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

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2022 500.90 505.15 490.69 490.69 939,760 -7.22(-1.45%)
Mar 30, 2022 498.55 501.60 494.06 497.91 572,167 -6.33(-1.26%)
Mar 29, 2022 504.73 513.53 498.42 504.24 738,220 +8.74(+1.76%)
Mar 28, 2022 481.44 495.51 480.29 495.50 976,580 +17.08(+3.57%)
Mar 25, 2022 486.68 486.88 474.76 478.42 369,295 -5.29(-1.09%)
Mar 24, 2022 481.73 486.90 478.80 483.71 489,431 +4.37(+0.91%)
Mar 23, 2022 491.78 493.13 478.86 479.34 589,078 -18.06(-3.63%)
Mar 22, 2022 499.87 502.44 491.61 497.40 501,716 +2.69(+0.54%)
Mar 21, 2022 501.43 507.38 489.86 494.71 432,397 -13.02(-2.56%)
Mar 18, 2022 488.35 510.07 486.72 507.73 879,436 +21.37(+4.39%)
Mar 17, 2022 475.20 486.37 474.03 486.36 426,206 +5.35(+1.11%)
Mar 16, 2022 468.05 481.63 465.07 481.01 562,895 +21.49(+4.68%)
Mar 15, 2022 453.54 462.78 448.85 459.52 483,632 +13.28(+2.98%)
Mar 14, 2022 448.85 450.72 441.59 446.24 581,084 +0.68(+0.15%)
Mar 11, 2022 457.75 461.87 443.46 445.56 679,057 -8.42(-1.85%)
Mar 10, 2022 465.62 469.50 447.34 453.98 788,629 -22.32(-4.69%)
Mar 09, 2022 468.18 483.24 463.64 476.30 610,379 +21.59(+4.75%)
Mar 08, 2022 456.66 462.16 439.92 454.70 818,377 -1.37(-0.30%)
Mar 07, 2022 485.15 485.50 455.59 456.07 733,850 -29.64(-6.10%)
Mar 04, 2022 492.95 492.95 479.28 485.71 597,186 -9.10(-1.84%)
Mar 03, 2022 503.73 506.43 492.75 494.82 367,048 -3.88(-0.78%)
Mar 02, 2022 494.34 502.31 491.76 498.70 672,309 +10.45(+2.14%)
Mar 01, 2022 490.09 501.54 485.13 488.25 856,327 -1.28(-0.26%)
Feb 28, 2022 492.63 496.85 484.60 489.53 919,833 -11.24(-2.24%)
Feb 25, 2022 498.57 502.56 488.68 500.77 934,259 +4.62(+0.93%)
Feb 24, 2022 480.02 497.62 478.31 496.14 1,522,812 -0.91(-0.18%)
Feb 23, 2022 513.34 518.01 495.41 497.05 688,785 -11.62(-2.28%)
Feb 22, 2022 508.83 520.20 503.49 508.67 611,950 -5.55(-1.08%)
Feb 18, 2022 514.22 0 -4.37(-0.84%)
Feb 17, 2022 523.18 525.78 515.62 518.60 451,140 -10.81(-2.04%)
Feb 16, 2022 529.31 532.86 520.38 529.41 275,631 -2.71(-0.51%)
Feb 15, 2022 530.91 536.55 525.18 532.11 392,590 +13.06(+2.52%)
Feb 14, 2022 519.19 522.41 508.29 519.05 494,733 -1.26(-0.24%)
Feb 11, 2022 531.71 535.86 516.16 520.31 483,301 -10.57(-1.99%)
Feb 10, 2022 535.23 543.92 526.76 530.88 567,335 -15.93(-2.91%)
Feb 09, 2022 523.90 549.54 522.00 546.81 503,921 +14.93(+2.81%)
Feb 08, 2022 515.13 532.73 511.24 531.88 687,891 -4.20(-0.78%)
Feb 07, 2022 537.34 546.35 531.48 536.08 630,849 -4.15(-0.77%)
Feb 04, 2022 523.44 548.52 518.63 540.23 699,193 +14.02(+2.67%)
Feb 03, 2022 525.90 531.94 526.20 678,403 -9.27(-1.73%)
Feb 02, 2022 546.58 546.58 525.34 535.47 651,635 +4.32(+0.81%)
