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

Avery Dennison Corp (NY: AVY )

225.61 -2.03 (-0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 142.15 143.25 140.65 141.45 623,231 -0.91(-0.64%)
Nov 27, 2020 143.40 144.19 141.54 142.36 189,303 -1.19(-0.83%)
Nov 25, 2020 144.20 144.89 142.88 143.55 335,003 -1.42(-0.98%)
Nov 24, 2020 141.38 145.39 140.73 144.97 590,969 +5.29(+3.78%)
Nov 23, 2020 141.04 141.78 138.88 139.69 390,619 -0.02(-0.01%)
Nov 20, 2020 139.10 140.04 138.39 139.71 437,309 +0.45(+0.32%)
Nov 19, 2020 139.08 139.71 137.67 139.26 538,179 -0.38(-0.27%)
Nov 18, 2020 142.22 143.49 139.62 139.64 507,194 -1.90(-1.35%)
Nov 17, 2020 143.38 144.19 141.22 141.54 587,586 -2.99(-2.07%)
Nov 16, 2020 144.14 145.84 142.89 144.54 542,219 +2.86(+2.02%)
Nov 13, 2020 141.12 143.09 140.49 141.68 673,701 +1.86(+1.33%)
Nov 12, 2020 142.59 143.35 138.85 139.82 520,768 -3.94(-2.74%)
Nov 11, 2020 143.80 145.13 142.39 143.76 450,700 +1.02(+0.72%)
Nov 10, 2020 143.63 144.65 139.90 142.74 1,238,351 -1.56(-1.08%)
Nov 09, 2020 145.85 148.53 143.00 144.30 940,948 +3.87(+2.76%)
Nov 06, 2020 139.34 140.96 139.16 140.43 329,513 +1.16(+0.83%)
Nov 05, 2020 137.72 141.03 137.34 139.27 368,057 +3.47(+2.55%)
Nov 04, 2020 137.61 138.18 134.98 135.80 509,960 -1.73(-1.26%)
Nov 03, 2020 136.28 138.30 135.56 137.54 477,779 +3.32(+2.48%)
Nov 02, 2020 132.69 134.76 132.06 134.21 507,593 +3.13(+2.39%)
Oct 30, 2020 130.85 132.88 129.46 131.08 580,897 -1.34(-1.02%)
Oct 29, 2020 128.46 133.40 128.14 132.42 611,822 +4.41(+3.45%)
Oct 28, 2020 128.04 129.75 127.39 128.01 634,069 -2.84(-2.17%)
Oct 27, 2020 132.07 132.78 130.85 130.85 557,803 -1.04(-0.79%)
Oct 26, 2020 133.07 133.22 130.28 131.89 400,912 -2.36(-1.76%)
Oct 23, 2020 134.56 136.20 133.04 134.25 721,212 +0.82(+0.62%)
Oct 22, 2020 131.27 135.29 130.32 133.43 777,311 -1.60(-1.18%)
Oct 21, 2020 127.38 137.76 127.38 135.03 1,478,966 +7.79(+6.12%)
Oct 20, 2020 128.25 130.23 126.83 127.24 611,654 +0.57(+0.45%)
Oct 19, 2020 126.85 128.99 126.47 126.67 711,904 -0.27(-0.21%)
Oct 16, 2020 126.65 127.37 126.32 126.94 459,797 +1.10(+0.87%)
Oct 15, 2020 122.93 126.50 122.81 125.84 443,207 +1.59(+1.28%)
Oct 14, 2020 122.55 124.71 122.55 124.25 365,137 +1.65(+1.34%)
Oct 13, 2020 122.18 123.85 121.67 122.60 372,724 +0.12(+0.10%)
Oct 12, 2020 124.65 124.90 122.26 122.48 710,877 -1.13(-0.91%)
Oct 09, 2020 126.01 126.18 123.30 123.60 495,378 -1.48(-1.18%)
Oct 08, 2020 123.16 125.19 123.16 125.08 434,699 +2.37(+1.93%)
Oct 07, 2020 121.34 124.51 121.20 122.71 432,026 +3.05(+2.55%)
Oct 06, 2020 122.45 123.70 119.11 119.66 806,271 -1.78(-1.47%)
Oct 05, 2020 119.30 121.92 119.15 121.44 813,836 +3.68(+3.13%)
