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

Dassault Systeme A ADR (OP: DASTY )

41.05 +0.19 (+0.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2018 129.57 130.21 129.07 129.07 10,298 -2.27(-1.73%)
Apr 27, 2018 130.76 131.48 130.76 131.34 7,627 +2.40(+1.86%)
Apr 26, 2018 128.86 129.27 128.23 128.94 8,354 +1.70(+1.34%)
Apr 25, 2018 127.31 127.73 126.34 127.24 19,567 -5.07(-3.83%)
Apr 24, 2018 132.67 133.08 131.75 132.31 13,811 +1.03(+0.78%)
Apr 23, 2018 131.70 131.92 131.01 131.28 10,267 -1.93(-1.45%)
Apr 20, 2018 132.94 133.30 132.51 133.21 12,452 -1.35(-1.01%)
Apr 19, 2018 135.69 135.75 134.30 134.56 18,474 -2.41(-1.76%)
Apr 18, 2018 137.51 137.51 136.76 136.98 24,155 +1.33(+0.98%)
Apr 17, 2018 136.00 136.32 135.21 135.65 73,358 -0.85(-0.62%)
Apr 16, 2018 136.43 136.71 135.81 136.50 7,409 +0.38(+0.28%)
Apr 13, 2018 135.82 136.23 135.70 136.12 8,033 +0.17(+0.13%)
Apr 12, 2018 136.25 136.25 135.51 135.95 12,343 -0.80(-0.58%)
Apr 11, 2018 136.15 137.42 136.10 136.75 77,363 -1.22(-0.89%)
Apr 10, 2018 138.32 138.32 137.33 137.97 36,421 +1.55(+1.14%)
Apr 09, 2018 136.69 137.28 136.38 136.42 8,407 +1.65(+1.22%)
Apr 06, 2018 135.09 135.76 134.87 134.77 8,557 -0.43(-0.32%)
Apr 05, 2018 134.19 135.22 134.19 135.20 11,047 +0.88(+0.66%)
Apr 04, 2018 133.07 134.32 132.72 134.32 12,572 -0.81(-0.60%)
Apr 03, 2018 135.11 135.50 134.32 135.12 12,569 +0.84(+0.63%)
Apr 02, 2018 136.70 136.70 133.49 134.28 24,154 -2.22(-1.63%)
Mar 29, 2018 136.50 136.50 136.50 0 +1.03(+0.76%)
Mar 28, 2018 135.90 136.93 135.23 135.47 38,256 +0.20(+0.15%)
Mar 27, 2018 137.48 138.02 135.27 135.27 14,736 -1.19(-0.87%)
Mar 26, 2018 137.15 137.38 135.80 136.46 12,338 +1.11(+0.82%)
Mar 23, 2018 135.01 135.62 134.53 135.35 23,237 +0.01(+0.01%)
Mar 22, 2018 135.40 135.61 134.98 135.34 6,922 -1.68(-1.23%)
Mar 21, 2018 136.25 137.62 136.25 137.01 8,838 +0.80(+0.59%)
Mar 20, 2018 135.77 136.24 135.77 136.21 11,950 -0.26(-0.19%)
Mar 19, 2018 136.79 137.01 135.48 136.47 12,257 -0.72(-0.52%)
Mar 16, 2018 137.72 138.73 136.74 137.19 14,721 -0.22(-0.16%)
Mar 15, 2018 137.32 137.71 137.09 137.41 10,064 -0.45(-0.32%)
Mar 14, 2018 137.58 138.45 137.16 137.86 9,853 +0.24(+0.17%)
Mar 13, 2018 137.13 138.24 136.78 137.62 14,571 +0.69(+0.51%)
Mar 12, 2018 136.06 137.36 136.06 136.93 18,025 +2.61(+1.94%)
Mar 09, 2018 133.79 134.99 133.79 134.32 12,854 +0.02(+0.01%)
Mar 08, 2018 134.00 134.47 133.54 134.30 9,588 +0.89(+0.67%)
Mar 07, 2018 132.51 133.41 132.43 133.41 11,270 +2.08(+1.58%)
Mar 06, 2018 130.72 131.68 130.72 131.33 8,311 +2.21(+1.71%)