Feb 01, 2022 524.44 531.97 513.34 531.16 914,274 +9.04(+1.73%)
Jan 31, 2022 497.76 523.17 522.12 837,294 +27.26(+5.51%)
Jan 28, 2022 470.87 496.24 464.98 494.86 565,512 +15.91(+3.32%)
Jan 27, 2022 478.45 503.40 475.91 478.95 1,107,042 -0.33(-0.07%)
Jan 26, 2022 490.35 499.00 473.85 479.28 886,831 -0.77(-0.16%)
Jan 25, 2022 482.34 488.61 476.86 480.05 722,425 -13.78(-2.79%)
Jan 24, 2022 477.40 495.07 462.60 493.83 935,821 +6.09(+1.25%)
Jan 21, 2022 500.32 502.50 486.54 487.74 665,640 -14.64(-2.91%)
Jan 20, 2022 506.45 518.78 501.31 502.38 588,452 +2.39(+0.48%)
Jan 19, 2022 508.78 518.16 499.44 500.00 538,695 -3.20(-0.64%)
Jan 18, 2022 500.27 509.23 495.24 503.20 666,269 -9.79(-1.91%)
Jan 14, 2022 512.99 0 -6.50(-1.25%)
Jan 13, 2022 544.44 549.31 516.71 519.48 612,579 -25.00(-4.59%)
Jan 12, 2022 546.04 553.17 540.51 544.48 547,134 +5.61(+1.04%)
Jan 11, 2022 530.04 540.96 525.26 538.87 694,855 +11.16(+2.11%)
Jan 10, 2022 528.32 530.84 514.57 527.71 1,110,168 -9.88(-1.84%)
Jan 07, 2022 548.28 551.38 537.27 537.59 566,434 -10.69(-1.95%)
Jan 06, 2022 547.91 551.22 535.85 548.28 724,468 -3.06(-0.55%)
Jan 05, 2022 574.77 576.38 550.45 551.34 563,105 -24.36(-4.23%)
Jan 04, 2022 589.37 590.49 568.78 575.70 392,040 -4.33(-0.75%)
Jan 03, 2022 598.29 601.02 573.62 580.03 305,493 -16.66(-2.79%)
Dec 31, 2021 595.47 600.18 594.57 596.69 153,900 +0.15(+0.02%)
Dec 30, 2021 600.65 602.43 596.26 596.55 171,138 -2.19(-0.37%)
Dec 29, 2021 600.13 602.90 595.12 598.74 160,058 -0.18(-0.03%)
Dec 28, 2021 604.40 606.89 598.59 598.92 135,530 -3.69(-0.61%)
Dec 27, 2021 599.18 603.77 595.00 602.61 180,876 +7.30(+1.23%)
Dec 23, 2021 593.28 600.50 592.07 595.31 188,664 +6.90(+1.17%)
Dec 22, 2021 579.82 589.66 576.37 588.40 272,740 +9.27(+1.60%)
Dec 21, 2021 570.37 580.11 563.67 579.13 280,209 +14.96(+2.65%)
Dec 20, 2021 564.46 567.10 558.21 564.17 474,424 -10.63(-1.85%)
Dec 17, 2021 577.01 581.26 566.27 574.81 601,527 -4.77(-0.82%)
Dec 16, 2021 591.93 598.91 576.55 579.58 416,681 -7.11(-1.21%)
Dec 15, 2021 578.57 587.15 573.85 586.69 455,329 +11.05(+1.92%)
Dec 14, 2021 597.54 599.77 571.43 575.64 534,558 -29.89(-4.94%)
Dec 13, 2021 610.36 617.45 603.64 605.53 503,653 -6.21(-1.02%)
Dec 10, 2021 610.11 613.89 604.34 611.74 197,777 +7.99(+1.32%)
Dec 09, 2021 627.02 627.02 603.09 603.75 356,372 -25.47(-4.05%)
Dec 08, 2021 619.28 630.10 615.33 629.22 265,552 +8.78(+1.42%)
Dec 07, 2021 605.92 620.61 604.55 620.44 310,457 +28.17(+4.76%)
Dec 06, 2021 589.29 595.92 577.53 592.27 383,344 +4.58(+0.78%)
Dec 03, 2021 616.12 616.97 577.16 587.69 434,351 -25.45(-4.15%)
Dec 02, 2021 600.45 620.33 600.45 613.14 458,766 +12.88(+2.15%)
Dec 01, 2021 621.97 625.43 599.69 600.26 325,706 -12.76(-2.08%)
