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:

Emerson Electric (NY: EMR )

98.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 91.14 91.65 90.01 90.22 3,555,330 -0.92(-1.01%)
Mar 30, 2021 91.52 91.91 90.65 91.14 2,598,480 -0.09(-0.10%)
Mar 29, 2021 91.03 92.25 90.76 91.23 3,267,259 -0.34(-0.37%)
Mar 26, 2021 90.09 91.70 89.57 91.57 4,093,200 +2.38(+2.67%)
Mar 25, 2021 87.62 89.44 86.75 89.19 2,156,910 +1.13(+1.28%)
Mar 24, 2021 88.00 89.92 88.00 88.06 2,166,903 +0.84(+0.96%)
Mar 23, 2021 88.45 89.72 86.85 87.22 2,642,684 -2.13(-2.38%)
Mar 22, 2021 88.68 89.88 87.79 89.35 2,199,029 +0.86(+0.97%)
Mar 19, 2021 88.97 89.42 87.26 88.49 10,934,600 -0.97(-1.08%)
Mar 18, 2021 90.39 91.81 89.22 89.46 2,301,491 -1.06(-1.17%)
Mar 17, 2021 89.11 90.69 89.00 90.52 2,364,878 +1.46(+1.64%)
Mar 16, 2021 90.55 90.75 88.54 89.06 3,362,203 -1.86(-2.05%)
Mar 15, 2021 91.75 92.38 89.64 90.92 2,676,219 -1.28(-1.39%)
Mar 12, 2021 91.45 92.25 91.13 92.20 2,440,200 +0.89(+0.97%)
Mar 11, 2021 92.04 92.75 91.02 91.31 2,657,666 -0.41(-0.45%)
Mar 10, 2021 90.39 92.14 90.08 91.72 3,057,516 +1.72(+1.91%)
Mar 09, 2021 92.65 92.94 89.98 90.00 3,369,964 -2.13(-2.31%)
Mar 08, 2021 92.00 93.38 91.08 92.13 3,993,878 +1.09(+1.20%)
Mar 05, 2021 89.79 91.27 88.06 91.04 3,299,000 +2.55(+2.88%)
Mar 04, 2021 88.46 89.92 86.76 88.49 3,800,854 -0.04(-0.05%)
Mar 03, 2021 87.83 89.53 87.39 88.53 3,485,440 +0.90(+1.03%)
Mar 02, 2021 88.33 88.87 87.45 87.63 2,024,895 -0.81(-0.92%)
Mar 01, 2021 87.07 89.17 86.92 88.44 1,844,651 +2.54(+2.96%)
Feb 26, 2021 87.36 87.88 85.87 85.90 3,235,700 -1.43(-1.64%)
Feb 25, 2021 88.40 88.63 86.89 87.33 2,783,035 -1.64(-1.84%)
Feb 24, 2021 87.05 89.10 86.94 88.97 2,827,270 +2.17(+2.50%)
Feb 23, 2021 86.30 87.16 85.50 86.80 2,665,034 +0.63(+0.73%)
Feb 22, 2021 85.44 86.89 84.33 86.17 2,043,982 +0.72(+0.84%)
Feb 19, 2021 84.75 86.12 84.63 85.45 2,461,700 +1.07(+1.27%)
Feb 18, 2021 84.45 84.63 83.65 84.38 1,334,767 -0.49(-0.58%)
Feb 17, 2021 84.93 85.41 84.21 84.87 1,835,363 -0.20(-0.24%)
Feb 16, 2021 86.00 86.20 84.92 85.07 2,751,284 -0.26(-0.30%)
Feb 12, 2021 84.58 85.58 84.56 85.33 1,400,800 +0.17(+0.20%)
Feb 11, 2021 85.29 85.71 83.64 85.16 1,622,419 +0.10(+0.12%)
