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

TripAdvisor (NQ: TRIP )

25.79 -0.76 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2016 55.38 56.29 54.97 55.67 2,527,728 +0.20(+0.35%)
Feb 26, 2016 55.30 55.98 54.85 55.47 1,886,176 +0.29(+0.53%)
Feb 25, 2016 54.09 55.20 53.14 55.18 1,399,042 +1.24(+2.29%)
Feb 24, 2016 53.36 54.38 52.05 53.94 2,814,635 -0.04(-0.07%)
Feb 23, 2016 56.02 56.21 53.70 53.98 2,849,516 -2.14(-3.82%)
Feb 22, 2016 54.96 56.48 54.57 56.12 2,274,404 -0.28(-0.49%)
Feb 19, 2016 55.76 56.71 54.58 56.40 1,991,236 +0.31(+0.56%)
Feb 18, 2016 58.17 58.68 55.48 56.09 2,570,653 -2.03(-3.49%)
Feb 17, 2016 57.82 59.58 57.01 58.11 3,752,757 +1.81(+3.21%)
Feb 16, 2016 53.70 56.44 53.31 56.31 3,479,007 +3.04(+5.71%)
Feb 12, 2016 54.25 53.27 53.27 53.27 4,787,830 -1.04(-1.92%)
Feb 11, 2016 54.17 57.58 52.90 54.31 10,659,108 +5.98(+12.36%)
Feb 10, 2016 48.82 49.79 47.56 48.33 5,318,647 +0.23(+0.48%)
Feb 09, 2016 49.19 50.84 47.59 48.10 3,023,346 -1.59(-3.20%)
Feb 08, 2016 50.70 51.44 49.16 49.69 4,796,440 -2.21(-4.27%)
Feb 05, 2016 56.26 56.54 50.95 51.91 5,745,445 -4.84(-8.53%)
Feb 04, 2016 55.93 57.38 55.41 56.74 2,026,808 +0.92(+1.66%)
Feb 03, 2016 56.65 57.14 54.14 55.82 2,326,029 -0.20(-0.37%)
Feb 02, 2016 59.11 59.44 55.22 56.02 3,405,800 -3.73(-6.24%)
Feb 01, 2016 59.15 60.15 58.51 59.75 2,017,020 +0.38(+0.64%)
Jan 29, 2016 59.86 60.58 59.02 59.37 2,951,196 -0.50(-0.83%)
Jan 28, 2016 59.84 60.56 57.82 59.87 3,048,122 -0.20(-0.33%)
Jan 27, 2016 58.52 61.48 58.18 60.06 3,597,739 -1.91(-3.09%)
Jan 26, 2016 62.18 62.64 59.97 61.97 2,749,976 +0.18(+0.29%)
Jan 25, 2016 62.93 63.15 61.56 61.80 1,257,163 -1.03(-1.64%)
Jan 22, 2016 62.85 64.43 62.04 62.83 1,135,573 +1.01(+1.64%)
Jan 21, 2016 61.62 64.44 60.62 61.81 1,774,376 +0.22(+0.36%)
Jan 20, 2016 62.28 63.05 58.50 61.59 2,789,007 -1.72(-2.71%)
Jan 19, 2016 63.44 64.33 62.31 63.31 2,822,341 +0.50(+0.79%)
Jan 15, 2016 62.04 62.81 62.81 62.81 3,273,676 -1.15(-1.79%)
Jan 14, 2016 65.10 65.24 61.60 63.96 3,257,820 -0.91(-1.40%)
Jan 13, 2016 68.90 69.36 63.65 64.86 3,253,441 -3.93(-5.71%)
Jan 12, 2016 68.63 70.07 67.89 68.79 1,337,451 +0.36(+0.53%)
Jan 11, 2016 68.17 68.75 67.23 68.43 1,526,398 +0.68(+1.01%)