Nov 30, 2021 622.47 632.92 611.90 613.01 554,366 -15.62(-2.48%)
Nov 29, 2021 618.39 632.49 614.75 628.64 386,954 +23.81(+3.94%)
Nov 26, 2021 614.86 623.28 602.75 604.82 234,366 -21.04(-3.36%)
Nov 24, 2021 611.44 630.59 608.93 625.86 423,667 +10.03(+1.63%)
Nov 23, 2021 619.05 622.25 605.80 615.83 352,602 -4.44(-0.72%)
Nov 22, 2021 639.85 640.78 620.17 620.27 389,594 -19.46(-3.04%)
Nov 19, 2021 647.64 650.33 638.05 639.73 284,421 -8.33(-1.28%)
Nov 18, 2021 651.63 649.26 647.78 648.05 175,299 -0.97(-0.15%)
Nov 17, 2021 658.02 660.29 644.85 649.02 259,655 -8.50(-1.29%)
Nov 16, 2021 643.19 662.10 643.19 657.52 299,757 +13.83(+2.15%)
Nov 15, 2021 637.36 647.32 633.77 643.69 170,374 +8.16(+1.28%)
Nov 12, 2021 627.18 635.68 618.91 635.53 329,932 +10.98(+1.76%)
Nov 11, 2021 629.80 630.85 622.53 624.55 145,446 -0.69(-0.11%)
Nov 10, 2021 631.86 625.24 274,415 -9.52(-1.50%)
Nov 09, 2021 635.91 641.74 630.93 634.76 297,179 -0.96(-0.15%)
Nov 08, 2021 637.30 637.56 627.43 635.72 252,429 +0.46(+0.07%)
Nov 05, 2021 647.32 647.58 634.88 635.27 278,944 -8.10(-1.26%)
Nov 04, 2021 628.62 648.78 628.08 643.37 223,153 +15.57(+2.48%)
Nov 03, 2021 635.91 639.87 621.11 627.80 273,400 -8.43(-1.32%)
Nov 02, 2021 638.83 643.41 635.02 636.23 352,777 -2.70(-0.42%)
Nov 01, 2021 650.44 637.85 625.21 638.93 236,196 -7.56(-1.17%)
Oct 29, 2021 631.95 647.72 631.85 646.49 260,831 +9.29(+1.46%)
Oct 28, 2021 619.56 637.86 619.56 637.20 300,022 +17.82(+2.88%)
Oct 27, 2021 628.63 640.98 618.86 619.38 367,859 -5.95(-0.95%)
Oct 26, 2021 634.13 624.12 625.33 318,916 -8.66(-1.37%)
Oct 25, 2021 631.65 644.34 623.04 633.99 397,705 +2.86(+0.45%)
Oct 22, 2021 621.07 631.23 621.07 631.13 277,675 +12.31(+1.99%)
Oct 21, 2021 606.08 619.81 604.50 618.83 263,627 +12.71(+2.10%)
Oct 20, 2021 615.76 618.88 601.71 606.12 299,614 -7.39(-1.20%)
Oct 19, 2021 607.23 617.05 605.12 613.51 244,455 +10.83(+1.80%)
Oct 18, 2021 599.08 604.11 596.04 602.67 186,197 +3.64(+0.61%)
Oct 15, 2021 603.01 603.01 597.06 599.04 221,346 +3.34(+0.56%)
Oct 14, 2021 589.71 597.02 588.51 595.70 223,159 +13.95(+2.40%)
Oct 13, 2021 584.75 586.77 576.90 581.75 225,184 +2.97(+0.51%)
Oct 12, 2021 585.95 585.95 575.86 578.78 169,620 -1.91(-0.33%)
Oct 11, 2021 579.58 595.96 577.30 580.69 227,245 -2.83(-0.48%)
Oct 08, 2021 592.55 594.09 581.72 583.52 189,631 -8.15(-1.38%)
Oct 07, 2021 588.54 597.27 588.54 591.67 295,795 +8.32(+1.43%)
Oct 06, 2021 579.56 585.25 571.76 583.35 259,336 -2.12(-0.36%)
Oct 05, 2021 575.08 588.09 574.84 585.46 310,063 +14.41(+2.52%)
Oct 04, 2021 590.81 592.89 564.14 571.05 495,659 -22.75(-3.83%)
Oct 01, 2021 594.44 597.86 578.54 593.81 307,093 +2.30(+0.39%)