Oct 02, 2020 116.30 119.06 116.08 117.76 758,270 -0.30(-0.26%)
Oct 01, 2020 121.91 122.66 117.74 118.06 717,810 -3.02(-2.49%)
Sep 30, 2020 118.73 122.56 118.44 121.08 935,860 +3.08(+2.61%)
Sep 29, 2020 117.11 118.72 116.73 118.01 699,638 +1.50(+1.28%)
Sep 28, 2020 114.38 117.31 114.16 116.51 596,702 +3.51(+3.11%)
Sep 25, 2020 110.06 113.42 109.65 113.00 453,357 +1.84(+1.65%)
Sep 24, 2020 111.77 113.30 110.57 111.16 648,329 -1.28(-1.14%)
Sep 23, 2020 115.83 115.96 111.97 112.44 734,876 -3.12(-2.70%)
Sep 22, 2020 114.52 116.11 114.46 115.56 709,740 +0.77(+0.67%)
Sep 21, 2020 116.59 117.69 113.23 114.80 665,278 -4.05(-3.41%)
Sep 18, 2020 121.27 121.97 117.99 118.85 783,293 -3.04(-2.49%)
Sep 17, 2020 120.29 122.87 118.07 121.89 748,298 +0.34(+0.28%)
Sep 16, 2020 121.58 122.88 121.25 121.55 1,200,813 +0.29(+0.24%)
Sep 15, 2020 116.66 121.92 116.66 121.25 1,009,906 +5.88(+5.10%)
Sep 14, 2020 114.88 117.30 114.72 115.37 764,114 +1.91(+1.69%)
Sep 11, 2020 111.03 114.43 110.73 113.46 852,130 +3.55(+3.23%)
Sep 10, 2020 111.01 111.81 109.78 109.91 576,707 -0.29(-0.27%)
Sep 09, 2020 108.53 110.84 108.53 110.20 463,778 +2.17(+2.01%)
Sep 08, 2020 112.12 112.12 107.56 108.03 640,226 -4.75(-4.22%)
Sep 04, 2020 114.06 114.31 111.43 112.79 606,447 +0.00(+0.00%)
Sep 03, 2020 114.81 114.92 110.85 112.79 592,395 -1.97(-1.72%)
Sep 02, 2020 111.56 115.11 111.36 114.76 584,535 +3.32(+2.97%)
Sep 01, 2020 108.13 111.49 107.08 111.44 550,917 +2.70(+2.48%)
Aug 31, 2020 111.37 111.37 108.05 108.74 577,551 -2.63(-2.36%)
Aug 28, 2020 109.92 111.54 108.77 111.37 333,618 +1.78(+1.63%)
Aug 27, 2020 108.70 110.38 108.62 109.59 371,134 +0.51(+0.47%)
Aug 26, 2020 108.97 109.35 108.02 109.08 393,754 -0.15(-0.14%)
Aug 25, 2020 109.41 109.60 107.85 109.23 465,192 +0.50(+0.46%)
Aug 24, 2020 108.83 109.61 108.17 108.73 255,434 +0.75(+0.70%)
Aug 21, 2020 106.78 108.42 106.20 107.98 382,748 +1.08(+1.01%)
Aug 20, 2020 106.58 107.06 105.75 106.91 468,527 -0.76(-0.71%)
Aug 19, 2020 108.41 109.39 107.20 107.67 354,345 -0.08(-0.08%)
Aug 18, 2020 109.03 109.21 107.57 107.75 427,986 -1.43(-1.31%)
Aug 17, 2020 110.67 110.67 108.78 109.19 375,817 -0.69(-0.63%)
Aug 14, 2020 110.73 111.17 109.66 109.87 401,636 -1.73(-1.55%)
Aug 13, 2020 112.25 112.31 111.07 111.61 389,127 -1.91(-1.69%)
Aug 12, 2020 113.03 113.86 112.25 113.52 445,237 +1.99(+1.78%)
Aug 11, 2020 111.37 113.03 111.04 111.53 664,193 +2.05(+1.87%)
Aug 10, 2020 109.66 110.44 108.69 109.49 364,178 +0.34(+0.31%)
Aug 07, 2020 107.17 109.16 106.86 109.15 402,803 +1.29(+1.20%)
Aug 06, 2020 109.26 110.12 107.56 107.86 616,370 -1.55(-1.41%)
Aug 05, 2020 107.88 110.09 107.88 109.40 646,115 +2.12(+1.98%)
