16, 2021 31.37 33.35 31.22 32.90 5,673,974 +0.61(+1.89%)
Feb 12, 2021 32.90 33.43 32.06 32.29 5,609,385 -0.30(-0.93%)
Feb 11, 2021 31.98 33.96 31.53 32.59 8,107,356 +0.15(+0.47%)
Feb 10, 2021 31.15 33.28 30.99 32.44 8,134,327 +0.61(+1.91%)
Feb 09, 2021 32.29 32.75 31.30 31.83 5,017,754 -0.38(-1.18%)
Feb 08, 2021 33.89 34.12 32.21 32.21 5,780,364 -2.67(-7.64%)
Feb 05, 2021 35.41 36.40 34.88 34.88 5,184,853 -1.60(-4.38%)
Feb 04, 2021 38.46 38.46 36.40 36.48 5,797,448 -2.36(-6.08%)
Feb 03, 2021 39.07 40.28 38.53 38.84 3,974,232 -0.30(-0.78%)
Feb 02, 2021 39.45 40.74 38.99 39.14 3,688,624 -1.68(-4.10%)
Feb 01, 2021 42.49 44.09 40.36 40.82 4,477,137 -3.35(-7.59%)
Jan 29, 2021 41.58 44.63 40.89 44.17 6,493,745 +1.90(+4.50%)
Jan 28, 2021 41.05 42.95 40.13 42.26 5,633,215 +0.46(+1.09%)
Jan 27, 2021 41.81 43.03 39.90 41.81 7,152,079 +2.06(+5.17%)
Jan 26, 2021 38.15 39.98 37.92 39.75 3,871,092 +0.76(+1.95%)
Jan 25, 2021 38.84 40.67 37.24 38.99 6,525,849 +0.23(+0.59%)
Jan 22, 2021 41.43 41.66 38.61 38.76 4,382,933 -1.45(-3.60%)
Jan 21, 2021 38.91 40.51 38.76 40.21 3,551,229 +1.07(+2.72%)
Jan 20, 2021 39.22 39.98 38.30 39.14 4,515,904 -0.61(-1.53%)
Jan 19, 2021 39.83 40.74 39.60 39.75 3,762,608 -1.52(-3.69%)
Jan 15, 2021 41.20 42.72 40.36 41.27 6,536,790 +1.75(+4.43%)
Jan 14, 2021 41.27 41.27 38.91 39.52 5,055,832 -2.51(-5.98%)
Jan 13, 2021 41.12 42.42 40.89 42.04 3,957,387 +0.84(+2.03%)
Jan 12, 2021 42.95 42.95 41.12 41.20 3,854,799 -2.28(-5.25%)
Jan 11, 2021 45.08 45.23 43.18 43.48 3,793,927 +0.08(+0.18%)
Jan 08, 2021 42.57 45.31 42.19 43.41 5,774,120 +0.23(+0.53%)
Jan 07, 2021 44.78 44.85 42.95 43.18 4,175,557 -2.44(-5.34%)
Jan 06, 2021 49.58 49.88 43.79 45.62 8,580,751 -6.32(-12.17%)
Jan 05, 2021 54.91 54.98 51.02 51.94 4,065,999 -2.67(-4.88%)
Jan 04, 2021 51.40 56.58 51.02 54.60 4,394,122 +2.28(+4.37%)
Dec 31, 2020 52.32 52.32 52.32 4,222,592 +0.15(+0.29%)
Dec 30, 2020 53.31 53.31 51.33 52.16 4,222,592 -1.75(-3.25%)
Dec 29, 2020 50.57 54.60 50.34 53.92 4,474,143 +2.97(+5.83%)
Dec 28, 2020 48.66 50.95 48.66 50.95 3,206,716 +0.61(+1.21%)
Dec 24, 2020 49.73 51.02 49.65 50.34 1,422,703 +0.15(+0.30%)
Dec 23, 2020 50.72 51.17 49.80 50.18 3,779,937 -1.37(-2.66%)
Dec 22, 2020 52.77 53.31 51.33 51.55 4,044,831 -1.68(-3.15%)
Dec 21, 2020 56.05 56.43 52.93 53.23 4,188,666 -0.08(-0.14%)
Dec 18, 2020 52.32 53.69 51.25 53.31 3,131,190 +0.76(+1.45%)
Dec 17, 2020 53.69 54.37 52.47 52.55 2,774,123 -1.90(-3.50%)
Dec 16, 2020 53.53 55.29 53.46 54.45 2,668,310 +0.46(+0.85%)
Dec 15, 2020 56.58 57.57 53.92 53.99 3,524,587 -4.34(-7.44%)