Sep 30, 2021 598.57 605.84 588.30 591.51 330,264 -2.30(-0.39%)
Sep 29, 2021 587.98 596.50 583.59 593.81 369,292 +12.54(+2.16%)
Sep 28, 2021 609.77 611.78 579.91 581.26 737,875 -39.75(-6.40%)
Sep 27, 2021 637.70 638.41 612.01 621.01 296,217 -22.06(-3.43%)
Sep 24, 2021 632.75 643.43 628.91 643.08 221,075 +7.57(+1.19%)
Sep 23, 2021 632.40 636.43 629.76 635.50 274,032 +8.20(+1.31%)
Sep 22, 2021 628.65 630.04 619.30 627.30 231,314 +4.33(+0.69%)
Sep 21, 2021 622.88 627.65 619.43 622.98 256,236 +5.94(+0.96%)
Sep 20, 2021 613.59 620.51 607.65 617.04 459,544 -6.87(-1.10%)
Sep 17, 2021 627.55 633.38 620.92 623.91 578,312 -10.20(-1.61%)
Sep 16, 2021 631.37 635.08 626.60 634.11 520,827 +4.66(+0.74%)
Sep 15, 2021 634.99 638.07 628.85 629.45 313,663 -5.75(-0.90%)
Sep 14, 2021 629.28 638.18 625.80 635.20 285,821 +9.74(+1.56%)
Sep 13, 2021 638.03 638.10 617.69 625.46 329,972 -7.41(-1.17%)
Sep 10, 2021 637.64 640.40 632.56 632.87 218,685 -1.94(-0.30%)
Sep 09, 2021 642.77 645.20 633.88 634.80 217,238 -6.14(-0.96%)
Sep 08, 2021 636.88 648.62 633.06 640.95 244,362 +3.27(+0.51%)
Sep 07, 2021 632.54 640.83 624.28 637.68 304,732 +4.93(+0.78%)
Sep 03, 2021 628.51 636.13 628.51 632.75 245,347 +1.29(+0.20%)
Sep 02, 2021 633.19 640.85 627.83 631.46 324,486 +0.20(+0.03%)
Sep 01, 2021 619.58 633.32 615.94 631.25 243,955 +14.23(+2.31%)
Aug 31, 2021 620.86 623.47 615.76 617.03 282,814 -3.74(-0.60%)
Aug 30, 2021 613.54 625.72 613.54 620.77 293,488 +8.60(+1.40%)
Aug 27, 2021 608.63 615.04 607.49 612.17 168,193 +5.52(+0.91%)
Aug 26, 2021 612.62 612.62 605.06 606.65 157,737 -3.89(-0.64%)
Aug 25, 2021 602.97 612.73 602.51 610.54 259,016 +9.28(+1.54%)
Aug 24, 2021 605.87 608.19 601.08 601.26 249,883 -2.74(-0.45%)
Aug 23, 2021 601.79 610.03 601.79 604.01 170,228 +2.27(+0.38%)
Aug 20, 2021 595.35 601.95 591.18 601.74 250,315 +8.62(+1.45%)
Aug 19, 2021 585.98 596.93 577.85 593.13 488,023 -0.21(-0.03%)
Aug 18, 2021 612.09 612.94 592.53 593.33 322,430 -18.74(-3.06%)
Aug 17, 2021 609.65 612.39 603.28 612.07 232,224 -0.71(-0.12%)
Aug 16, 2021 610.91 614.48 603.10 612.78 397,735 +0.19(+0.03%)
Aug 13, 2021 607.88 613.53 602.66 612.59 265,140 +4.73(+0.78%)
Aug 12, 2021 604.11 609.08 601.15 607.87 250,668 +1.22(+0.20%)
Aug 11, 2021 609.81 613.36 603.42 606.64 268,311 -0.14(-0.02%)
Aug 10, 2021 609.61 616.51 606.04 606.78 339,725 -2.52(-0.41%)
Aug 09, 2021 610.77 614.80 604.19 609.30 335,086 -1.18(-0.19%)
Aug 06, 2021 610.64 614.88 597.91 610.49 256,423 +1.48(+0.24%)
Aug 05, 2021 608.96 616.97 599.42 609.01 279,381 +3.07(+0.51%)
Aug 04, 2021 602.59 609.19 602.59 605.94 309,972 +5.00(+0.83%)
Aug 03, 2021 592.72 603.13 583.82 600.94 331,181 +7.91(+1.33%)