Aug 04, 2020 105.85 107.60 105.36 107.28 697,957 +0.97(+0.91%)
Aug 03, 2020 107.47 107.80 106.06 106.31 510,129 -0.50(-0.47%)
Jul 31, 2020 108.09 108.40 105.64 106.81 424,663 -1.69(-1.55%)
Jul 30, 2020 109.64 110.27 108.00 108.50 485,917 -2.67(-2.40%)
Jul 29, 2020 111.39 112.49 110.50 111.17 792,358 +0.34(+0.31%)
Jul 28, 2020 110.50 111.57 109.59 110.83 1,027,652 +1.64(+1.50%)
Jul 27, 2020 113.52 113.94 107.08 109.19 1,277,399 -4.29(-3.78%)
Jul 24, 2020 114.08 115.64 113.00 113.47 1,557,416 -0.47(-0.41%)
Jul 23, 2020 115.22 116.48 113.46 113.94 384,992 -1.22(-1.06%)
Jul 22, 2020 113.21 115.16 113.02 115.16 380,528 +1.61(+1.42%)
Jul 21, 2020 113.19 114.42 113.09 113.55 424,941 +0.57(+0.50%)
Jul 20, 2020 113.56 114.04 112.77 112.98 329,370 -1.29(-1.13%)
Jul 17, 2020 113.34 114.65 111.96 114.28 631,688 +1.73(+1.54%)
Jul 16, 2020 112.04 113.63 111.58 112.54 716,585 +0.41(+0.36%)
Jul 15, 2020 111.25 112.72 110.56 112.14 808,282 +2.99(+2.74%)
Jul 14, 2020 105.66 109.15 105.02 109.15 832,360 +3.46(+3.27%)
Jul 13, 2020 105.74 107.52 105.27 105.69 1,003,951 +1.05(+1.00%)
Jul 10, 2020 104.42 105.40 103.67 104.64 1,030,142 +0.41(+0.39%)
Jul 09, 2020 106.02 106.22 103.65 104.24 608,401 -2.20(-2.07%)
Jul 08, 2020 108.83 109.36 106.01 106.44 714,780 -2.73(-2.50%)
Jul 07, 2020 109.98 110.11 108.63 109.18 509,678 -2.20(-1.97%)
Jul 06, 2020 112.55 113.17 109.99 111.37 667,827 +1.11(+1.01%)
Jul 02, 2020 108.55 110.79 108.04 110.26 772,818 +2.81(+2.61%)
Jul 01, 2020 107.75 108.14 105.83 107.45 522,646 -0.07(-0.06%)
Jun 30, 2020 105.35 108.46 105.29 107.52 631,265 +2.03(+1.92%)
Jun 29, 2020 104.45 106.55 103.99 105.49 358,532 +1.99(+1.92%)
Jun 26, 2020 104.73 105.80 103.08 103.50 1,596,253 -1.45(-1.38%)
Jun 25, 2020 105.61 105.61 103.11 104.95 877,417 -0.87(-0.82%)
Jun 24, 2020 107.79 108.22 105.53 105.82 963,630 -3.01(-2.76%)
Jun 23, 2020 108.49 109.20 106.90 108.83 642,321 +1.61(+1.50%)
Jun 22, 2020 106.92 107.72 105.94 107.22 428,554 -0.71(-0.66%)
Jun 19, 2020 111.78 111.78 107.91 107.92 569,294 -1.84(-1.67%)
Jun 18, 2020 109.03 110.03 108.25 109.76 438,131 +0.68(+0.62%)
Jun 17, 2020 109.94 110.42 108.68 109.08 276,289 -0.57(-0.52%)
Jun 16, 2020 112.85 112.98 108.06 109.65 580,887 +0.78(+0.72%)
Jun 15, 2020 104.02 109.60 102.79 108.86 399,141 +1.90(+1.78%)
Jun 12, 2020 109.30 110.21 105.55 106.96 456,178 +1.40(+1.33%)
Jun 11, 2020 112.06 112.06 105.47 105.56 753,888 -8.90(-7.78%)
Jun 10, 2020 115.30 115.30 112.18 114.46 697,051 -0.91(-0.78%)
Jun 09, 2020 116.19 116.46 114.39 115.37 385,494 -2.06(-1.76%)
Jun 08, 2020 115.87 118.40 115.76 117.43 468,180 +1.22(+1.05%)
Jun 05, 2020 115.63 118.43 114.78 116.22 784,278 +4.32(+3.86%)