Mar 05, 2018 128.17 129.69 127.99 129.12 9,798 +2.10(+1.65%)
Mar 02, 2018 125.58 127.02 125.45 127.02 16,078 -0.83(-0.65%)
Mar 01, 2018 127.84 128.11 126.54 127.85 12,046 -1.75(-1.35%)
Feb 28, 2018 128.88 129.75 128.88 129.60 14,205 +0.41(+0.32%)
Feb 27, 2018 129.42 129.42 128.36 129.19 14,156 -1.07(-0.82%)
Feb 26, 2018 129.27 130.26 129.27 130.26 12,638 +1.00(+0.77%)
Feb 23, 2018 127.82 129.26 127.68 129.26 10,740 +1.95(+1.53%)
Feb 22, 2018 127.16 127.68 126.83 127.31 24,135 +1.16(+0.92%)
Feb 21, 2018 126.81 127.35 126.15 126.15 13,801 -1.67(-1.31%)
Feb 20, 2018 127.78 128.18 127.43 127.82 12,177 -1.17(-0.91%)
Feb 16, 2018 128.99 128.99 128.99 0 +0.60(+0.47%)
Feb 15, 2018 127.72 128.75 127.33 128.39 18,004 +3.46(+2.77%)
Feb 14, 2018 122.61 124.93 122.61 124.93 20,033 +3.22(+2.65%)
Feb 13, 2018 121.75 122.14 121.40 121.71 20,036 +1.92(+1.60%)
Feb 12, 2018 118.80 120.15 118.72 119.79 24,378 +3.29(+2.83%)
Feb 09, 2018 116.60 117.22 114.21 116.50 15,380 -1.45(-1.23%)
Feb 08, 2018 118.33 118.50 117.34 117.95 20,684 -1.05(-0.88%)
Feb 07, 2018 119.80 120.17 118.78 119.00 29,355 -1.48(-1.23%)
Feb 06, 2018 118.06 120.48 118.04 120.48 29,477 +0.12(+0.10%)
Feb 05, 2018 122.15 122.72 120.36 120.36 13,365 -2.89(-2.34%)
Feb 02, 2018 123.42 124.08 122.29 123.25 14,302 -0.41(-0.33%)
Feb 01, 2018 124.83 125.19 122.90 123.66 16,058 +8.20(+7.10%)
Jan 31, 2018 115.12 115.50 114.86 115.46 15,575 +1.05(+0.92%)
Jan 30, 2018 115.00 115.00 114.01 114.41 11,493 -0.48(-0.42%)
Jan 29, 2018 115.43 115.44 114.63 114.89 10,768 -0.95(-0.82%)
Jan 26, 2018 116.19 116.33 115.80 115.84 14,407 -0.04(-0.03%)
Jan 25, 2018 116.76 116.83 115.43 115.88 19,166 +0.17(+0.15%)
Jan 24, 2018 115.48 116.08 115.47 115.71 22,894 -0.83(-0.71%)
Jan 23, 2018 116.01 116.59 116.01 116.54 22,965 +1.18(+1.02%)
Jan 22, 2018 114.36 115.36 114.36 115.36 19,146 +0.43(+0.37%)
Jan 19, 2018 114.91 115.25 114.61 114.93 12,940 +0.88(+0.77%)
Jan 18, 2018 114.29 114.29 113.74 114.06 16,884 +0.83(+0.73%)
Jan 17, 2018 112.39 113.49 112.31 113.23 14,986 -0.34(-0.30%)
Jan 16, 2018 113.47 113.94 113.36 113.58 15,268 +0.34(+0.30%)
Jan 12, 2018 113.23 113.23 113.23 0 +2.20(+1.98%)
Jan 11, 2018 109.44 112.40 109.44 111.03 41,800 +2.16(+1.98%)
Jan 10, 2018 109.11 109.24 108.12 108.87 20,781 -0.31(-0.28%)
Jan 09, 2018 108.93 109.50 108.50 109.18 16,052 +0.57(+0.52%)
Jan 08, 2018 108.25 108.93 108.19 108.61 11,232 -0.60(-0.55%)
Jan 05, 2018 108.29 109.21 108.29 109.21 10,902 +0.99(+0.91%)
Jan 04, 2018 107.81 108.59 107.79 108.22 10,185 +0.78(+0.73%)
Jan 03, 2018 107.00 107.66 107.00 107.44 12,018 +1.28(+1.21%)