Dec 14, 2020 56.50 58.33 55.36 58.33 2,967,962 -0.15(-0.26%)
Dec 11, 2020 58.79 60.31 57.19 58.48 3,040,109 +0.84(+1.45%)
Dec 10, 2020 60.85 61.38 57.27 57.65 2,462,734 -1.68(-2.82%)
Dec 09, 2020 57.04 60.69 56.28 59.32 3,253,386 +1.29(+2.23%)
Dec 08, 2020 61.61 61.61 57.95 58.03 2,376,241 -2.51(-4.15%)
Dec 07, 2020 60.54 61.38 59.86 60.54 1,705,890 -0.08(-0.13%)
Dec 04, 2020 64.04 64.04 60.39 60.62 2,975,081 -4.65(-7.12%)
Dec 03, 2020 65.80 66.25 63.82 65.26 2,255,701 -0.91(-1.38%)
Dec 02, 2020 67.39 68.61 65.64 66.18 1,948,952 -0.38(-0.57%)
Dec 01, 2020 65.64 67.55 64.81 66.56 2,212,170 -1.83(-2.67%)
Nov 30, 2020 65.64 69.15 64.96 68.38 2,439,690 +3.50(+5.40%)
Nov 27, 2020 65.64 66.10 64.73 64.88 889,232 -0.84(-1.27%)
Nov 25, 2020 65.80 67.47 65.19 65.72 1,696,444 +0.76(+1.17%)
Nov 24, 2020 66.10 67.17 63.66 64.96 3,199,815 -3.88(-5.64%)
Nov 23, 2020 71.05 71.58 67.55 68.84 3,470,725 -4.19(-5.74%)
Nov 20, 2020 74.10 75.16 72.50 73.03 1,798,963 -0.15(-0.21%)
Nov 19, 2020 75.47 76.15 72.95 73.18 2,564,370 -1.83(-2.44%)
Nov 18, 2020 71.43 75.16 70.52 75.01 2,742,857 +2.97(+4.12%)
Nov 17, 2020 75.01 77.22 71.58 72.04 3,497,974 -1.07(-1.46%)
Nov 16, 2020 74.55 76.08 72.88 73.11 3,191,913 -5.48(-6.98%)
Nov 13, 2020 81.86 81.94 77.75 78.59 2,967,360 -5.41(-6.44%)
Nov 12, 2020 81.94 86.13 81.10 84.00 2,793,827 +3.81(+4.75%)
Nov 11, 2020 79.20 82.63 79.05 80.19 1,715,931 +0.15(+0.19%)
Nov 10, 2020 82.24 84.53 79.20 80.04 2,559,847 -4.49(-5.32%)
Nov 09, 2020 72.65 85.21 72.34 84.53 4,184,562 -10.81(-11.34%)
Nov 06, 2020 91.99 95.77 91.84 95.34 2,153,726 +2.36(+2.54%)
Nov 05, 2020 98.62 98.77 91.92 92.98 3,575,055 -8.61(-8.47%)
Nov 04, 2020 106.77 106.77 98.01 101.59 2,867,802 -0.30(-0.30%)
Nov 03, 2020 105.85 106.69 99.99 101.89 3,371,027 -9.59(-8.61%)
Nov 02, 2020 114.15 116.51 111.33 111.49 2,435,685 -6.47(-5.49%)
Oct 30, 2020 115.14 121.60 113.09 117.96 3,519,648 +4.57(+4.03%)
Oct 29, 2020 118.80 121.31 111.87 113.39 2,942,924 -4.19(-3.56%)
Oct 28, 2020 114.84 118.11 113.16 117.58 3,344,728 +9.90(+9.19%)
Oct 27, 2020 105.17 108.14 103.95 107.68 1,440,089 +2.67(+2.54%)
Oct 26, 2020 102.42 108.90 101.59 105.01 2,599,543 +6.55(+6.65%)
Oct 23, 2020 98.62 101.97 98.10 98.46 1,689,655 -1.75(-1.75%)
Oct 22, 2020 104.41 106.16 100.22 100.22 1,930,585 -5.48(-5.19%)
Oct 21, 2020 102.88 105.93 101.97 105.70 1,469,533 +2.59(+2.51%)
Oct 20, 2020 101.51 103.95 99.84 103.11 1,527,051 -0.69(-0.66%)
Oct 19, 2020 99.07 104.56 97.17 103.80 1,736,158 +3.66(+3.65%)
Oct 16, 2020 98.69 100.29 97.78 100.14 1,508,925 +0.69(+0.69%)