Feb 10, 2021 86.28 86.43 84.96 85.06 2,539,479 -0.84(-0.98%)
Feb 09, 2021 86.42 86.52 85.45 85.90 1,565,843 -0.62(-0.72%)
Feb 08, 2021 86.55 87.07 85.78 86.52 3,248,470 +0.41(+0.48%)
Feb 05, 2021 85.04 86.61 84.59 86.11 3,833,000 +1.95(+2.32%)
Feb 04, 2021 84.51 85.13 83.73 84.16 4,457,092 +0.48(+0.57%)
Feb 03, 2021 83.60 83.73 82.06 83.68 3,728,695 -0.10(-0.12%)
Feb 02, 2021 83.37 84.81 83.00 83.78 4,023,206 +2.96(+3.66%)
Feb 01, 2021 80.30 81.48 79.28 80.82 3,674,879 +1.47(+1.85%)
Jan 29, 2021 80.25 81.52 78.95 79.35 3,545,300 -1.73(-2.13%)
Jan 28, 2021 80.45 82.49 79.82 81.08 2,530,259 +1.56(+1.96%)
Jan 27, 2021 80.14 80.88 78.33 79.52 4,835,546 -2.37(-2.89%)
Jan 26, 2021 82.98 83.04 81.67 81.89 2,010,669 -0.59(-0.72%)
Jan 25, 2021 83.25 83.50 81.53 82.48 2,137,489 -1.25(-1.49%)
Jan 22, 2021 83.54 84.26 82.29 83.73 2,432,100 -0.53(-0.63%)
Jan 21, 2021 84.52 84.88 83.74 84.26 1,796,745 -0.13(-0.15%)
Jan 20, 2021 83.60 84.72 83.22 84.39 2,377,504 +0.96(+1.15%)
Jan 19, 2021 85.00 85.39 83.42 83.43 2,979,154 +0.68(+0.82%)
Jan 15, 2021 83.97 83.97 81.78 82.75 2,926,900 -0.59(-0.71%)
Jan 14, 2021 82.88 83.91 82.62 83.34 1,883,200 +0.70(+0.85%)
Jan 13, 2021 84.18 84.44 82.43 82.64 2,188,988 -1.33(-1.58%)
Jan 12, 2021 82.62 84.28 82.52 83.97 2,646,271 +1.35(+1.63%)
Jan 11, 2021 80.79 83.12 80.51 82.62 1,749,683 +0.80(+0.98%)
Jan 08, 2021 82.57 82.67 80.60 81.82 2,156,900 -0.25(-0.30%)
Jan 07, 2021 82.69 83.17 81.40 82.07 2,435,584 +0.04(+0.05%)
Jan 06, 2021 80.26 83.12 80.21 82.03 3,790,951 +2.67(+3.36%)
Jan 05, 2021 78.18 79.75 78.00 79.36 2,687,583 +1.35(+1.73%)
Jan 04, 2021 80.58 80.96 77.76 78.01 2,227,659 -2.36(-2.94%)
Dec 31, 2020 80.37 80.37 80.37 1,169,932 +0.55(+0.69%)
Dec 30, 2020 79.67 80.23 79.44 79.82 1,169,932 +0.58(+0.73%)
Dec 29, 2020 80.52 80.56 78.44 79.24 1,318,320 -0.63(-0.79%)
Dec 28, 2020 80.55 81.29 79.85 79.87 1,736,343 -0.11(-0.14%)
Dec 24, 2020 80.49 80.49 79.54 79.98 456,500 -0.04(-0.05%)
Dec 23, 2020 79.99 80.44 79.32 80.02 2,551,132 +0.69(+0.87%)
Dec 22, 2020 80.30 80.50 79.05 79.33 2,897,710 -1.24(-1.54%)
Dec 21, 2020 79.03 81.15 78.41 80.57 3,195,329 -0.33(-0.41%)
Dec 18, 2020 81.11 81.51 80.06 80.90 5,390,400 -0.26(-0.32%)
Dec 17, 2020 81.92 82.19 80.44 81.16 2,528,185 -0.12(-0.15%)