Jan 08, 2016 69.16 69.90 67.51 67.75 1,628,005 -1.34(-1.94%)
Jan 07, 2016 69.66 70.20 68.31 69.09 2,187,123 -2.14(-3.01%)
Jan 06, 2016 72.33 72.69 70.46 71.23 2,835,635 -1.63(-2.23%)
Jan 05, 2016 74.16 74.67 71.99 72.86 1,631,468 -0.93(-1.27%)
Jan 04, 2016 74.38 74.49 72.94 73.79 1,949,772 -2.02(-2.66%)
Dec 31, 2015 76.36 75.81 75.81 75.81 620,280 -0.80(-1.04%)
Dec 30, 2015 76.82 77.22 76.42 76.61 645,122 -0.32(-0.42%)
Dec 29, 2015 76.48 77.14 75.99 76.93 655,492 +1.16(+1.54%)
Dec 28, 2015 75.57 76.00 74.85 75.77 1,558,702 -0.22(-0.29%)
Dec 24, 2015 75.67 75.99 75.99 75.99 925,472 +0.51(+0.67%)
Dec 23, 2015 75.39 75.72 74.40 75.48 1,299,410 +0.43(+0.57%)
Dec 22, 2015 75.13 75.28 73.83 75.05 754,445 +0.25(+0.33%)
Dec 21, 2015 75.59 76.29 73.97 74.81 987,322 -0.20(-0.27%)
Dec 18, 2015 75.54 76.25 74.57 75.01 2,627,381 -0.92(-1.21%)
Dec 17, 2015 77.52 77.60 75.78 75.93 1,231,896 -1.33(-1.73%)
Dec 16, 2015 77.08 77.81 75.24 77.26 1,724,032 +0.86(+1.13%)
Dec 15, 2015 74.94 77.44 74.56 76.40 1,798,862 +1.88(+2.52%)
Dec 14, 2015 73.27 74.87 72.97 74.52 1,625,395 +1.17(+1.60%)
Dec 11, 2015 73.27 74.23 72.92 73.35 1,058,559 -0.92(-1.25%)
Dec 10, 2015 74.56 74.82 73.50 74.27 1,371,035 +0.99(+1.35%)
Dec 09, 2015 73.59 74.85 73.04 73.29 1,092,429 -0.70(-0.95%)
Dec 08, 2015 73.40 74.56 72.82 73.99 990,697 +0.12(+0.16%)
Dec 07, 2015 74.69 75.13 73.25 73.87 1,806,991 -1.16(-1.54%)
Dec 04, 2015 73.86 75.33 73.21 75.03 1,925,847 +1.09(+1.48%)
Dec 03, 2015 73.58 75.51 73.44 73.93 2,380,989 +0.20(+0.27%)
Dec 02, 2015 73.42 74.09 73.13 73.74 1,260,980 -0.01(-0.01%)
Dec 01, 2015 73.68 74.20 73.36 73.75 1,103,502 +0.50(+0.68%)
Nov 30, 2015 73.64 73.79 72.72 73.25 1,444,834 -0.37(-0.51%)
Nov 27, 2015 73.63 74.12 73.20 73.62 628,070 +0.02(+0.02%)
Nov 25, 2015 73.72 73.61 73.61 73.61 965,729 -0.19(-0.25%)
Nov 24, 2015 74.64 74.64 72.81 73.79 2,408,217 -1.62(-2.15%)
Nov 23, 2015 75.52 76.65 74.99 75.41 2,259,650 -0.16(-0.21%)
Nov 20, 2015 75.60 76.36 74.78 75.57 2,435,976 +0.38(+0.51%)
Nov 19, 2015 74.30 75.78 73.86 75.19 2,833,093 +0.77(+1.04%)
Nov 18, 2015 70.14 74.49 70.08 74.41 3,636,626 +4.94(+7.12%)
Nov 17, 2015 69.69 70.80 68.85 69.47 1,706,170 -0.38(-0.55%)
Nov 16, 2015 68.92 69.86 67.39 69.85 2,118,258 +0.53(+0.77%)