Oct 15, 2020 106.08 106.99 98.69 99.45 2,316,782 -3.05(-2.97%)
Oct 14, 2020 99.30 102.96 97.55 102.50 2,129,645 +2.67(+2.67%)
Oct 13, 2020 100.22 101.89 98.77 99.84 1,868,753 +2.13(+2.18%)
Oct 12, 2020 98.54 99.99 96.94 97.70 1,554,652 -2.13(-2.14%)
Oct 09, 2020 98.54 101.51 97.93 99.84 1,919,616 -1.52(-1.50%)
Oct 08, 2020 101.59 103.87 100.60 101.36 1,943,395 -3.50(-3.34%)
Oct 07, 2020 108.06 108.29 103.87 104.86 2,456,909 -7.39(-6.58%)
Oct 06, 2020 108.36 112.93 102.96 112.25 4,168,716 +0.91(+0.82%)
Oct 05, 2020 117.43 117.50 110.88 111.33 2,453,272 -9.98(-8.22%)
Oct 02, 2020 129.84 130.75 119.71 121.31 3,036,274 -1.75(-1.42%)
Oct 01, 2020 126.72 129.99 122.99 123.06 2,143,280 -6.09(-4.72%)
Sep 30, 2020 129.23 132.66 123.59 129.15 2,459,313 -1.22(-0.94%)
Sep 29, 2020 129.00 133.88 128.09 130.37 1,621,962 +1.98(+1.54%)
Sep 28, 2020 133.42 133.80 127.48 128.39 2,036,784 -10.51(-7.57%)
Sep 25, 2020 147.89 148.19 137.68 138.90 1,992,286 -4.49(-3.13%)
Sep 24, 2020 146.06 152.08 138.67 143.40 3,081,963 -2.44(-1.67%)
Sep 23, 2020 134.49 146.37 131.67 145.83 1,975,505 +11.73(+8.74%)
Sep 22, 2020 135.47 141.11 133.50 134.10 1,529,538 -3.12(-2.28%)
Sep 21, 2020 132.81 141.19 131.67 137.23 2,966,470 +13.10(+10.55%)
Sep 18, 2020 122.53 129.46 119.56 124.13 2,390,909 +0.91(+0.74%)
Sep 17, 2020 125.73 127.94 121.61 123.21 2,031,326 +2.66(+2.21%)
Sep 16, 2020 122.45 123.14 115.75 120.55 2,085,746 -3.58(-2.88%)
Sep 15, 2020 121.84 125.50 121.01 124.13 1,411,978 -0.76(-0.61%)
Sep 14, 2020 131.59 132.35 124.05 124.89 1,656,851 -10.89(-8.02%)
Sep 11, 2020 130.91 139.51 130.53 135.78 2,317,950 +2.97(+2.24%)
Sep 10, 2020 126.34 133.27 123.52 132.81 2,217,561 +5.25(+4.12%)
Sep 09, 2020 129.76 132.12 126.26 127.56 1,702,969 -6.32(-4.72%)
Sep 08, 2020 130.98 136.16 127.56 133.88 2,404,235 +7.23(+5.71%)
Sep 04, 2020 119.71 135.28 119.37 126.64 3,338,170 +2.36(+1.90%)
Sep 03, 2020 115.22 126.26 114.76 124.28 3,091,520 +9.82(+8.58%)
Sep 02, 2020 115.52 119.41 113.24 114.46 1,772,682 -2.67(-2.28%)
Sep 01, 2020 121.69 123.52 116.97 117.12 1,459,888 -4.34(-3.57%)
Aug 31, 2020 117.35 121.54 116.98 121.46 1,230,854 +4.04(+3.44%)
Aug 28, 2020 118.87 120.71 117.35 117.43 1,359,251 -3.05(-2.53%)
Aug 27, 2020 119.86 123.29 117.81 120.47 1,945,236 -0.99(-0.82%)
Aug 26, 2020 119.18 122.00 118.42 121.46 1,244,049 +2.21(+1.85%)
Aug 25, 2020 118.26 122.91 118.19 119.25 1,377,059 -0.30(-0.26%)
Aug 24, 2020 120.55 124.13 119.48 119.56 1,305,542 -3.88(-3.15%)
Aug 21, 2020 122.30 125.87 121.08 123.44 1,813,828 +2.51(+2.08%)