Dec 16, 2020 81.97 82.38 80.59 81.28 1,852,849 -1.16(-1.41%)
Dec 15, 2020 82.75 82.96 80.86 82.44 3,170,091 +2.03(+2.52%)
Dec 14, 2020 82.82 83.14 80.32 80.41 3,428,185 -2.01(-2.44%)
Dec 11, 2020 80.59 82.65 80.50 82.42 3,870,800 +1.06(+1.30%)
Dec 10, 2020 81.35 81.84 80.64 81.36 2,990,241 -0.24(-0.29%)
Dec 09, 2020 81.51 82.00 80.73 81.60 3,746,692 +0.26(+0.32%)
Dec 08, 2020 78.22 81.48 78.11 81.34 3,917,270 +2.17(+2.74%)
Dec 07, 2020 79.83 79.97 78.25 79.17 4,038,841 -0.93(-1.16%)
Dec 04, 2020 75.71 80.44 75.58 80.10 5,503,000 +4.62(+6.12%)
Dec 03, 2020 75.94 76.37 75.36 75.48 2,582,650 -0.42(-0.55%)
Dec 02, 2020 74.81 76.15 74.50 75.90 3,035,281 +0.13(+0.17%)
Dec 01, 2020 77.95 78.34 75.65 75.77 3,076,650 -1.05(-1.37%)
Nov 30, 2020 78.00 78.00 75.97 76.82 2,724,621 -1.34(-1.71%)
Nov 27, 2020 78.73 79.09 77.84 78.16 664,100 -0.10(-0.13%)
Nov 25, 2020 79.32 79.46 78.21 78.26 1,658,700 -1.69(-2.11%)
Nov 24, 2020 78.99 80.19 78.51 79.95 4,221,884 +2.14(+2.75%)
Nov 23, 2020 76.62 77.99 76.52 77.81 2,205,829 +1.85(+2.44%)
Nov 20, 2020 77.00 77.05 75.47 75.96 1,810,700 -1.28(-1.66%)
Nov 19, 2020 76.68 77.36 75.89 77.24 1,563,386 +0.35(+0.46%)
Nov 18, 2020 76.78 78.11 76.41 76.89 2,559,466 +0.50(+0.65%)
Nov 17, 2020 77.75 77.88 75.82 76.39 2,269,819 -1.60(-2.05%)
Nov 16, 2020 77.23 78.14 76.51 77.99 2,742,274 +2.18(+2.88%)
Nov 13, 2020 74.61 75.92 74.61 75.81 1,789,200 +1.58(+2.13%)
Nov 12, 2020 74.42 74.75 73.47 74.23 2,387,254 -0.67(-0.89%)
Nov 11, 2020 77.18 77.40 74.78 74.90 3,440,981 -2.54(-3.28%)
Nov 10, 2020 76.56 77.91 75.97 77.44 3,291,184 +1.15(+1.51%)
Nov 09, 2020 76.11 77.56 75.00 76.29 6,658,107 +6.17(+8.80%)
Nov 06, 2020 70.56 70.70 69.56 70.12 2,348,800 -0.35(-0.50%)
Nov 05, 2020 69.86 71.23 69.17 70.47 2,700,730 +2.32(+3.40%)
Nov 04, 2020 68.67 69.92 66.50 68.15 4,053,468 -2.25(-3.20%)
Nov 03, 2020 68.46 70.87 68.07 70.40 4,692,016 +2.44(+3.59%)
Nov 02, 2020 65.81 68.35 65.74 67.96 5,200,440 +3.17(+4.89%)
Oct 30, 2020 64.41 64.81 63.65 64.79 3,902,800 +0.35(+0.54%)
Oct 29, 2020 64.53 65.50 64.15 64.44 4,505,756 -0.55(-0.85%)
Oct 28, 2020 65.22 66.14 64.49 64.99 3,326,015 -1.93(-2.88%)
Oct 27, 2020 67.57 68.05 66.84 66.92 3,109,938 -0.81(-1.20%)
