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

Johnson Controls (NY: )

N/A UNCHANGED
Last Price Updated: 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 29, 2005 31.23 31.44 30.63 31.31 5,319,800 +0.37(+1.20%)
Apr 28, 2005 31.45 31.45 30.91 30.94 3,698,000 -0.53(-1.68%)
Apr 27, 2005 31.15 31.50 30.55 31.47 4,441,700 +0.05(+0.16%)
Apr 26, 2005 31.78 31.92 31.42 31.42 3,028,100 -0.62(-1.94%)
Apr 25, 2005 32.04 32.25 31.77 32.04 3,078,700 -0.21(-0.65%)
Apr 22, 2005 31.68 32.25 31.62 32.25 5,219,600 +0.35(+1.10%)
Apr 21, 2005 31.67 31.99 31.01 31.90 4,128,000 +0.64(+2.05%)
Apr 20, 2005 31.22 31.91 31.00 31.26 5,373,200 +0.10(+0.32%)
Apr 19, 2005 31.44 31.70 30.70 31.16 7,011,400 -0.28(-0.89%)
Apr 18, 2005 31.15 32.15 31.04 31.44 5,696,900 +0.11(+0.35%)
Apr 15, 2005 32.52 32.73 30.99 31.33 8,359,700 -1.42(-4.34%)
Apr 14, 2005 33.65 33.81 32.54 32.75 5,353,400 -0.89(-2.65%)
Apr 13, 2005 34.16 34.40 33.55 33.64 3,315,000 -0.80(-2.32%)
Apr 12, 2005 33.71 34.48 33.31 34.44 2,808,100 +0.57(+1.68%)
Apr 11, 2005 33.86 34.13 33.76 33.87 1,355,800 -0.02(-0.06%)
Apr 08, 2005 34.18 34.29 33.88 33.89 2,459,900 -0.36(-1.05%)
Apr 07, 2005 33.30 34.28 33.21 34.25 4,014,100 +0.96(+2.88%)
Apr 06, 2005 33.12 33.51 33.10 33.29 2,852,400 +0.14(+0.42%)
Apr 05, 2005 33.18 33.52 32.80 33.15 2,897,300 -0.07(-0.21%)
Apr 04, 2005 33.57 33.61 32.00 33.22 6,178,600 -0.23(-0.69%)
Apr 01, 2005 33.95 34.11 33.36 33.45 2,872,200 -0.35(-1.04%)
Mar 31, 2005 34.00 34.06 33.75 33.80 2,948,300 -0.23(-0.68%)
Mar 30, 2005 33.68 34.17 33.68 34.03 3,799,600 +0.23(+0.68%)
Mar 29, 2005 33.94 34.29 33.69 33.80 3,331,900 -0.33(-0.97%)
Mar 28, 2005 34.08 34.43 33.97 34.13 2,893,500 +0.05(+0.15%)
Mar 24, 2005 34.49 34.83 34.08 34.08 2,224,500 -0.38(-1.10%)
Mar 23, 2005 34.30 34.74 34.27 34.46 4,183,900 -0.30(-0.86%)
Mar 22, 2005 34.65 35.24 34.53 34.76 3,887,100 +0.07(+0.20%)
Mar 21, 2005 34.47 34.73 34.35 34.69 2,846,900 +0.04(+0.12%)
Mar 18, 2005 34.60 34.73 34.50 34.65 4,347,800 -0.04(-0.12%)
Mar 17, 2005 34.55 34.85 34.45 34.69 3,486,800 +0.12(+0.35%)
Mar 16, 2005 34.85 35.06 34.46 34.57 4,202,900 -0.59(-1.68%)
Mar 15, 2005 35.58 35.63 35.16 35.16 3,345,500 -0.24(-0.68%)
Mar 14, 2005 35.34 35.50 34.94 35.40 2,811,600 +0.03(+0.08%)