Aug 20, 2020 122.99 123.67 119.25 120.93 1,550,810 +1.52(+1.28%)
Aug 19, 2020 118.26 119.94 115.67 119.41 1,514,921 +0.08(+0.06%)
Aug 18, 2020 116.21 120.85 116.21 119.33 1,487,032 +3.35(+2.89%)
Aug 17, 2020 116.89 118.72 115.75 115.98 884,546 -1.98(-1.68%)
Aug 14, 2020 119.71 120.62 116.44 117.96 1,679,675 +0.46(+0.39%)
Aug 13, 2020 118.04 118.87 114.76 117.50 1,726,472 +0.61(+0.52%)
Aug 12, 2020 114.38 119.25 113.85 116.89 2,204,296 -0.38(-0.32%)
Aug 11, 2020 113.01 120.09 111.87 117.27 2,959,029 +0.91(+0.78%)
Aug 10, 2020 118.95 119.03 114.03 116.36 2,601,251 -3.73(-3.11%)
Aug 07, 2020 126.95 127.56 120.02 120.09 3,381,701 -6.09(-4.83%)
Aug 06, 2020 126.03 128.16 124.36 126.18 2,269,602 +0.08(+0.06%)
Aug 05, 2020 129.99 131.36 125.80 126.11 2,890,970 -7.77(-5.80%)
Aug 04, 2020 137.84 138.75 133.65 133.88 2,817,565 -2.66(-1.95%)
Aug 03, 2020 141.26 144.31 136.24 136.54 2,957,403 -7.46(-5.18%)
Jul 31, 2020 141.41 151.53 140.92 144.00 3,161,734 +4.26(+3.05%)
Jul 30, 2020 144.46 146.67 139.05 139.74 3,010,987 +1.37(+0.99%)
Jul 29, 2020 145.30 145.45 138.14 138.37 2,329,358 -9.67(-6.53%)
Jul 28, 2020 145.30 148.27 142.48 148.04 1,943,526 +4.49(+3.13%)
Jul 27, 2020 148.12 150.48 143.47 143.55 2,277,105 -4.95(-3.33%)
Jul 24, 2020 144.92 149.94 143.85 148.50 3,590,152 +6.47(+4.56%)
Jul 23, 2020 143.01 146.75 136.69 142.02 4,319,214 -0.30(-0.21%)
Jul 22, 2020 145.45 145.68 141.03 142.33 2,799,482 -0.61(-0.43%)
Jul 21, 2020 144.54 145.45 139.59 142.94 3,720,622 -6.32(-4.23%)
Jul 20, 2020 148.42 151.62 146.52 149.26 2,420,296 +2.06(+1.40%)
Jul 17, 2020 146.97 150.63 144.27 147.20 3,635,075 -1.60(-1.07%)
Jul 16, 2020 148.80 152.38 147.13 148.80 3,266,893 +2.97(+2.04%)
Jul 15, 2020 151.92 153.90 143.55 145.83 5,495,916 -17.97(-10.97%)
Jul 14, 2020 172.87 175.76 163.57 163.80 5,557,588 -8.76(-5.08%)
Jul 13, 2020 161.21 173.17 154.74 172.56 5,082,882 +6.32(+3.80%)
Jul 10, 2020 174.54 177.28 165.86 166.24 4,091,122 -8.53(-4.88%)
Jul 09, 2020 164.26 181.09 163.50 174.77 4,743,406 +10.13(+6.15%)
Jul 08, 2020 168.75 175.07 162.97 164.64 3,829,799 -4.42(-2.61%)
Jul 07, 2020 164.26 170.05 160.22 169.06 3,616,425 +8.76(+5.46%)
Jul 06, 2020 153.83 161.82 153.14 160.30 3,371,831 -3.43(-2.09%)
Jul 02, 2020 156.26 165.40 153.83 163.73 3,607,893 -1.98(-1.19%)
Jul 01, 2020 159.62 167.76 156.65 165.71 3,683,887 +4.26(+2.64%)
Jun 30, 2020 170.35 170.50 160.00 161.44 2,468,513 -6.40(-3.81%)
Jun 29, 2020 178.50 185.13 165.40 167.84 4,159,763 -18.28(-9.82%)
Jun 26, 2020 176.37 187.33 175.00 186.12 3,401,714 +13.33(+7.71%)