Oct 26, 2020 69.18 69.18 67.05 67.73 2,514,970 -2.29(-3.27%)
Oct 23, 2020 70.48 70.90 69.69 70.02 2,044,700 +0.26(+0.37%)
Oct 22, 2020 69.57 69.87 69.21 69.76 1,556,759 +0.55(+0.79%)
Oct 21, 2020 69.39 70.32 69.09 69.21 2,525,290 -0.79(-1.13%)
Oct 20, 2020 70.39 71.09 69.74 70.00 1,882,778 +0.04(+0.06%)
Oct 19, 2020 70.33 70.73 69.74 69.96 3,219,543 -0.32(-0.46%)
Oct 16, 2020 70.00 70.80 69.87 70.28 2,848,100 +0.70(+1.01%)
Oct 15, 2020 68.42 69.60 68.31 69.58 2,020,634 +0.20(+0.29%)
Oct 14, 2020 69.08 70.14 69.08 69.38 1,918,320 +0.49(+0.71%)
Oct 13, 2020 69.65 69.98 68.45 68.89 1,878,988 -0.69(-0.99%)
Oct 12, 2020 70.30 70.47 69.21 69.58 1,999,846 -0.37(-0.53%)
Oct 09, 2020 70.00 71.20 69.90 69.95 3,006,300 +0.67(+0.97%)
Oct 08, 2020 69.23 69.58 68.70 69.28 1,627,128 +0.40(+0.58%)
Oct 07, 2020 68.21 69.07 67.87 68.88 1,883,294 +1.60(+2.38%)
Oct 06, 2020 67.78 69.13 67.17 67.28 2,160,879 -0.31(-0.46%)
Oct 05, 2020 66.50 67.84 66.31 67.59 2,295,294 +2.05(+3.13%)
Oct 02, 2020 63.38 66.31 63.26 65.54 2,090,000 +0.91(+1.41%)
Oct 01, 2020 66.23 66.34 64.16 64.63 2,314,836 -0.94(-1.43%)
Sep 30, 2020 65.62 66.64 65.03 65.57 2,687,053 +0.41(+0.63%)
Sep 29, 2020 65.74 65.95 64.71 65.16 1,379,186 -0.36(-0.55%)
Sep 28, 2020 65.55 66.23 65.19 65.52 1,949,317 +1.19(+1.85%)
Sep 25, 2020 63.69 64.64 63.61 64.33 1,847,800 -0.06(-0.09%)
Sep 24, 2020 63.71 65.10 63.16 64.39 1,645,963 +0.50(+0.78%)
Sep 23, 2020 65.58 66.32 63.74 63.89 1,918,651 -1.34(-2.05%)
Sep 22, 2020 64.84 65.68 64.49 65.23 2,114,165 +0.25(+0.38%)
Sep 21, 2020 66.50 66.89 64.14 64.98 2,767,596 -2.87(-4.23%)
Sep 18, 2020 68.73 69.62 67.75 67.85 3,503,600 -1.24(-1.79%)
Sep 17, 2020 67.93 69.38 67.23 69.09 2,398,248 +0.41(+0.60%)
Sep 16, 2020 68.93 69.32 67.52 68.68 3,143,617 +0.27(+0.39%)
Sep 15, 2020 68.52 69.54 68.34 68.41 2,233,592 +0.22(+0.32%)
Sep 14, 2020 68.43 68.82 67.73 68.19 2,684,342 +0.27(+0.40%)
Sep 11, 2020 67.91 68.48 67.49 67.92 2,253,600 +0.41(+0.61%)
Sep 10, 2020 68.86 69.17 67.20 67.51 2,226,976 -1.19(-1.73%)
Sep 09, 2020 68.58 69.54 68.30 68.70 1,671,768 +0.94(+1.39%)
Sep 08, 2020 68.70 69.04 67.60 67.76 2,716,902 -1.78(-2.56%)
Sep 04, 2020 69.76 70.55 68.65 69.54 2,236,400 +0.80(+1.16%)