Nov 13, 2015 69.91 70.39 68.30 69.32 2,301,199 -1.07(-1.52%)
Nov 12, 2015 70.40 71.60 69.93 70.39 1,848,450 -0.52(-0.74%)
Nov 11, 2015 70.23 72.15 69.49 70.91 2,479,620 +1.24(+1.77%)
Nov 10, 2015 68.40 69.83 68.29 69.67 2,584,395 +1.09(+1.59%)
Nov 09, 2015 67.98 69.05 66.53 68.58 4,108,887 -0.27(-0.39%)
Nov 06, 2015 66.24 69.34 65.42 68.85 9,471,366 -5.06(-6.85%)
Nov 05, 2015 74.65 75.20 73.60 73.91 3,705,291 +0.44(+0.59%)
Nov 04, 2015 72.75 73.99 72.59 73.47 1,658,493 +0.33(+0.45%)
Nov 03, 2015 74.09 74.73 72.97 73.14 2,484,269 -0.81(-1.09%)
Nov 02, 2015 74.41 74.45 73.16 73.95 1,812,938 -0.55(-0.74%)
Oct 30, 2015 72.27 75.32 71.82 74.50 2,453,867 +2.53(+3.52%)
Oct 29, 2015 72.26 72.94 71.80 71.97 2,002,531 -0.33(-0.46%)
Oct 28, 2015 72.72 73.23 71.92 72.30 1,812,546 -0.41(-0.56%)
Oct 27, 2015 72.91 73.33 71.80 72.71 1,569,173 -1.68(-2.26%)
Oct 26, 2015 73.77 74.76 73.39 74.39 1,632,562 +0.67(+0.90%)
Oct 23, 2015 75.65 75.72 73.19 73.72 2,819,297 -0.59(-0.79%)
Oct 22, 2015 73.28 74.44 72.45 74.31 2,086,954 +1.24(+1.69%)
Oct 21, 2015 75.41 75.41 72.92 73.07 1,531,526 -1.85(-2.47%)
Oct 20, 2015 74.97 75.66 74.20 74.92 1,807,156 +0.10(+0.13%)
Oct 19, 2015 74.16 75.73 73.39 74.82 2,603,845 +0.84(+1.13%)
Oct 16, 2015 74.43 74.45 72.11 73.99 2,853,986 -0.14(-0.19%)
Oct 15, 2015 74.00 74.30 70.98 74.13 5,619,745 -0.32(-0.43%)
Oct 14, 2015 72.90 75.14 69.54 74.45 22,406,520 +15.14(+25.54%)
Oct 13, 2015 59.70 60.74 59.07 59.31 921,678 -0.70(-1.17%)
Oct 12, 2015 60.48 60.92 59.32 60.01 876,250 -0.44(-0.74%)
Oct 09, 2015 61.66 61.70 60.09 60.45 1,675,070 -1.42(-2.30%)
Oct 08, 2015 59.94 61.94 59.94 61.88 1,195,726 +1.65(+2.73%)
Oct 07, 2015 59.75 60.85 58.82 60.23 1,074,984 +0.79(+1.33%)
Oct 06, 2015 59.76 60.61 59.37 59.44 1,703,755 -0.36(-0.59%)
Oct 05, 2015 59.85 60.28 59.41 59.79 1,376,977 +0.78(+1.33%)
Oct 02, 2015 56.23 59.01 56.09 59.01 1,432,500 +1.98(+3.48%)
Oct 01, 2015 56.24 57.22 56.02 57.03 1,846,029 +0.99(+1.76%)
Sep 30, 2015 56.92 57.20 55.69 56.04 1,763,581 -0.36(-0.63%)
Sep 29, 2015 56.00 56.88 55.35 56.40 1,328,588 +0.48(+0.86%)
Sep 28, 2015 57.54 58.07 55.84 55.92 1,733,642 -1.79(-3.10%)
Sep 25, 2015 58.46 59.12 57.22 57.71 1,461,674 -0.51(-0.87%)
Sep 24, 2015 57.89 58.43 57.24 58.21 1,664,390 -0.20(-0.35%)