Mar 11, 2005 35.63 35.87 35.23 35.37 3,294,200 -0.33(-0.92%)
Mar 10, 2005 35.85 35.95 35.64 35.70 3,054,600 -0.06(-0.17%)
Mar 09, 2005 35.58 36.11 35.53 35.76 4,595,000 -0.07(-0.20%)
Mar 08, 2005 35.94 36.00 35.77 35.83 6,102,700 -0.11(-0.31%)
Mar 07, 2005 35.35 36.01 35.25 35.94 4,777,900 +0.32(+0.90%)
Mar 04, 2005 34.74 35.75 34.73 35.62 6,203,800 +1.02(+2.95%)
Mar 03, 2005 34.50 34.75 34.24 34.60 4,173,000 +0.26(+0.76%)
Mar 02, 2005 33.77 34.48 33.60 34.34 5,654,500 +0.47(+1.39%)
Mar 01, 2005 33.54 33.99 33.51 33.87 4,080,500 +0.39(+1.16%)
Feb 28, 2005 33.75 34.00 33.36 33.48 4,019,400 -0.27(-0.80%)
Feb 25, 2005 33.76 34.36 33.72 33.75 4,395,100 -0.01(-0.03%)
Feb 24, 2005 33.37 33.92 33.31 33.76 3,531,700 +0.29(+0.87%)
Feb 23, 2005 33.50 33.66 33.44 33.47 3,982,900 +0.16(+0.48%)
Feb 22, 2005 33.36 33.58 33.15 33.31 5,012,100 -0.30(-0.89%)
Feb 18, 2005 33.26 33.65 33.10 33.61 4,558,000 +0.43(+1.30%)
Feb 17, 2005 33.45 34.00 33.07 33.18 7,690,800 -0.53(-1.57%)
Feb 16, 2005 33.20 33.72 33.10 33.71 6,909,400 -0.06(-0.18%)
Feb 15, 2005 33.90 33.95 33.57 33.77 3,754,800 -0.13(-0.38%)
Feb 14, 2005 34.15 34.24 33.90 33.90 2,898,600 -0.32(-0.94%)
Feb 11, 2005 33.66 34.28 33.61 34.22 4,200,900 +0.67(+2.00%)
Feb 10, 2005 33.97 34.01 32.85 33.55 8,168,700 -0.21(-0.62%)
Feb 09, 2005 34.97 35.01 33.75 33.76 4,180,600 -1.20(-3.43%)
Feb 08, 2005 34.52 35.18 34.52 34.96 4,474,400 +0.56(+1.63%)
Feb 07, 2005 34.18 34.45 34.17 34.40 2,784,900 +0.24(+0.70%)
Feb 04, 2005 34.01 34.27 33.87 34.16 3,326,800 +0.15(+0.44%)
Feb 03, 2005 34.37 34.42 33.71 34.01 5,431,600 -0.46(-1.33%)
Feb 02, 2005 34.51 34.83 34.33 34.47 5,874,500 -0.04(-0.12%)
Feb 01, 2005 34.70 35.14 34.35 34.51 13,127,500 -1.63(-4.51%)
Jan 31, 2005 36.00 36.24 35.73 36.14 5,595,000 +0.14(+0.39%)
Jan 28, 2005 35.87 36.00 35.64 36.00 2,622,800 +0.27(+0.76%)
Jan 27, 2005 35.23 35.88 35.13 35.73 3,484,200 +0.50(+1.42%)
Jan 26, 2005 35.33 35.48 35.10 35.23 3,275,100 +0.21(+0.60%)
Jan 25, 2005 35.00 35.42 35.00 35.02 2,520,000 +0.07(+0.20%)
Jan 24, 2005 35.26 35.36 34.80 34.95 3,657,700 -0.30(-0.85%)
Jan 21, 2005 35.71 35.84 35.22 35.25 4,101,200 -0.51(-1.43%)
Jan 20, 2005 35.53 35.87 35.52 35.76 3,719,400 -0.05(-0.14%)
Jan 19, 2005 36.25 36.58 35.80 35.81 2,101,600 -0.07(-0.20%)