Sep 03, 2020 70.85 71.08 68.18 68.74 2,243,229 -1.96(-2.77%)
Sep 02, 2020 69.79 70.97 69.71 70.70 2,880,967 +0.57(+0.81%)
Sep 01, 2020 69.46 70.17 69.04 70.13 2,255,571 +0.66(+0.95%)
Aug 31, 2020 70.50 70.59 69.26 69.47 2,387,289 -1.18(-1.67%)
Aug 28, 2020 69.61 70.93 69.27 70.65 2,049,600 +1.06(+1.52%)
Aug 27, 2020 70.79 71.19 69.13 69.59 2,122,761 -0.68(-0.97%)
Aug 26, 2020 69.87 70.71 69.04 70.27 2,901,710 +0.49(+0.70%)
Aug 25, 2020 70.29 70.49 69.11 69.78 2,094,827 +0.13(+0.19%)
Aug 24, 2020 68.23 69.65 67.94 69.65 2,539,101 +1.79(+2.64%)
Aug 21, 2020 67.79 68.04 67.41 67.86 2,730,300 +0.20(+0.30%)
Aug 20, 2020 67.68 67.97 67.41 67.66 2,830,595 -0.66(-0.97%)
Aug 19, 2020 68.65 68.86 67.90 68.32 3,146,020 -0.04(-0.06%)
Aug 18, 2020 68.91 69.44 68.29 68.36 2,302,555 -0.89(-1.29%)
Aug 17, 2020 69.99 70.51 69.04 69.25 1,435,044 -0.48(-0.69%)
Aug 14, 2020 69.55 70.31 69.40 69.73 2,018,400 -0.47(-0.67%)
Aug 13, 2020 70.64 71.21 69.98 70.20 3,635,524 -1.59(-2.21%)
Aug 12, 2020 70.95 71.91 70.31 71.79 6,260,077 +1.50(+2.13%)
Aug 11, 2020 69.94 71.54 69.91 70.29 5,555,014 +2.12(+3.11%)
Aug 10, 2020 66.41 68.55 66.39 68.17 3,431,800 +1.80(+2.71%)
Aug 07, 2020 65.34 66.40 64.66 66.37 3,830,900 +1.25(+1.92%)
Aug 06, 2020 65.00 65.32 64.56 65.12 2,060,482 +0.43(+0.66%)
Aug 05, 2020 63.13 64.97 62.79 64.69 3,181,432 +2.76(+4.46%)
Aug 04, 2020 62.78 63.62 61.41 61.93 3,501,162 -0.84(-1.34%)
Aug 03, 2020 62.37 63.65 62.22 62.77 2,823,875 +0.76(+1.23%)
Jul 31, 2020 62.31 62.32 60.78 62.01 3,472,200 -0.64(-1.02%)
Jul 30, 2020 62.79 62.93 61.65 62.65 2,103,445 -1.09(-1.71%)
Jul 29, 2020 62.76 63.89 62.42 63.74 2,749,143 +1.47(+2.36%)
Jul 28, 2020 63.08 63.42 62.19 62.27 2,341,246 -1.14(-1.80%)
Jul 27, 2020 63.16 63.61 62.75 63.41 2,496,565 +0.05(+0.08%)
Jul 24, 2020 63.95 64.33 63.24 63.36 1,427,700 -0.65(-1.02%)
Jul 23, 2020 63.90 64.34 63.63 64.01 1,659,292 +0.05(+0.08%)
Jul 22, 2020 63.54 64.02 63.18 63.96 2,143,296 +0.17(+0.27%)
Jul 21, 2020 63.11 64.25 63.00 63.79 2,509,123 +1.44(+2.31%)
Jul 20, 2020 62.83 63.38 62.04 62.35 1,936,517 -1.18(-1.86%)
Jul 17, 2020 63.61 63.92 63.21 63.53 2,091,300 +0.39(+0.62%)
Jul 16, 2020 63.24 64.10 62.79 63.14 2,493,390 -0.49(-0.77%)