Jan 02, 2018 105.55 106.46 105.55 106.16 5,464 +0.12(+0.11%)
Dec 29, 2017 106.04 106.04 106.04 0 +0.04(+0.04%)
Dec 28, 2017 106.10 106.19 105.66 106.00 8,779 +0.08(+0.07%)
Dec 27, 2017 105.46 106.05 105.46 105.92 8,302 +0.19(+0.18%)
Dec 26, 2017 105.88 106.47 105.50 105.73 10,119 +0.00(+0.00%)
Dec 22, 2017 105.52 105.73 105.19 105.73 27,734 -0.31(-0.29%)
Dec 21, 2017 106.01 106.08 105.70 106.04 12,201 +0.39(+0.37%)
Dec 20, 2017 106.54 106.66 105.65 105.65 14,745 -1.32(-1.23%)
Dec 19, 2017 106.59 106.99 106.55 106.97 17,667 +0.24(+0.22%)
Dec 18, 2017 106.48 106.97 106.48 106.73 8,684 +1.56(+1.48%)
Dec 15, 2017 104.90 105.17 104.79 105.17 8,551 -0.16(-0.15%)
Dec 14, 2017 105.68 105.69 105.17 105.33 10,280 +0.13(+0.12%)
Dec 13, 2017 105.15 105.41 105.00 105.20 12,479 +0.14(+0.13%)
Dec 12, 2017 104.71 105.06 104.64 105.06 6,537 +0.54(+0.52%)
Dec 11, 2017 104.16 104.84 104.16 104.52 7,474 -1.00(-0.95%)
Dec 08, 2017 105.32 105.60 105.14 105.52 6,796 -0.24(-0.23%)
Dec 07, 2017 104.97 105.82 104.97 105.76 9,380 -0.16(-0.15%)
Dec 06, 2017 105.54 106.03 105.42 105.92 18,306 -0.06(-0.06%)
Dec 05, 2017 106.22 106.45 105.62 105.97 6,298 -0.62(-0.58%)
Dec 04, 2017 107.14 107.14 106.43 106.59 11,422 -0.89(-0.82%)
Dec 01, 2017 107.25 107.58 107.14 107.48 11,777 +0.00(+0.00%)
Nov 30, 2017 106.63 107.60 106.63 107.48 11,920 +1.53(+1.44%)
Nov 29, 2017 108.14 108.14 105.50 105.95 10,515 -3.51(-3.21%)
Nov 28, 2017 109.31 109.50 109.12 109.46 7,670 +0.74(+0.68%)
Nov 27, 2017 109.13 109.18 108.72 108.72 8,038 -0.39(-0.36%)
Nov 24, 2017 108.89 109.33 108.89 109.11 11,432 +1.96(+1.83%)
Nov 22, 2017 107.41 107.53 106.85 107.15 13,000 -0.70(-0.65%)
Nov 21, 2017 107.27 107.94 107.16 107.86 17,716 +1.00(+0.93%)
Nov 20, 2017 106.45 106.94 106.45 106.86 17,555 +1.34(+1.27%)
Nov 17, 2017 105.46 105.77 105.36 105.52 9,648 +0.41(+0.39%)
Nov 16, 2017 104.86 105.11 104.78 105.11 10,905 +0.88(+0.84%)
Nov 15, 2017 104.16 104.62 104.00 104.23 7,240 -0.57(-0.54%)
Nov 14, 2017 104.68 105.06 104.60 104.80 8,265 +0.75(+0.72%)
Nov 13, 2017 103.55 104.19 103.55 104.05 9,387 -0.65(-0.62%)
Nov 10, 2017 104.94 105.00 104.51 104.70 8,722 +0.05(+0.05%)
Nov 09, 2017 104.12 104.66 104.12 104.65 13,454 -0.80(-0.76%)
Nov 08, 2017 105.21 105.45 105.18 105.45 8,744 -0.28(-0.27%)
Nov 07, 2017 105.63 105.86 105.55 105.73 10,704 -0.58(-0.55%)
Nov 06, 2017 105.84 106.41 105.84 106.32 8,419 +0.20(+0.19%)
Nov 03, 2017 106.00 106.12 105.75 106.12 8,811 -0.03(-0.03%)
Nov 02, 2017 106.46 106.46 106.07 106.15 7,381 -0.80(-0.75%)