Jun 04, 2020 111.64 113.09 110.73 111.90 459,149 -0.95(-0.84%)
Jun 03, 2020 110.50 113.30 109.65 112.85 667,843 +3.94(+3.62%)
Jun 02, 2020 106.10 109.80 106.10 108.91 682,531 +3.00(+2.83%)
Jun 01, 2020 104.35 106.67 104.22 105.92 526,053 +2.16(+2.08%)
May 29, 2020 104.70 105.50 102.44 103.76 1,232,779 -1.42(-1.35%)
May 28, 2020 107.44 107.44 105.01 105.18 424,006 -1.15(-1.09%)
May 27, 2020 106.43 107.67 104.37 106.34 722,252 +1.85(+1.77%)
May 26, 2020 102.56 105.04 101.65 104.49 656,089 +4.69(+4.70%)
May 22, 2020 99.19 100.91 99.07 99.80 616,069 +0.51(+0.51%)
May 21, 2020 98.46 99.43 96.68 99.30 494,972 +0.15(+0.15%)
May 20, 2020 97.41 100.16 97.41 99.15 516,439 +2.76(+2.86%)
May 19, 2020 97.31 97.98 96.16 96.39 405,795 -1.58(-1.61%)
May 18, 2020 97.77 99.81 97.77 97.97 614,483 +3.76(+3.99%)
May 15, 2020 94.86 95.48 93.06 94.21 532,768 -1.63(-1.70%)
May 14, 2020 94.91 95.87 92.67 95.84 533,969 -0.04(-0.04%)
May 13, 2020 96.91 98.62 94.81 95.87 587,834 -2.06(-2.11%)
May 12, 2020 102.36 103.02 97.90 97.94 443,478 -4.08(-4.00%)
May 11, 2020 101.41 102.47 98.87 102.02 437,214 -0.42(-0.41%)
May 08, 2020 99.71 102.69 99.32 102.44 404,562 +4.63(+4.74%)
May 07, 2020 100.35 100.99 97.32 97.81 670,338 -1.34(-1.35%)
May 06, 2020 100.41 101.19 98.77 99.15 355,761 -0.69(-0.69%)
May 05, 2020 100.85 101.60 99.51 99.84 473,896 -0.40(-0.40%)
May 04, 2020 100.93 101.25 99.02 100.24 403,355 -1.08(-1.06%)
May 01, 2020 101.63 101.81 98.58 101.32 500,450 -2.17(-2.10%)
Apr 30, 2020 104.09 105.06 101.76 103.50 662,062 -3.53(-3.30%)
Apr 29, 2020 109.10 112.08 105.17 107.03 917,213 -0.49(-0.45%)
Apr 28, 2020 109.11 111.95 107.40 107.52 683,183 +0.64(+0.60%)
Apr 27, 2020 102.17 107.11 101.03 106.88 502,047 +5.12(+5.03%)
Apr 24, 2020 101.29 102.37 99.50 101.76 427,281 +1.70(+1.70%)
Apr 23, 2020 99.85 102.14 99.54 100.06 527,065 +1.27(+1.29%)
Apr 22, 2020 97.94 99.64 97.01 98.79 458,343 +1.98(+2.04%)
Apr 21, 2020 96.34 97.25 95.46 96.81 540,231 -1.54(-1.56%)
Apr 20, 2020 101.11 101.11 97.89 98.35 395,418 -4.18(-4.08%)
Apr 17, 2020 100.54 103.13 99.72 102.53 432,507 +4.39(+4.47%)
Apr 16, 2020 100.94 101.58 95.31 98.14 575,741 -2.16(-2.15%)
Apr 15, 2020 100.15 101.85 99.11 100.30 454,158 -3.33(-3.21%)
Apr 14, 2020 104.07 105.82 103.03 103.63 401,275 +1.64(+1.61%)
Apr 13, 2020 107.02 107.80 101.28 101.99 619,041 -5.86(-5.43%)
Apr 09, 2020 104.01 109.39 104.01 107.85 734,569 +4.52(+4.37%)
Apr 08, 2020 98.97 103.80 97.85 103.33 580,574 +5.67(+5.81%)
Apr 07, 2020 97.04 100.90 94.41 97.66 737,804 +3.51(+3.72%)
Apr 06, 2020 92.78 95.77 91.57 94.15 704,971 +6.38(+7.27%)
Apr 03, 2020 88.88 92.43 87.46 87.76 882,827 -2.15(-2.39%)