Aug 02, 2021 582.55 596.68 582.55 593.03 322,436 +14.52(+2.51%)
Jul 30, 2021 575.02 584.07 574.51 578.51 287,475 +1.16(+0.20%)
Jul 29, 2021 574.67 580.03 572.01 577.35 268,535 +2.84(+0.49%)
Jul 28, 2021 571.67 576.47 569.10 574.51 268,900 +7.41(+1.31%)
Jul 27, 2021 569.81 579.00 559.41 567.10 336,921 +8.07(+1.44%)
Jul 26, 2021 557.40 563.73 549.68 559.04 332,949 -2.96(-0.53%)
Jul 23, 2021 556.64 563.11 555.42 562.00 170,132 +6.60(+1.19%)
Jul 22, 2021 550.36 557.06 549.14 555.40 179,097 +7.08(+1.29%)
Jul 21, 2021 547.53 553.49 545.93 548.32 213,330 +1.25(+0.23%)
Jul 20, 2021 543.23 550.64 540.51 547.07 239,826 +6.53(+1.21%)
Jul 19, 2021 546.51 548.17 535.10 540.54 331,716 -7.76(-1.41%)
Jul 16, 2021 543.99 555.20 543.15 548.29 307,675 +4.83(+0.89%)
Jul 15, 2021 537.94 547.49 537.48 543.46 246,810 +4.52(+0.84%)
Jul 14, 2021 541.75 543.40 535.74 538.93 200,009 -2.31(-0.43%)
Jul 13, 2021 543.25 550.41 538.74 541.24 240,928 -2.31(-0.43%)
Jul 12, 2021 544.57 546.96 540.22 543.55 228,079 -0.27(-0.05%)
Jul 09, 2021 539.70 543.98 536.66 543.83 317,952 +6.50(+1.21%)
Jul 08, 2021 535.51 538.60 530.00 537.33 333,850 -2.16(-0.40%)
Jul 07, 2021 536.50 540.84 533.91 539.50 254,015 +5.58(+1.05%)
Jul 06, 2021 527.39 535.48 525.54 533.91 362,109 +7.87(+1.50%)
Jul 02, 2021 521.01 526.22 519.02 526.04 262,284 +7.65(+1.48%)
Jul 01, 2021 516.90 520.17 516.06 518.39 339,646 +0.92(+0.18%)
Jun 30, 2021 524.33 526.14 516.95 517.47 439,660 -8.82(-1.68%)
Jun 29, 2021 517.90 527.38 516.37 526.29 350,036 +7.47(+1.44%)
Jun 28, 2021 519.32 520.13 512.36 518.82 394,618 +2.64(+0.51%)
Jun 25, 2021 516.79 519.65 506.52 516.18 1,059,447 -1.29(-0.25%)
Jun 24, 2021 512.36 518.00 508.97 517.47 613,823 +8.95(+1.76%)
Jun 23, 2021 506.40 510.38 505.77 508.52 391,791 +1.62(+0.32%)
Jun 22, 2021 499.47 508.78 498.28 506.90 558,943 +6.41(+1.28%)
Jun 21, 2021 490.21 501.58 482.20 500.49 377,791 +12.32(+2.52%)
Jun 18, 2021 488.89 491.57 483.46 488.18 647,810 -2.56(-0.52%)
Jun 17, 2021 480.35 491.45 480.35 490.74 387,178 +9.36(+1.94%)
Jun 16, 2021 484.14 491.24 478.44 481.38 550,601 +0.87(+0.18%)
Jun 15, 2021 477.57 485.88 474.38 480.51 456,207 +4.11(+0.86%)
Jun 14, 2021 466.27 476.57 464.71 476.39 300,475 +10.92(+2.35%)
Jun 11, 2021 463.91 468.80 462.65 465.47 244,884 +2.96(+0.64%)
Jun 10, 2021 452.99 465.31 451.27 462.51 425,726 +10.32(+2.28%)
Jun 09, 2021 451.47 454.49 447.25 452.19 261,914 +2.39(+0.53%)
Jun 08, 2021 451.01 452.94 447.37 449.80 256,190 -0.97(-0.22%)
Jun 07, 2021 453.43 454.69 449.69 450.77 360,173 -1.93(-0.43%)
Jun 04, 2021 451.45 453.55 446.56 452.70 219,556 +4.25(+0.95%)
Jun 03, 2021 453.33 453.36 445.06 448.45 327,694 -6.69(-1.47%)
Jun 02, 2021 448.48 457.65 448.48 455.14 312,430 +6.70(+1.49%)