Nov 01, 2017 106.24 106.95 106.24 106.95 8,875 +0.72(+0.68%)
Oct 31, 2017 105.18 106.47 105.10 106.23 23,472 +1.82(+1.74%)
Oct 30, 2017 104.41 104.41 103.94 104.41 7,989 -0.31(-0.30%)
Oct 27, 2017 104.88 104.92 104.43 104.72 6,596 -0.94(-0.89%)
Oct 26, 2017 105.90 106.00 105.41 105.66 11,651 -0.94(-0.88%)
Oct 25, 2017 106.50 106.75 105.87 106.60 19,632 +4.38(+4.28%)
Oct 24, 2017 101.87 102.69 101.80 102.22 13,752 -0.77(-0.75%)
Oct 23, 2017 102.10 103.21 102.10 102.99 5,837 +0.92(+0.90%)
Oct 20, 2017 102.18 102.29 101.81 102.07 7,608 -0.98(-0.95%)
Oct 19, 2017 102.89 103.05 102.85 103.05 5,359 -0.20(-0.19%)
Oct 18, 2017 103.48 103.54 103.06 103.25 11,375 +0.09(+0.09%)
Oct 17, 2017 103.22 103.22 102.89 103.16 7,001 -0.61(-0.59%)
Oct 16, 2017 103.96 103.96 103.70 103.77 10,254 -1.55(-1.47%)
Oct 13, 2017 104.98 105.71 104.98 105.33 6,029 +0.01(+0.00%)
Oct 12, 2017 105.37 105.40 105.09 105.32 7,518 +0.90(+0.86%)
Oct 11, 2017 103.91 104.42 103.88 104.42 8,375 +1.37(+1.33%)
Oct 10, 2017 103.08 103.21 102.75 103.05 6,054 +0.40(+0.39%)
Oct 09, 2017 102.78 102.91 102.60 102.65 17,480 +0.31(+0.30%)
Oct 06, 2017 101.93 102.34 101.86 102.34 10,687 +0.14(+0.13%)
Oct 05, 2017 102.61 102.66 102.03 102.20 9,872 -0.89(-0.86%)
Oct 04, 2017 102.78 103.09 102.78 103.09 10,780 +0.12(+0.12%)
Oct 03, 2017 103.00 103.41 102.96 102.97 8,808 +0.67(+0.65%)
Oct 02, 2017 102.04 102.30 101.91 102.30 17,814 +1.46(+1.45%)
Sep 29, 2017 100.77 101.05 100.69 100.84 16,230 +0.29(+0.29%)
Sep 28, 2017 100.25 100.75 100.24 100.55 20,248 +0.27(+0.27%)
Sep 27, 2017 99.59 100.38 99.59 100.28 19,350 -0.09(-0.09%)
Sep 26, 2017 100.14 100.37 99.80 100.37 15,216 -1.04(-1.03%)
Sep 25, 2017 101.48 101.48 101.20 101.41 13,537 -0.83(-0.81%)
Sep 22, 2017 102.20 102.56 102.17 102.24 11,938 +1.13(+1.12%)
Sep 21, 2017 100.88 101.11 100.88 101.11 5,436 -1.04(-1.02%)
Sep 20, 2017 102.82 102.82 101.74 102.15 13,159 -0.01(-0.01%)
Sep 19, 2017 102.08 102.25 101.86 102.16 11,717 +0.83(+0.82%)
Sep 18, 2017 101.32 101.42 101.21 101.33 8,745 -0.76(-0.74%)
Sep 15, 2017 101.89 102.21 101.85 102.09 11,152 +0.05(+0.05%)
Sep 14, 2017 101.79 102.46 101.79 102.04 20,970 -0.02(-0.02%)
Sep 13, 2017 102.09 102.09 101.77 102.06 158,489 -0.66(-0.64%)
Sep 12, 2017 102.97 102.97 102.66 102.72 7,566 +0.66(+0.64%)
Sep 11, 2017 102.17 102.45 102.06 102.06 10,106 +0.08(+0.08%)
Sep 08, 2017 102.01 102.22 101.83 101.98 11,919 +0.85(+0.84%)
Sep 07, 2017 100.98 101.43 100.84 101.13 15,805 +1.83(+1.84%)
Sep 06, 2017 100.05 100.06 99.30 99.30 28,373 -0.45(-0.45%)
Sep 05, 2017 99.69 99.99 99.36 99.75 7,920 -0.04(-0.04%)