Jan 18, 2005 35.31 35.93 35.31 35.88 2,739,900 +0.30(+0.84%)
Jan 14, 2005 35.55 35.69 35.31 35.58 3,496,000 +0.13(+0.37%)
Jan 13, 2005 35.93 36.00 35.37 35.45 3,811,500 -0.39(-1.09%)
Jan 12, 2005 35.58 35.84 35.30 35.84 3,043,100 +0.43(+1.21%)
Jan 11, 2005 35.58 35.65 35.24 35.41 2,612,800 -0.22(-0.62%)
Jan 10, 2005 36.02 36.17 35.47 35.63 3,392,800 -0.37(-1.03%)
Jan 07, 2005 36.30 36.39 35.72 36.00 4,516,600 -0.37(-1.02%)
Jan 06, 2005 35.60 36.45 35.59 36.37 4,843,600 +0.88(+2.48%)
Jan 05, 2005 35.50 35.71 35.25 35.49 4,309,500 -0.16(-0.45%)
Jan 04, 2005 35.67 35.73 34.86 35.65 6,889,300 +0.21(+0.59%)
Jan 03, 2005 35.88 36.16 35.16 35.44 6,715,600 -0.30(-0.84%)
Dec 31, 2004 35.91 35.95 35.45 35.74 2,720,200 -0.22(-0.61%)
Dec 30, 2004 36.16 36.35 35.96 35.96 2,596,800 -0.31(-0.85%)
Dec 29, 2004 36.24 36.42 36.07 36.27 3,272,000 +0.03(+0.08%)
Dec 28, 2004 36.20 36.35 36.11 36.24 3,235,300 +0.23(+0.64%)
Dec 27, 2004 36.02 36.40 36.00 36.01 3,120,900 +0.00(+0.00%)
Dec 23, 2004 35.99 36.24 35.95 36.01 2,852,900 +0.12(+0.33%)
Dec 22, 2004 35.50 36.10 35.49 35.89 4,240,100 +0.29(+0.81%)
Dec 21, 2004 34.80 35.64 34.80 35.60 6,324,900 +0.74(+2.12%)
Dec 20, 2004 35.45 35.45 34.68 34.86 4,586,900 +0.01(+0.03%)
Dec 17, 2004 34.47 35.05 34.47 34.85 5,321,000 +0.27(+0.78%)
Dec 16, 2004 34.45 34.78 34.24 34.58 4,035,000 +0.11(+0.32%)
Dec 15, 2004 34.80 34.83 34.40 34.47 2,873,400 -0.47(-1.35%)
Dec 14, 2004 34.26 35.01 34.26 34.94 3,274,000 +0.52(+1.51%)
Dec 13, 2004 34.39 34.58 34.15 34.42 2,248,700 +0.11(+0.32%)
Dec 10, 2004 34.56 34.60 34.12 34.31 3,550,200 -0.09(-0.26%)
Dec 09, 2004 34.10 34.55 33.99 34.40 10,829,400 +0.32(+0.94%)
Dec 08, 2004 33.76 34.18 33.68 34.08 1,971,900 +0.46(+1.37%)
Dec 07, 2004 34.37 34.37 33.58 33.62 2,775,500 -0.63(-1.84%)
Dec 06, 2004 34.30 34.47 34.25 34.25 2,546,600 -0.23(-0.67%)
Dec 03, 2004 34.41 34.78 34.14 34.48 3,530,100 +0.12(+0.35%)
Dec 02, 2004 34.27 34.66 34.27 34.36 2,410,900 +0.01(+0.03%)
Dec 01, 2004 33.95 34.45 33.89 34.35 2,830,700 +0.38(+1.12%)
Nov 30, 2004 33.41 33.99 33.37 33.97 3,275,300 +0.51(+1.52%)
Nov 29, 2004 33.90 34.00 33.31 33.46 2,789,900 -0.40(-1.18%)
Nov 26, 2004 33.77 34.09 33.77 33.86 786,500 -925.16(-96.47%)
Nov 24, 2004 940.06 959.02 940.06 959.02 105,089,200 +19.03(+2.02%)