Jun 01, 2021 457.33 458.79 447.63 448.44 329,640 -5.98(-1.32%)
May 28, 2021 454.16 458.79 449.90 454.42 230,215 +3.65(+0.81%)
May 27, 2021 450.12 454.49 447.53 450.77 519,684 -0.71(-0.16%)
May 26, 2021 456.76 457.47 450.53 451.48 298,845 +0.48(+0.11%)
May 25, 2021 451.12 456.45 449.73 451.01 297,353 +1.71(+0.38%)
May 24, 2021 446.26 454.46 445.93 449.30 240,818 +5.80(+1.31%)
May 21, 2021 444.43 447.69 442.79 443.50 234,673 -0.34(-0.08%)
May 20, 2021 436.99 447.42 435.62 443.84 357,785 +9.36(+2.15%)
May 19, 2021 433.64 435.75 430.03 434.49 393,649 -6.31(-1.43%)
May 18, 2021 441.94 444.39 437.38 440.79 329,579 -1.64(-0.37%)
May 17, 2021 449.89 449.89 441.35 442.44 435,635 -7.45(-1.66%)
May 14, 2021 451.18 452.92 447.06 449.89 364,195 +2.30(+0.51%)
May 13, 2021 448.06 454.69 447.16 447.59 305,622 +1.64(+0.37%)
May 12, 2021 451.98 456.08 444.82 445.95 433,610 -12.10(-2.64%)
May 11, 2021 456.99 460.49 448.27 458.05 357,424 -4.09(-0.88%)
May 10, 2021 467.20 471.11 461.79 462.14 252,565 -5.25(-1.12%)
May 07, 2021 463.22 469.37 460.31 467.39 211,349 +6.20(+1.34%)
May 06, 2021 464.32 464.32 454.98 461.19 262,005 -2.20(-0.47%)
May 05, 2021 465.19 470.61 457.49 463.39 278,751 -4.19(-0.90%)
May 04, 2021 467.38 471.97 460.94 467.58 349,009 -3.59(-0.76%)
May 03, 2021 471.92 474.50 466.44 471.16 243,363 +0.42(+0.09%)
Apr 30, 2021 472.98 478.46 467.33 470.75 391,507 -8.78(-1.83%)
Apr 29, 2021 472.06 479.85 468.66 479.53 296,489 +10.47(+2.23%)
Apr 28, 2021 473.88 473.88 464.97 469.06 297,640 -3.47(-0.73%)
Apr 27, 2021 472.38 474.82 462.21 472.53 422,654 +0.59(+0.13%)
Apr 26, 2021 470.77 475.03 468.48 471.94 489,974 +0.48(+0.10%)
Apr 23, 2021 458.05 473.26 457.45 471.45 448,778 +14.29(+3.13%)
Apr 22, 2021 454.71 460.02 451.89 457.16 335,361 +1.10(+0.24%)
Apr 21, 2021 456.64 460.42 453.36 456.07 241,240 +2.51(+0.55%)
Apr 20, 2021 451.98 456.28 448.50 453.56 229,319 -0.23(-0.05%)
Apr 19, 2021 454.80 459.17 450.21 453.79 274,493 -5.09(-1.11%)
Apr 16, 2021 458.31 459.79 451.27 458.88 322,782 +3.75(+0.82%)
Apr 15, 2021 445.77 456.11 445.77 455.13 338,783 +11.86(+2.68%)
Apr 14, 2021 446.79 453.21 442.94 443.26 420,273 -2.51(-0.56%)
Apr 13, 2021 439.16 447.70 436.78 445.77 329,638 +6.65(+1.51%)
Apr 12, 2021 432.01 440.74 428.80 439.13 327,996 +4.50(+1.03%)
Apr 09, 2021 430.65 434.72 426.72 434.63 242,189 +3.11(+0.72%)
Apr 08, 2021 429.14 437.04 426.38 431.52 318,423 +7.60(+1.79%)
Apr 07, 2021 423.97 427.65 419.85 423.92 196,121 -2.57(-0.60%)
Apr 06, 2021 427.43 428.81 421.91 426.49 239,774 -0.49(-0.12%)
Apr 05, 2021 418.05 429.40 415.70 426.98 532,916 +11.69(+2.81%)
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.