Jun 25, 2020 183.98 189.16 172.26 172.79 3,600,047 -8.45(-4.66%)
Jun 24, 2020 171.95 188.25 170.12 181.24 4,328,038 +16.22(+9.83%)
Jun 23, 2020 160.83 166.47 159.46 165.02 2,287,133 -1.83(-1.10%)
Jun 22, 2020 175.23 180.41 166.77 166.85 2,830,062 -5.79(-3.35%)
Jun 19, 2020 160.30 176.60 159.92 172.64 3,344,210 +2.97(+1.75%)
Jun 18, 2020 175.00 176.75 164.18 169.67 2,872,373 -0.31(-0.18%)
Jun 17, 2020 160.38 171.27 159.16 169.97 2,681,152 +9.22(+5.73%)
Jun 16, 2020 152.76 173.47 152.69 160.76 4,386,006 -12.11(-7.00%)
Jun 15, 2020 204.70 204.70 169.44 172.87 4,797,678 -12.79(-6.89%)
Jun 12, 2020 177.59 204.54 174.31 185.66 5,757,063 -14.24(-7.12%)
Jun 11, 2020 183.98 201.42 180.56 199.90 5,536,005 +36.48(+22.32%)
Jun 10, 2020 151.54 164.18 151.01 163.42 4,511,507 +12.72(+8.44%)
Jun 09, 2020 149.33 154.36 146.82 150.71 4,076,733 +7.69(+5.38%)
Jun 08, 2020 145.60 147.58 142.41 143.01 3,275,564 -8.83(-5.82%)
Jun 05, 2020 149.18 154.28 144.84 151.85 5,223,355 -19.88(-11.57%)
Jun 04, 2020 174.77 176.90 168.37 171.72 4,426,918 +0.53(+0.31%)
Jun 03, 2020 175.68 177.74 166.47 171.19 4,664,299 -13.17(-7.15%)
Jun 02, 2020 185.58 192.13 182.76 184.36 3,847,885 -4.80(-2.54%)
Jun 01, 2020 193.66 196.09 183.22 189.16 3,400,691 -6.32(-3.23%)
May 29, 2020 197.54 205.00 193.12 195.48 4,257,263 +4.11(+2.15%)
May 28, 2020 173.40 194.34 172.94 191.37 3,765,632 +12.72(+7.12%)
May 27, 2020 185.74 203.40 177.13 178.65 4,031,969 -18.89(-9.56%)
May 26, 2020 190.76 198.53 189.77 197.54 2,479,980 -18.28(-8.47%)
May 22, 2020 217.03 224.88 215.05 215.81 2,410,304 -2.97(-1.36%)
May 21, 2020 219.93 227.16 215.13 218.78 2,721,636 -1.75(-0.79%)
May 20, 2020 227.54 229.37 214.98 220.54 3,156,919 -21.47(-8.87%)
May 19, 2020 230.82 242.09 225.03 242.01 2,331,251 +14.01(+6.15%)
May 18, 2020 238.43 242.16 224.72 228.00 2,807,871 -51.56(-18.44%)
May 15, 2020 302.17 305.83 276.74 279.56 2,415,189 -13.02(-4.45%)
May 14, 2020 316.49 336.67 292.42 292.58 3,259,700 -4.26(-1.44%)
May 13, 2020 277.80 311.08 275.06 296.84 3,309,779 +26.73(+9.90%)
May 12, 2020 239.96 270.19 239.88 270.11 2,354,490 +26.43(+10.84%)
May 11, 2020 250.47 256.18 236.60 243.69 1,893,321 +3.96(+1.65%)
May 08, 2020 253.74 259.91 238.51 239.73 2,595,263 -30.92(-11.42%)
May 07, 2020 270.87 277.12 263.87 270.64 2,043,993 -12.03(-4.26%)
May 06, 2020 271.18 285.19 266.38 282.68 1,804,275 +5.41(+1.95%)
May 05, 2020 266.99 280.39 254.50 277.27 1,816,596 -5.86(-2.07%)
May 04, 2020 297.60 306.67 281.54 283.13 1,925,924 -2.36(-0.83%)
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.