Apr 02, 2020 89.06 94.53 88.12 89.91 847,574 -0.03(-0.03%)
Apr 01, 2020 91.90 93.61 89.24 89.94 863,063 -5.57(-5.83%)
Mar 31, 2020 96.53 97.93 94.64 95.51 1,312,142 -2.72(-2.77%)
Mar 30, 2020 94.67 98.53 91.53 98.23 701,106 +4.18(+4.45%)
Mar 27, 2020 92.21 95.91 90.72 94.05 579,485 -1.58(-1.65%)
Mar 26, 2020 92.56 100.54 92.00 95.62 758,954 +3.97(+4.33%)
Mar 25, 2020 90.26 93.71 87.46 91.66 1,200,098 +0.94(+1.03%)
Mar 24, 2020 77.32 92.77 76.01 90.72 1,060,979 +16.89(+22.87%)
Mar 23, 2020 84.00 84.48 72.15 73.83 987,260 -11.30(-13.27%)
Mar 20, 2020 96.95 96.95 82.51 85.13 966,982 -11.49(-11.89%)
Mar 19, 2020 97.93 99.12 91.03 96.62 682,118 -2.26(-2.29%)
Mar 18, 2020 91.64 99.24 91.50 98.87 781,513 -1.17(-1.17%)
Mar 17, 2020 93.14 101.22 89.86 100.05 906,849 +9.09(+10.00%)
Mar 16, 2020 87.66 97.55 87.66 90.95 895,540 -8.50(-8.55%)
Mar 13, 2020 102.60 103.53 93.15 99.46 836,749 +1.74(+1.78%)
Mar 12, 2020 97.90 101.33 93.94 97.71 1,225,906 -6.30(-6.06%)
Mar 11, 2020 109.44 110.06 103.51 104.01 1,160,678 -8.83(-7.83%)
Mar 10, 2020 111.41 113.14 106.95 112.84 984,629 +4.59(+4.24%)
Mar 09, 2020 106.90 110.66 105.58 108.25 1,109,087 -5.03(-4.44%)
Mar 06, 2020 108.22 113.96 108.22 113.28 855,735 +1.59(+1.43%)
Mar 05, 2020 110.18 113.33 109.50 111.68 1,113,755 -2.47(-2.17%)
Mar 04, 2020 113.41 114.23 109.82 114.16 679,131 +3.56(+3.22%)
Mar 03, 2020 111.75 114.69 109.50 110.59 865,088 -1.38(-1.23%)
Mar 02, 2020 107.05 112.01 105.17 111.97 1,019,559 +5.15(+4.82%)
Feb 28, 2020 104.04 107.64 103.28 106.82 1,074,355 -0.56(-0.52%)
Feb 27, 2020 109.26 112.32 107.37 107.38 935,941 -4.43(-3.96%)
Feb 26, 2020 114.44 115.94 111.80 111.81 987,816 -1.57(-1.38%)
Feb 25, 2020 119.31 119.31 113.11 113.38 953,732 -5.51(-4.64%)
Feb 24, 2020 120.40 121.28 118.24 118.89 857,237 -6.08(-4.87%)
Feb 21, 2020 126.84 126.98 124.51 124.98 589,480 -2.63(-2.06%)
Feb 20, 2020 127.01 128.19 126.56 127.61 278,970 +0.00(+0.00%)
Feb 19, 2020 127.04 128.18 126.65 127.61 527,951 +0.74(+0.58%)
Feb 18, 2020 128.52 128.85 126.24 126.87 414,022 -2.01(-1.56%)
Feb 14, 2020 128.77 129.47 127.98 128.88 340,291 -0.03(-0.02%)
Feb 13, 2020 129.97 130.17 127.92 128.91 381,713 -1.56(-1.19%)
Feb 12, 2020 128.81 131.56 128.62 130.47 817,088 +2.06(+1.61%)
Feb 11, 2020 127.97 129.12 127.36 128.40 281,413 +0.91(+0.72%)
Feb 10, 2020 126.42 127.58 126.12 127.49 200,428 +0.37(+0.29%)
Feb 07, 2020 128.61 129.13 126.56 127.11 350,687 -2.47(-1.91%)
Feb 06, 2020 131.22 131.64 128.89 129.59 501,492 -1.14(-0.87%)
Feb 05, 2020 129.39 130.82 128.99 130.73 804,739 +3.04(+2.38%)
Feb 04, 2020 126.25 128.61 126.25 127.68 738,984 +2.68(+2.14%)
Feb 03, 2020 123.21 125.48 123.03 125.01 598,846 +2.56(+2.09%)
