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

Boeing Co (NY: BA )

170.00 -0.23 (-0.14%)
Streaming Delayed Price Updated: 9:50 AM EDT, Apr 19, 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, 2000 54.30 54.30 52.65 53.81 5,458,287 -0.69(-1.26%)
Nov 29, 2000 52.60 54.55 51.58 54.50 8,192,114 +1.90(+3.61%)
Nov 28, 2000 52.50 53.14 51.62 52.60 4,175,750 +0.10(+0.19%)
Nov 27, 2000 52.21 52.99 52.21 52.50 3,570,415 +1.31(+2.56%)
Nov 24, 2000 51.09 52.06 51.09 51.19 1,442,051 +0.44(+0.88%)
Nov 22, 2000 53.33 53.33 50.55 50.74 5,517,447 -2.73(-5.10%)
Nov 21, 2000 51.09 54.16 50.89 53.47 7,361,430 +2.38(+4.67%)
Nov 20, 2000 50.94 51.82 50.65 51.09 3,216,094 +0.15(+0.29%)
Nov 17, 2000 51.28 52.06 50.70 50.94 4,535,461 -0.34(-0.67%)
Nov 16, 2000 49.53 51.72 49.53 51.28 4,570,752 +1.75(+3.54%)
Nov 15, 2000 49.72 49.72 48.85 49.53 4,036,640 -0.63(-1.26%)
Nov 14, 2000 49.14 50.50 49.14 50.16 4,563,309 +1.22(+2.48%)
Nov 13, 2000 49.48 49.58 48.27 48.94 3,779,722 -0.54(-1.09%)
Nov 10, 2000 51.19 51.23 49.29 49.48 3,659,476 -1.71(-3.33%)
Nov 09, 2000 50.65 51.38 50.21 51.19 2,643,867 +0.54(+1.06%)
Nov 08, 2000 50.80 51.52 50.26 50.65 2,054,445 -0.15(-0.29%)
Nov 07, 2000 51.38 51.38 50.70 50.80 3,890,086 -0.68(-1.32%)
Nov 06, 2000 51.48 51.72 49.87 51.48 4,633,377 +0.00(+0.00%)
Nov 03, 2000 51.52 52.01 51.04 51.48 3,523,702 -0.05(-0.09%)
Nov 02, 2000 51.23 52.21 49.72 51.52 6,566,678 +0.29(+0.56%)
Nov 01, 2000 52.84 52.84 50.74 51.23 7,180,099 -1.61(-3.04%)
Oct 31, 2000 50.41 52.89 49.92 52.84 6,033,208 +2.43(+4.82%)
Oct 30, 2000 49.68 50.80 49.63 50.41 6,139,851 +0.73(+1.47%)
Oct 27, 2000 49.14 49.72 49.09 49.68 3,380,485 +0.54(+1.09%)
Oct 26, 2000 48.75 49.58 48.22 49.14 5,730,348 +0.39(+0.80%)
Oct 25, 2000 47.63 49.82 47.63 48.75 7,617,065 +1.22(+2.56%)
Oct 24, 2000 47.73 48.27 47.25 47.53 5,360,755 -0.19(-0.41%)
Oct 23, 2000 46.80 48.31 46.80 47.73 7,307,018 +0.97(+2.08%)
Oct 20, 2000 45.54 46.95 45.05 46.75 4,873,741 +1.22(+2.67%)
Oct 19, 2000 47.34 47.68 44.66 45.54 8,319,033 -1.80(-3.80%)
Oct 18, 2000 47.14 47.92 45.49 47.34 6,072,221 +0.19(+0.41%)
Oct 17, 2000 46.90 47.88 45.69 47.14 3,741,223 +0.24(+0.51%)
Oct 16, 2000 46.32 47.58 46.32 46.90 3,406,151 +1.12(+2.45%)
Oct 13, 2000 43.74 47.00 43.59 45.78 6,033,978 +2.04(+4.67%)
Oct 12, 2000 46.90 47.00 42.08 43.74 11,471,604 -3.16(-6.75%)
Oct 11, 2000 46.41 47.73 45.83 46.90 3,800,255 +0.49(+1.06%)
Oct 10, 2000 46.32 46.86 46.02 46.41 3,210,704 +0.09(+0.20%)
Oct 09, 2000 47.29 47.29 46.17 46.32 2,797,864 -1.22(-2.56%)
Oct 06, 2000 47.58 48.46 47.14 47.53 3,941,162 -0.05(-0.10%)
Oct 05, 2000 47.63 49.09 46.95 47.58 5,291,072 -0.05(-0.11%)
Oct 04, 2000 46.66 48.66 46.36 47.63 6,447,844 +0.97(+2.09%)
Oct 03, 2000 45.98 47.00 45.98 46.66 6,443,994 +1.12(+2.46%)
Oct 02, 2000 47.73 47.73 44.61 45.54 11,910,751 -4.72(-9.40%)
Sep 29, 2000 50.26 50.26 47.25 50.26 6,430,776 +0.00(+0.00%)
Sep 28, 2000 50.31 50.94 49.58 50.26 8,662,703 -0.05(-0.09%)
Sep 27, 2000 51.48 51.82 49.39 50.31 9,676,387 -1.17(-2.27%)
Sep 26, 2000 49.78 52.16 48.94 51.48 9,077,211 +1.70(+3.41%)
Sep 25, 2000 49.48 50.11 48.12 49.78 6,859,529 +0.30(+0.60%)
Sep 22, 2000 46.75 50.11 45.98 49.48 8,779,997 +2.73(+5.83%)
Sep 21, 2000 46.17 47.29 46.17 46.75 7,933,271 +0.73(+1.59%)
Sep 20, 2000 44.37 46.80 44.37 46.02 8,206,359 +1.80(+4.07%)
Sep 19, 2000 44.37 44.85 43.83 44.22 5,418,119 -0.15(-0.33%)
Sep 18, 2000 44.32 45.63 44.13 44.37 4,085,534 +0.05(+0.11%)
Sep 15, 2000 45.49 46.12 44.22 44.32 7,583,955 -1.17(-2.57%)
Sep 14, 2000 45.88 45.88 44.95 45.49 5,493,963 -0.83(-1.78%)
Sep 13, 2000 45.98 46.86 45.78 46.32 5,279,265 +0.34(+0.75%)
Sep 12, 2000 45.69 46.80 45.30 45.98 7,250,937 +0.29(+0.63%)
Sep 11, 2000 45.30 46.32 44.95 45.69 5,568,138 +0.39(+0.86%)
Sep 08, 2000 45.59 45.98 44.91 45.30 8,603,414 -0.29(-0.63%)
Sep 07, 2000 45.05 46.71 44.42 45.59 14,004,466 +0.54(+1.19%)
Sep 06, 2000 43.29 45.69 43.29 45.05 10,236,165 +1.85(+4.27%)
Sep 05, 2000 42.66 43.83 42.08 43.20 4,758,115 +0.54(+1.26%)
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.