Jul 15, 2020 63.48 63.96 62.57 63.63 2,262,641 +1.54(+2.48%)
Jul 14, 2020 60.35 62.27 59.83 62.09 2,889,357 +1.26(+2.07%)
Jul 13, 2020 60.06 61.94 59.88 60.83 3,155,697 +1.06(+1.77%)
Jul 10, 2020 59.68 59.93 59.07 59.77 2,330,900 +0.30(+0.50%)
Jul 09, 2020 60.98 61.20 59.35 59.47 2,039,710 -1.62(-2.65%)
Jul 08, 2020 61.10 61.34 60.52 61.09 2,624,598 +0.27(+0.44%)
Jul 07, 2020 62.09 62.25 60.63 60.82 2,977,852 -1.69(-2.70%)
Jul 06, 2020 62.88 63.04 61.83 62.51 2,543,820 +0.86(+1.39%)
Jul 02, 2020 62.24 63.44 61.59 61.65 2,327,600 +0.44(+0.72%)
Jul 01, 2020 62.09 62.33 60.92 61.21 2,486,453 -0.82(-1.32%)
Jun 30, 2020 61.24 62.29 60.92 62.03 2,589,938 +0.65(+1.06%)
Jun 29, 2020 60.78 61.38 60.37 61.38 2,001,523 +1.51(+2.52%)
Jun 26, 2020 59.89 60.37 59.27 59.87 4,462,100 -0.48(-0.80%)
Jun 25, 2020 59.30 60.41 58.67 60.35 2,337,690 +0.72(+1.21%)
Jun 24, 2020 61.00 61.18 59.49 59.63 3,896,770 -2.19(-3.54%)
Jun 23, 2020 62.28 62.59 61.58 61.82 2,080,266 +0.38(+0.62%)
Jun 22, 2020 61.45 61.85 60.26 61.44 2,744,460 -0.54(-0.87%)
Jun 19, 2020 62.58 62.58 60.47 61.98 9,675,100 +0.59(+0.96%)
Jun 18, 2020 61.80 62.80 61.06 61.39 2,695,566 -1.20(-1.92%)
Jun 17, 2020 63.64 63.74 62.49 62.59 2,165,268 -0.87(-1.37%)
Jun 16, 2020 65.16 65.38 62.52 63.46 2,904,635 +1.19(+1.91%)
Jun 15, 2020 59.39 62.85 59.21 62.27 2,757,018 +0.92(+1.50%)
Jun 12, 2020 62.70 62.81 59.76 61.35 3,067,900 +0.89(+1.47%)
Jun 11, 2020 62.64 63.16 60.40 60.46 4,186,232 -5.42(-8.23%)
Jun 10, 2020 67.24 67.24 65.50 65.88 3,717,805 -1.63(-2.41%)
Jun 09, 2020 67.70 68.12 66.80 67.51 3,094,788 -1.82(-2.63%)
Jun 08, 2020 68.00 69.40 67.78 69.33 3,853,731 +2.23(+3.32%)
Jun 05, 2020 66.05 67.50 65.44 67.10 4,348,200 +3.97(+6.29%)
Jun 04, 2020 62.46 63.16 61.91 63.13 2,606,569 +0.21(+0.33%)
Jun 03, 2020 62.24 63.16 62.00 62.92 2,987,699 +1.77(+2.89%)
Jun 02, 2020 60.85 61.69 60.45 61.15 2,580,060 +0.75(+1.24%)
Jun 01, 2020 60.81 61.23 60.12 60.40 2,294,896 -0.62(-1.02%)
May 29, 2020 60.33 61.25 59.53 61.02 4,713,300 -0.01(-0.02%)
May 28, 2020 62.31 62.41 60.51 61.03 3,073,380 -0.86(-1.39%)
May 27, 2020 61.03 62.04 60.40 61.89 4,238,805 +2.62(+4.42%)
May 26, 2020 58.26 59.65 57.79 59.27 3,461,697 +3.40(+6.09%)
May 22, 2020 56.37 56.53 55.36 55.87 4,231,700 -0.38(-0.68%)