Jan 31, 2020 125.98 125.98 121.91 122.45 740,173 -4.54(-3.58%)
Jan 30, 2020 126.20 127.23 121.84 126.99 703,317 -0.11(-0.09%)
Jan 29, 2020 122.06 128.05 120.25 127.11 898,886 +6.55(+5.43%)
Jan 28, 2020 119.20 121.40 118.34 120.56 813,658 +1.28(+1.07%)
Jan 27, 2020 118.71 120.13 118.56 119.28 639,080 -1.72(-1.42%)
Jan 24, 2020 121.97 122.28 120.21 121.00 367,192 -1.06(-0.87%)
Jan 23, 2020 121.14 122.47 120.00 122.06 375,611 +0.55(+0.45%)
Jan 22, 2020 122.48 123.37 121.43 121.51 394,059 -0.27(-0.22%)
Jan 21, 2020 124.20 124.47 121.61 121.78 880,623 -3.92(-3.12%)
Jan 17, 2020 125.20 125.85 124.19 125.70 719,487 +0.72(+0.57%)
Jan 16, 2020 123.75 125.01 123.60 124.98 369,974 +1.86(+1.51%)
Jan 15, 2020 122.69 123.58 122.51 123.12 344,578 +0.40(+0.33%)
Jan 14, 2020 122.23 122.75 121.70 122.72 558,960 +0.54(+0.44%)
Jan 13, 2020 120.11 122.23 119.62 122.18 663,953 +2.28(+1.90%)
Jan 10, 2020 120.45 120.74 119.61 119.90 294,311 -0.20(-0.17%)
Jan 09, 2020 118.89 120.27 118.00 120.11 650,706 +1.62(+1.37%)
Jan 08, 2020 118.21 120.07 117.76 118.48 528,498 +0.36(+0.30%)
Jan 07, 2020 117.89 119.55 117.34 118.13 789,873 -0.26(-0.22%)
Jan 06, 2020 119.79 120.13 118.32 118.39 690,853 -1.51(-1.26%)
Jan 03, 2020 119.08 120.58 118.79 119.90 649,286 -0.75(-0.62%)
Jan 02, 2020 122.72 123.39 120.25 120.65 749,504 -1.41(-1.15%)
Dec 31, 2019 122.03 123.11 121.29 122.06 297,312 -0.15(-0.12%)
Dec 30, 2019 122.79 122.79 121.95 122.21 292,386 -0.59(-0.48%)
Dec 27, 2019 124.52 124.61 122.67 122.80 273,840 -1.37(-1.10%)
Dec 26, 2019 124.31 124.69 123.39 124.17 887,704 -0.13(-0.11%)
Dec 24, 2019 124.15 125.39 123.17 124.30 252,940 +0.33(+0.26%)
Dec 23, 2019 123.25 124.34 122.67 123.97 223,738 +0.89(+0.72%)
Dec 20, 2019 123.43 124.22 122.59 123.08 925,913 -0.03(-0.02%)
Dec 19, 2019 121.90 123.28 121.90 123.11 622,718 +1.64(+1.35%)
Dec 18, 2019 121.65 121.87 120.07 121.47 536,796 -0.44(-0.36%)
Dec 17, 2019 122.06 122.87 121.77 121.91 482,628 -0.14(-0.11%)
Dec 16, 2019 122.23 122.51 121.29 122.05 391,916 +0.77(+0.63%)
Dec 13, 2019 121.37 121.68 120.20 121.28 452,078 +0.35(+0.29%)
Dec 12, 2019 121.11 122.34 120.58 120.94 526,280 -0.18(-0.15%)
Dec 11, 2019 121.15 121.75 120.18 121.12 401,819 +0.04(+0.03%)
Dec 10, 2019 121.14 121.42 120.60 121.08 527,055 -0.30(-0.25%)
Dec 09, 2019 121.42 121.90 121.02 121.38 383,397 -0.05(-0.04%)
Dec 06, 2019 122.24 123.04 120.99 121.42 418,209 +0.22(+0.18%)
Dec 05, 2019 120.41 121.42 119.78 121.20 577,282 +1.28(+1.07%)
Dec 04, 2019 120.44 122.21 119.69 119.92 618,455 -0.22(-0.19%)
Dec 03, 2019 118.53 120.61 117.42 120.15 653,747 +0.56(+0.47%)
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.