Sep 01, 2017 99.32 99.83 99.32 99.79 30,432 +1.49(+1.52%)
Aug 31, 2017 98.39 98.55 97.99 98.30 27,180 +0.91(+0.93%)
Aug 30, 2017 97.65 97.65 97.31 97.39 8,580 -0.17(-0.17%)
Aug 29, 2017 97.95 97.95 97.53 97.56 15,321 -0.94(-0.95%)
Aug 28, 2017 98.08 98.55 98.08 98.50 8,094 +0.47(+0.47%)
Aug 25, 2017 97.51 98.58 97.39 98.03 10,929 +0.47(+0.48%)
Aug 24, 2017 97.26 97.65 97.26 97.56 8,686 -0.87(-0.88%)
Aug 23, 2017 98.31 98.69 98.27 98.43 10,015 +0.91(+0.93%)
Aug 22, 2017 97.21 97.70 97.21 97.52 16,932 -0.08(-0.08%)
Aug 21, 2017 97.30 97.79 97.30 97.60 9,975 +0.56(+0.58%)
Aug 18, 2017 96.76 97.16 96.76 97.04 11,705 -0.77(-0.79%)
Aug 17, 2017 97.90 98.31 97.75 97.81 11,202 -0.30(-0.31%)
Aug 16, 2017 97.48 98.25 97.48 98.11 9,586 +1.16(+1.20%)
Aug 15, 2017 96.60 97.07 96.48 96.95 12,831 -0.39(-0.40%)
Aug 14, 2017 97.24 97.46 96.97 97.34 10,079 +0.52(+0.54%)
Aug 11, 2017 96.09 96.92 96.09 96.82 14,402 +0.19(+0.20%)
Aug 10, 2017 97.23 97.38 96.46 96.63 12,544 -1.10(-1.13%)
Aug 09, 2017 96.89 97.83 96.89 97.73 22,219 -0.32(-0.33%)
Aug 08, 2017 98.93 99.06 98.05 98.05 14,118 -0.70(-0.71%)
Aug 07, 2017 98.65 99.07 98.55 98.75 12,838 -0.30(-0.30%)
Aug 04, 2017 99.67 99.67 98.75 99.05 8,879 -0.62(-0.63%)
Aug 03, 2017 99.47 99.90 99.15 99.67 22,730 -0.06(-0.06%)
Aug 02, 2017 100.07 100.07 99.35 99.73 10,587 +0.23(+0.23%)
Aug 01, 2017 99.19 99.50 99.05 99.50 8,509 +1.60(+1.63%)
Jul 31, 2017 97.70 98.14 97.70 97.90 7,825 +0.50(+0.51%)
Jul 28, 2017 96.88 97.72 96.82 97.40 41,965 +0.83(+0.86%)
Jul 27, 2017 97.01 97.20 95.64 96.57 39,947 -0.68(-0.70%)
Jul 26, 2017 96.10 97.39 96.01 97.25 14,834 +3.30(+3.51%)
Jul 25, 2017 92.86 93.99 92.86 93.95 11,104 +3.90(+4.33%)
Jul 24, 2017 89.70 90.09 89.68 90.05 16,399 -1.25(-1.37%)
Jul 21, 2017 91.01 91.35 90.77 91.30 15,890 -0.13(-0.14%)
Jul 20, 2017 90.54 91.43 90.54 91.43 14,362 +0.76(+0.84%)
Jul 19, 2017 90.45 90.69 90.22 90.67 14,311 -0.07(-0.08%)
Jul 18, 2017 90.09 90.86 90.09 90.74 9,991 +0.30(+0.33%)
Jul 17, 2017 90.38 90.47 90.11 90.44 10,436 +0.22(+0.24%)
Jul 14, 2017 89.48 90.39 89.44 90.22 20,367 +1.35(+1.52%)
Jul 13, 2017 89.00 89.15 88.76 88.87 10,758 -0.61(-0.68%)
Jul 12, 2017 88.38 89.56 88.38 89.48 14,718 +0.42(+0.47%)
Jul 11, 2017 88.62 89.06 88.45 89.06 9,659 -0.05(-0.06%)
Jul 10, 2017 88.95 89.19 88.90 89.11 7,318 +0.32(+0.36%)
Jul 07, 2017 87.98 89.04 87.97 88.79 11,137 +0.14(+0.16%)
Jul 06, 2017 87.74 88.85 87.74 88.65 30,606 -0.19(-0.21%)
Jul 05, 2017 87.76 89.27 87.76 88.84 38,374 +0.76(+0.86%)
Jul 03, 2017 88.38 88.55 87.95 88.08 227,307 -1.42(-1.59%)