Nov 23, 2004 936.32 941.74 935.57 939.99 103,098,000 +906.00(+2665.48%)
Nov 22, 2004 33.81 34.08 33.47 33.99 2,592,900 +0.28(+0.83%)
Nov 19, 2004 34.22 34.25 33.60 33.71 1,664,900 -0.44(-1.29%)
Nov 18, 2004 34.46 34.46 34.04 34.15 2,380,600 -0.02(-0.06%)
Nov 17, 2004 33.80 34.35 33.78 34.17 2,764,800 +0.61(+1.82%)
Nov 16, 2004 33.97 33.98 33.33 33.56 3,602,900 -0.41(-1.21%)
Nov 15, 2004 34.25 34.35 33.87 33.97 2,629,300 -0.50(-1.45%)
Nov 12, 2004 34.39 34.47 34.08 34.47 3,110,100 +0.38(+1.11%)
Nov 11, 2004 33.70 34.27 33.62 34.09 3,747,100 +0.56(+1.67%)
Nov 10, 2004 33.77 33.78 33.49 33.53 3,657,600 -0.18(-0.53%)
Nov 09, 2004 32.40 33.76 32.40 33.71 2,934,500 +0.48(+1.44%)
Nov 08, 2004 33.35 33.43 33.20 33.23 2,157,200 -0.12(-0.36%)
Nov 05, 2004 33.27 33.50 33.01 33.35 3,088,900 +0.13(+0.39%)
Nov 04, 2004 32.74 33.25 32.62 33.22 4,018,400 +0.48(+1.47%)
Nov 03, 2004 33.06 33.33 32.59 32.74 5,019,700 +0.02(+0.06%)
Nov 02, 2004 32.00 33.01 31.97 32.72 7,222,600 +1.02(+3.22%)
Nov 01, 2004 31.25 31.74 30.85 31.70 6,896,000 +0.55(+1.77%)
Oct 29, 2004 31.11 31.44 30.99 31.15 4,249,300 +0.10(+0.32%)
Oct 28, 2004 31.03 31.40 30.92 31.05 3,574,700 -0.21(-0.67%)
Oct 27, 2004 30.44 31.49 30.43 31.26 4,176,200 +0.65(+2.12%)
Oct 26, 2004 30.13 30.63 30.08 30.61 3,023,000 +0.48(+1.59%)
Oct 25, 2004 29.80 30.29 29.69 30.13 2,236,300 +0.20(+0.67%)
Oct 22, 2004 30.23 30.32 29.86 29.93 2,928,300 -0.31(-1.03%)
Oct 21, 2004 29.85 30.42 29.74 30.24 3,840,000 +0.46(+1.54%)
Oct 20, 2004 29.98 30.14 29.65 29.78 4,105,800 -0.26(-0.87%)
Oct 19, 2004 30.11 30.49 29.81 30.04 3,194,000 -0.16(-0.53%)
Oct 18, 2004 30.32 30.37 30.04 30.20 4,525,900 -0.32(-1.05%)
Oct 15, 2004 30.48 30.70 30.32 30.52 2,608,900 +0.22(+0.73%)
Oct 14, 2004 30.43 30.54 30.29 30.30 1,794,200 -0.02(-0.07%)
Oct 13, 2004 30.98 31.14 30.29 30.32 3,605,100 -0.47(-1.53%)
Oct 12, 2004 30.33 30.88 30.33 30.79 2,137,300 +0.13(+0.42%)
Oct 11, 2004 30.53 30.98 30.53 30.66 1,533,700 +0.02(+0.07%)
Oct 08, 2004 30.82 31.14 30.45 30.64 1,868,900 -0.18(-0.58%)
Oct 07, 2004 30.50 31.15 29.97 30.82 2,870,300 -0.43(-1.38%)
Oct 06, 2004 31.13 31.33 30.90 31.25 3,181,100 +0.09(+0.29%)
Oct 05, 2004 31.30 31.50 31.03 31.16 3,872,000 -0.38(-1.20%)
