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:

Walt Disney (NY: DIS )

103.43 +1.01 (+0.99%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 104.49 104.80 100.05 102.42 15,594,240 -0.72(-0.70%)
May 19, 2022 103.43 105.30 102.96 103.14 11,275,795 -1.16(-1.11%)
May 18, 2022 107.38 107.66 103.89 104.30 11,786,873 -4.34(-3.99%)
May 17, 2022 107.73 108.79 106.30 108.64 11,872,697 +3.46(+3.29%)
May 16, 2022 107.46 107.62 104.85 105.18 11,991,627 -2.15(-2.00%)
May 13, 2022 105.36 107.69 105.31 107.33 16,782,704 +3.02(+2.90%)
May 12, 2022 102.90 105.00 99.47 104.31 36,284,980 -0.90(-0.86%)
May 11, 2022 107.90 110.07 104.79 105.21 26,819,666 -2.47(-2.29%)
May 10, 2022 109.83 110.70 106.14 107.68 15,648,459 +0.70(+0.65%)
May 09, 2022 108.11 110.74 106.48 106.98 17,984,712 -3.31(-3.00%)
May 06, 2022 111.77 112.09 108.30 110.29 12,525,174 -2.32(-2.06%)
May 05, 2022 114.74 115.27 111.48 112.61 12,717,540 -3.58(-3.08%)
May 04, 2022 113.37 116.44 111.83 116.19 11,480,493 +2.64(+2.32%)
May 03, 2022 114.05 114.83 112.69 113.55 11,145,613 +0.05(+0.04%)
May 02, 2022 111.71 113.66 111.01 113.50 14,287,398 +1.87(+1.68%)
Apr 29, 2022 115.20 115.99 111.36 111.63 16,943,496 -3.66(-3.17%)
Apr 28, 2022 115.22 116.00 112.69 115.29 23,185,256 +0.08(+0.07%)
Apr 27, 2022 115.43 116.90 113.39 115.21 15,550,318 -0.56(-0.48%)
Apr 26, 2022 119.15 119.15 115.64 115.77 16,110,702 -4.18(-3.48%)
Apr 25, 2022 117.66 120.33 116.75 119.95 16,487,440 +1.68(+1.42%)
Apr 22, 2022 120.01 121.89 118.15 118.27 19,484,516 -3.39(-2.79%)
Apr 21, 2022 125.54 126.45 121.28 121.66 18,677,948 -2.91(-2.34%)
Apr 20, 2022 126.05 127.35 124.11 124.57 36,446,192 -7.33(-5.56%)
Apr 19, 2022 128.09 133.19 127.79 131.90 12,715,441 +4.13(+3.23%)
Apr 18, 2022 130.07 130.22 126.82 127.77 10,565,917 -2.70(-2.07%)
Apr 14, 2022 132.81 133.59 130.35 130.47 7,283,521 -1.88(-1.42%)
Apr 13, 2022 131.05 132.89 130.75 132.35 7,691,739 +1.51(+1.15%)
Apr 12, 2022 131.81 133.21 130.15 130.84 7,888,469 +0.19(+0.15%)
Apr 11, 2022 130.04 132.43 130.04 130.65 9,920,546 -1.22(-0.93%)
Apr 08, 2022 132.00 133.12 130.63 131.87 6,703,774 +0.00(+0.00%)
Apr 07, 2022 133.01 133.21 130.02 131.87 9,856,398 -0.70(-0.53%)
Apr 06, 2022 133.75 133.93 130.81 132.57 11,676,880 -3.05(-2.25%)
Apr 05, 2022 137.74 139.20 135.13 135.62 8,696,558 -2.96(-2.14%)
Apr 04, 2022 136.97 139.26 136.89 138.58 8,180,444 +1.58(+1.15%)
Apr 01, 2022 137.34 138.10 135.53 137.00 10,341,066 -0.16(-0.12%)
Mar 31, 2022 140.14 140.88 137.11 137.16 12,326,757 -3.80(-2.70%)
Mar 30, 2022 141.31 143.27 140.08 140.96 7,913,784 -1.42(-1.00%)
Mar 29, 2022 140.96 144.46 140.96 142.38 11,277,598 +3.66(+2.64%)
Mar 28, 2022 138.88 139.63 136.28 138.72 8,453,960 -0.42(-0.30%)
Mar 25, 2022 139.28 140.38 138.12 139.14 5,952,175 +0.18(+0.13%)
Mar 24, 2022 138.58 139.27 137.41 138.96 5,856,772 +1.32(+0.96%)
Mar 23, 2022 139.07 139.76 137.54 137.64 8,754,903 -2.47(-1.76%)
Mar 22, 2022 139.06 142.19 138.90 140.11 8,710,075 +1.49(+1.07%)
Mar 21, 2022 138.90 139.30 136.88 138.62 9,088,313 -1.68(-1.20%)
Mar 18, 2022 139.55 140.72 138.30 140.30 11,308,803 +0.83(+0.60%)
Mar 17, 2022 137.44 139.47 136.56 139.47 6,814,065 +1.33(+0.96%)
Mar 16, 2022 135.65 138.98 134.94 138.14 10,646,921 +3.94(+2.94%)
Mar 15, 2022 129.74 134.56 129.51 134.20 9,833,584 +5.17(+4.01%)
Mar 14, 2022 130.98 133.07 128.38 129.03 9,967,102 -2.72(-2.06%)
Mar 11, 2022 135.08 136.16 131.57 131.75 7,058,463 -1.89(-1.41%)
Mar 10, 2022 132.36 134.20 131.62 133.64 8,438,506 -0.01(-0.01%)
Mar 09, 2022 135.49 135.50 133.36 133.65 14,656,300 +1.90(+1.44%)
Mar 08, 2022 133.02 135.49 129.29 131.75 16,541,055 -1.75(-1.31%)
Mar 07, 2022 140.28 140.89 133.44 133.50 14,537,351 -7.22(-5.13%)
Mar 04, 2022 144.01 144.26 139.55 140.72 12,975,145 -4.85(-3.33%)
Mar 03, 2022 147.31 148.65 144.45 145.57 8,015,618 -1.77(-1.20%)
Mar 02, 2022 146.31 148.47 145.92 147.34 7,847,637 +1.64(+1.13%)
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.