Jun 30, 2017 89.62 89.77 89.34 89.50 312,638 +0.32(+0.36%)
Jun 29, 2017 90.00 90.00 88.86 89.18 185,628 -2.13(-2.33%)
Jun 28, 2017 90.76 91.33 90.75 91.31 254,055 +0.21(+0.23%)
Jun 27, 2017 91.06 91.43 90.94 91.10 260,910 -0.59(-0.64%)
Jun 26, 2017 92.81 92.87 91.69 91.69 202,329 -1.21(-1.30%)
Jun 23, 2017 92.79 93.10 92.79 92.90 220,622 +0.12(+0.13%)
Jun 22, 2017 93.48 93.54 92.78 92.78 423,062 -0.87(-0.93%)
Jun 21, 2017 93.09 93.65 93.09 93.65 8,929 +0.49(+0.53%)
Jun 20, 2017 93.37 93.50 92.93 93.16 9,719 -0.05(-0.05%)
Jun 19, 2017 93.01 93.48 93.00 93.21 18,542 +1.07(+1.16%)
Jun 16, 2017 91.95 92.53 91.80 92.14 19,860 +0.34(+0.38%)
Jun 15, 2017 91.49 92.03 91.25 91.80 17,198 -0.69(-0.74%)
Jun 14, 2017 92.54 93.05 91.99 92.48 42,540 +0.70(+0.76%)
Jun 13, 2017 91.72 91.93 91.38 91.78 11,762 +0.82(+0.90%)
Jun 12, 2017 90.75 90.97 89.93 90.96 18,135 -1.56(-1.69%)
Jun 09, 2017 93.14 93.30 92.52 92.52 8,129 -0.64(-0.69%)
Jun 08, 2017 93.49 93.60 92.87 93.16 15,791 -0.98(-1.04%)
Jun 07, 2017 93.52 94.17 93.52 94.14 14,849 +0.43(+0.46%)
Jun 06, 2017 93.37 93.82 93.34 93.71 23,917 -0.38(-0.40%)
Jun 05, 2017 94.08 94.34 93.86 94.09 18,561 -0.42(-0.44%)
Jun 02, 2017 94.45 94.74 94.38 94.51 13,411 +0.79(+0.84%)
Jun 01, 2017 93.00 93.72 93.00 93.72 7,304 +1.16(+1.25%)
May 31, 2017 92.36 92.57 92.11 92.56 11,858 +0.98(+1.07%)
May 30, 2017 91.36 91.60 90.93 91.58 19,136 +0.16(+0.18%)
May 26, 2017 91.70 91.70 91.33 91.42 12,094 -1.08(-1.17%)
May 25, 2017 92.20 92.50 92.05 92.50 14,621 +0.61(+0.66%)
May 24, 2017 91.50 92.05 91.50 91.89 15,658 +0.36(+0.39%)
May 23, 2017 91.82 91.92 91.47 91.53 13,156 -0.38(-0.41%)
May 22, 2017 91.90 91.91 91.62 91.91 12,935 +0.00(+0.00%)
May 19, 2017 91.62 91.91 91.52 91.90 9,625 +1.30(+1.44%)
May 18, 2017 90.66 91.04 90.42 90.60 14,389 -1.35(-1.47%)
May 17, 2017 91.83 92.23 91.80 91.95 17,473 -0.27(-0.29%)
May 16, 2017 92.00 92.46 91.75 92.22 12,731 +0.71(+0.78%)
May 15, 2017 91.21 91.55 91.20 91.51 24,144 +0.05(+0.05%)
May 12, 2017 90.85 91.46 90.85 91.46 15,508 +1.01(+1.12%)
May 11, 2017 90.95 91.00 90.15 90.45 12,706 -0.72(-0.80%)
May 10, 2017 91.44 91.56 90.92 91.17 10,990 +0.11(+0.13%)
May 09, 2017 90.99 91.20 90.86 91.06 18,766 -0.04(-0.04%)
May 08, 2017 91.12 91.44 91.04 91.10 10,587 -1.10(-1.19%)
May 05, 2017 91.56 92.20 91.55 92.20 18,367 +0.10(+0.11%)
May 04, 2017 91.62 92.18 91.31 92.10 15,275 +1.51(+1.67%)
May 03, 2017 90.83 90.83 90.59 90.59 9,383 +0.27(+0.30%)
May 02, 2017 89.67 90.32 89.67 90.32 13,418 +0.66(+0.74%)
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.