Oct 04, 2004 31.75 31.84 31.40 31.54 3,220,200 +0.07(+0.22%)
Oct 01, 2004 30.80 31.58 30.77 31.47 4,581,000 +0.81(+2.64%)
Sep 30, 2004 30.49 30.79 30.15 30.66 5,449,300 +0.27(+0.89%)
Sep 29, 2004 29.90 30.52 29.79 30.39 5,288,500 +0.49(+1.64%)
Sep 28, 2004 29.75 30.01 29.50 29.90 3,686,000 +0.24(+0.81%)
Sep 27, 2004 29.97 30.09 29.56 29.66 3,655,700 -0.55(-1.82%)
Sep 24, 2004 30.15 30.42 30.03 30.21 2,474,400 +0.08(+0.27%)
Sep 23, 2004 30.35 30.45 29.93 30.13 3,233,600 -0.21(-0.69%)
Sep 22, 2004 31.11 31.11 30.17 30.34 5,064,800 -0.76(-2.44%)
Sep 21, 2004 31.20 31.25 30.80 31.10 3,601,700 -0.08(-0.26%)
Sep 20, 2004 31.00 31.20 30.51 31.18 3,189,500 +0.48(+1.56%)
Sep 17, 2004 30.74 30.82 30.51 30.70 3,200,800 -0.01(-0.03%)
Sep 16, 2004 30.60 30.92 30.56 30.71 2,464,700 +0.07(+0.23%)
Sep 15, 2004 31.00 31.04 30.60 30.64 4,553,200 -0.51(-1.64%)
Sep 14, 2004 30.52 31.15 30.52 31.15 4,864,700 +0.46(+1.50%)
Sep 13, 2004 30.50 31.08 30.40 30.69 4,834,200 +0.19(+0.62%)
Sep 10, 2004 30.65 30.76 30.49 30.50 4,536,800 -0.23(-0.75%)
Sep 09, 2004 30.87 31.10 30.50 30.73 5,766,000 -0.14(-0.45%)
Sep 08, 2004 30.95 31.33 30.87 30.87 6,687,200 -0.23(-0.74%)
Sep 07, 2004 31.70 31.80 30.91 31.10 6,317,300 -0.46(-1.46%)
Sep 03, 2004 31.80 31.85 31.43 31.56 2,107,700 -0.24(-0.75%)
Sep 02, 2004 31.41 31.92 31.32 31.80 3,375,400 +0.35(+1.11%)
Sep 01, 2004 31.38 31.65 31.11 31.45 3,675,900 +0.13(+0.42%)
Aug 31, 2004 31.42 31.52 31.14 31.32 2,880,500 -0.08(-0.25%)
Aug 30, 2004 31.72 31.84 31.38 31.40 1,900,600 -0.44(-1.38%)
Aug 27, 2004 31.96 32.01 31.61 31.84 2,347,900 -0.12(-0.38%)
Aug 26, 2004 31.80 32.21 31.78 31.96 3,054,200 +0.13(+0.41%)
Aug 25, 2004 31.24 31.95 31.14 31.83 3,012,700 +0.56(+1.79%)
Aug 24, 2004 31.36 31.64 31.15 31.27 3,449,700 -0.02(-0.06%)
Aug 23, 2004 31.20 31.55 31.20 31.29 3,064,800 +0.00(+0.00%)
Aug 20, 2004 30.80 31.43 30.78 31.29 2,671,000 +0.41(+1.33%)
Aug 19, 2004 31.06 31.20 30.75 30.88 3,617,300 -721.07(-95.89%)
Aug 17, 2004 754.37 754.80 748.47 751.95 125,534,200 +0.00(+0.00%)
Aug 16, 2004 754.37 754.80 748.47 751.95 125,534,200 -3.97(-0.53%)
Aug 13, 2004 753.87 756.88 752.74 755.92 63,221,300 -2.26(-0.30%)
Aug 12, 2004 762.67 762.67 755.18 758.18 40,994,000 -5.77(-0.76%)