May 21, 2020 56.88 57.04 55.93 56.25 2,602,912 -0.56(-0.99%)
May 20, 2020 56.51 57.70 56.45 56.81 3,218,944 +1.11(+1.99%)
May 19, 2020 56.03 57.16 55.38 55.70 2,672,750 -0.72(-1.28%)
May 18, 2020 54.97 56.83 54.97 56.42 4,306,098 +3.48(+6.57%)
May 15, 2020 52.95 54.46 52.82 52.94 8,300,000 -0.44(-0.82%)
May 14, 2020 50.20 53.43 50.03 53.38 4,718,472 +1.48(+2.85%)
May 13, 2020 53.23 53.40 51.37 51.90 3,649,367 -1.54(-2.88%)
May 12, 2020 56.25 56.58 53.42 53.44 2,893,862 -2.58(-4.61%)
May 11, 2020 56.27 56.39 55.27 56.02 3,662,497 -0.08(-0.14%)
May 08, 2020 56.34 56.45 55.70 56.10 2,938,100 +0.84(+1.52%)
May 07, 2020 55.86 56.25 55.05 55.26 2,763,847 +0.68(+1.25%)
May 06, 2020 54.50 55.14 53.77 54.58 3,597,559 -0.12(-0.22%)
May 05, 2020 55.45 55.74 54.60 54.70 3,124,130 +0.41(+0.76%)
May 04, 2020 53.19 54.32 52.25 54.29 4,255,149 +0.50(+0.93%)
May 01, 2020 55.87 55.99 53.38 53.79 4,095,900 -3.24(-5.68%)
Apr 30, 2020 58.14 58.34 56.72 57.03 4,807,883 -2.04(-3.45%)
Apr 29, 2020 59.00 59.66 58.38 59.07 2,902,042 +1.54(+2.68%)
Apr 28, 2020 57.37 58.41 56.18 57.53 3,973,316 +1.50(+2.68%)
Apr 27, 2020 53.99 56.48 53.99 56.03 2,852,108 +2.21(+4.11%)
Apr 24, 2020 53.53 54.19 52.62 53.82 5,052,800 +0.91(+1.72%)
Apr 23, 2020 52.60 54.19 52.60 52.91 4,729,048 +0.80(+1.54%)
Apr 22, 2020 52.34 52.72 51.69 52.11 3,726,543 +1.34(+2.64%)
Apr 21, 2020 50.00 51.46 49.12 50.77 7,351,848 -0.15(-0.29%)
Apr 20, 2020 49.28 51.77 48.64 50.92 5,376,504 +0.38(+0.75%)
Apr 17, 2020 48.98 50.71 48.98 50.54 5,357,500 +3.17(+6.69%)
Apr 16, 2020 47.96 48.26 46.34 47.37 5,423,343 -0.54(-1.13%)
Apr 15, 2020 48.74 49.15 46.58 47.91 4,022,463 -2.58(-5.11%)
Apr 14, 2020 52.32 52.35 49.89 50.49 3,872,367 -0.70(-1.37%)
Apr 13, 2020 51.45 51.60 50.02 51.19 3,612,992 -0.59(-1.14%)
Apr 09, 2020 53.51 55.14 50.55 51.78 3,978,700 -0.32(-0.61%)
Apr 08, 2020 50.64 52.89 50.64 52.10 3,722,622 +1.81(+3.60%)
Apr 07, 2020 52.30 53.41 50.18 50.29 4,636,750 +0.90(+1.82%)
Apr 06, 2020 48.46 49.80 47.83 49.39 3,850,052 +3.67(+8.03%)
Apr 03, 2020 47.78 48.69 45.37 45.72 4,739,000 -2.01(-4.21%)
Apr 02, 2020 45.54 48.64 45.45 47.73 5,714,118 +2.03(+4.44%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.