Aug 11, 2004 754.41 763.95 754.41 763.95 73,468,400 +11.50(+1.53%)
Aug 10, 2004 750.19 752.44 748.72 752.44 156,913,408 +2.40(+0.32%)
Aug 09, 2004 749.54 750.96 745.65 750.04 149,605,200 -3.89(-0.52%)
Aug 06, 2004 759.46 759.46 750.40 753.93 112,955,296 -8.08(-1.06%)
Aug 05, 2004 757.96 762.01 756.28 762.01 137,537,696 +3.71(+0.49%)
Aug 04, 2004 753.96 758.30 752.79 758.30 116,428,096 +1.01(+0.13%)
Aug 03, 2004 750.83 757.29 750.33 757.29 66,567,900 +7.84(+1.05%)
Aug 02, 2004 755.14 755.53 747.32 749.46 30,561,300 -7.52(-0.99%)
Jul 30, 2004 761.69 763.32 754.52 756.98 87,356,704 -3.99(-0.52%)
Jul 29, 2004 760.40 761.12 753.92 760.97 137,301,296 +0.77(+0.10%)
Jul 28, 2004 760.05 760.87 756.16 760.20 78,292,304 +0.92(+0.12%)
Jul 27, 2004 759.41 762.07 755.25 759.28 86,618,496 -2.52(-0.33%)
Jul 26, 2004 762.53 762.53 749.01 761.80 137,517,600 -4.56(-0.60%)
Jul 23, 2004 761.09 766.37 757.61 766.37 149,262,704 +4.85(+0.64%)
Jul 22, 2004 755.05 761.52 753.65 761.52 169,473,792 +0.28(+0.04%)
Jul 21, 2004 758.36 762.54 755.66 761.24 139,390,896 +4.57(+0.60%)
Jul 20, 2004 752.15 756.67 750.84 756.67 115,345,800 +2.39(+0.32%)
Jul 19, 2004 754.78 755.68 749.09 754.27 195,671,904 -1.82(-0.24%)
Jul 16, 2004 743.34 756.10 743.34 756.10 109,837,696 +10.75(+1.44%)
Jul 15, 2004 743.52 746.71 735.43 745.34 158,017,104 +1.02(+0.14%)
Jul 14, 2004 753.68 753.76 738.35 744.32 188,640,400 -12.27(-1.62%)
Jul 13, 2004 754.92 757.93 750.95 756.58 165,563,696 -0.99(-0.13%)
Jul 12, 2004 762.99 763.86 752.99 757.58 0 -3.56(-0.47%)
Jul 09, 2004 757.04 761.14 752.88 761.14 199,024,304 +1.40(+0.18%)
Jul 08, 2004 771.19 772.35 757.41 759.74 44,820,700 -11.92(-1.54%)
Jul 07, 2004 762.17 771.66 757.28 771.66 89,530,200 +3.41(+0.44%)
Jul 06, 2004 757.89 769.07 757.89 768.25 127,861,296 +23.23(+3.12%)
Jul 05, 2004 728.58 745.02 726.45 745.02 123,671,400 +0.00(+0.00%)
Jul 02, 2004 728.58 745.02 726.45 745.02 123,671,400 +15.22(+2.09%)
Jul 01, 2004 728.22 729.81 722.75 729.81 97,927,200 -2.59(-0.35%)
Jun 30, 2004 723.64 732.40 723.62 732.40 58,718,400 +10.11(+1.40%)
Jun 29, 2004 718.54 722.29 714.44 722.29 71,585,400 +1.75(+0.24%)
Jun 28, 2004 718.73 720.54 712.34 720.54 44,248,900 +0.31(+0.04%)
Jun 25, 2004 707.88 720.23 707.80 720.23 60,248,200 +10.88(+1.53%)
Jun 24, 2004 703.40 709.35 698.77 709.35 105,042,496 +9.60(+1.37%)
Jun 23, 2004 692.02 699.76 692.02 699.76 89,097,904 +8.66(+1.25%)
Jun 22, 2004 688.66 691.09 683.92 691.09 34,874,900 +1.48(+0.21%)
Jun 21, 2004 694.56 696.17 686.14 689.62 44,208,700 -3.10(-0.45%)
Jun 18, 2004 697.01 697.48 687.48 692.72 39,411,700 -7.42(-1.06%)
Jun 17, 2004 706.70 706.70 695.40 700.14 38,545,500 -7.75(-1.09%)
Jun 16, 2004 710.62 711.21 704.16 707.89 54,325,700 +0.48(+0.07%)
Jun 15, 2004 696.13 707.41 692.87 707.41 78,267,904 +11.07(+1.59%)
Jun 14, 2004 702.49 702.49 692.40 696.34 82,584,304 -7.79(-1.11%)
Jun 11, 2004 706.34 706.64 700.42 704.12 50,344,200 -2.72(-0.38%)
Jun 10, 2004 706.48 708.44 701.75 706.84 107,117,800 -2.91(-0.41%)
Jun 09, 2004 704.05 710.05 703.33 709.75 81,297,296 +6.17(+0.88%)
Jun 08, 2004 705.78 707.04 702.18 703.58 83,889,504 +2.79(+0.40%)
Jun 07, 2004 704.33 706.92 696.68 700.78 98,043,904 +2.85(+0.41%)
Jun 04, 2004 707.93 707.93 689.54 697.94 117,226,000 -33.26(-4.55%)
Jun 01, 2004 731.51 731.51 727.50 731.20 42,429,600 -1.31(-0.18%)
May 31, 2004 731.88 732.52 722.55 732.52 37,209,400 -1.47(-0.20%)
May 28, 2004 731.02 734.59 728.49 733.99 106,595,200 +5.68(+0.78%)
May 27, 2004 722.39 728.31 722.39 728.31 44,229,200 +10.31(+1.44%)
May 26, 2004 724.93 725.77 716.33 718.00 84,480,096 +0.87(+0.12%)
May 25, 2004 727.18 727.18 707.71 717.13 97,752,304 -15.45(-2.11%)
May 24, 2004 726.51 732.58 726.51 732.58 64,879,200 +7.65(+1.05%)
May 21, 2004 712.81 730.05 712.35 724.93 102,988,600 +48.78(+7.21%)
May 18, 2004 672.96 683.26 667.03 676.15 61,064,600 +7.68(+1.15%)
May 17, 2004 718.58 718.58 665.96 668.48 70,496,096 -54.23(-7.50%)
May 14, 2004 738.60 738.60 716.16 722.71 135,121,296 -16.43(-2.22%)
May 13, 2004 738.47 746.73 733.37 739.14 134,486,496 -5.15(-0.69%)
May 12, 2004 723.50 744.41 723.50 744.29 125,089,696 +26.03(+3.62%)
May 11, 2004 698.56 718.26 698.56 718.26 97,860,896 +11.04(+1.56%)
May 10, 2004 733.71 733.71 703.88 707.22 79,932,896 -36.42(-4.90%)
May 07, 2004 741.62 748.65 737.68 743.64 68,217,600 -2.48(-0.33%)
May 06, 2004 757.50 757.50 744.79 746.12 41,222,500 -11.97(-1.58%)
May 05, 2004 781.23 781.52 755.11 758.08 85,976,096 -21.52(-2.76%)
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.