Sep 23, 2015 59.65 60.22 58.39 58.42 1,253,013 -1.34(-2.25%)
Sep 22, 2015 60.23 60.81 59.16 59.76 1,436,203 -1.05(-1.73%)
Sep 21, 2015 61.24 61.63 60.46 60.81 993,649 -0.23(-0.38%)
Sep 18, 2015 61.55 62.34 60.83 61.04 2,156,673 -1.11(-1.79%)
Sep 17, 2015 62.12 62.69 61.45 62.15 2,690,979 -0.01(-0.01%)
Sep 16, 2015 62.57 62.91 61.56 62.16 2,328,321 -0.14(-0.23%)
Sep 15, 2015 59.95 62.55 58.93 62.30 2,690,514 +2.02(+3.35%)
Sep 14, 2015 59.72 60.77 59.05 60.28 1,428,182 +0.77(+1.30%)
Sep 11, 2015 59.90 60.35 58.35 59.51 2,115,923 -0.51(-0.84%)
Sep 10, 2015 59.25 60.83 58.99 60.02 2,145,719 +0.51(+0.85%)
Sep 09, 2015 60.76 60.94 59.36 59.51 1,705,199 -0.60(-1.01%)
Sep 08, 2015 60.03 60.55 59.90 60.12 2,501,468 +0.35(+0.58%)
Sep 04, 2015 61.00 59.77 59.77 59.77 1,772,903 -2.01(-3.25%)
Sep 03, 2015 62.12 63.28 61.50 61.78 2,513,657 -0.23(-0.37%)
Sep 02, 2015 61.66 62.21 60.87 62.01 1,159,515 +1.37(+2.26%)
Sep 01, 2015 60.61 61.83 60.37 60.64 2,184,289 -1.52(-2.45%)
Aug 31, 2015 62.35 63.00 61.82 62.16 1,465,233 -0.62(-0.99%)
Aug 28, 2015 62.00 63.03 61.54 62.78 1,383,666 +0.23(+0.37%)
Aug 27, 2015 61.56 62.93 61.06 62.55 1,795,676 +1.74(+2.87%)
Aug 26, 2015 60.32 61.11 58.51 60.81 3,697,347 +1.64(+2.77%)
Aug 25, 2015 61.03 62.07 58.91 59.17 2,732,480 +0.24(+0.41%)
Aug 24, 2015 58.38 61.41 55.58 58.93 3,055,994 -2.88(-4.66%)
Aug 21, 2015 62.06 63.25 61.37 61.81 2,892,202 -0.77(-1.24%)
Aug 20, 2015 62.95 63.81 62.44 62.59 2,243,656 -1.22(-1.91%)
Aug 19, 2015 63.91 64.19 63.26 63.81 1,745,848 -0.45(-0.71%)
Aug 18, 2015 65.34 65.34 63.95 64.26 1,503,977 -1.10(-1.69%)
Aug 17, 2015 64.29 65.42 63.20 65.36 1,274,093 +0.90(+1.39%)
Aug 14, 2015 63.89 64.84 63.63 64.46 1,263,488 +0.70(+1.10%)
Aug 13, 2015 65.16 65.70 63.41 63.76 2,562,633 -1.60(-2.45%)
Aug 12, 2015 65.40 65.67 63.61 65.36 2,516,270 -1.04(-1.57%)
Aug 11, 2015 66.30 66.74 65.66 66.40 2,121,700 -0.57(-0.85%)
Aug 10, 2015 66.87 67.32 65.69 66.97 1,913,477 +0.88(+1.33%)
Aug 07, 2015 67.80 67.95 65.67 66.09 2,179,756 -1.60(-2.36%)
Aug 06, 2015 69.32 69.47 66.50 67.69 2,666,968 -1.64(-2.36%)
Aug 05, 2015 70.86 71.36 69.29 69.33 2,209,952 -0.39(-0.56%)
Aug 04, 2015 69.93 70.50 69.40 69.72 1,369,600 -0.40(-0.57%)
Aug 03, 2015 70.60 71.19 69.57 70.12 1,620,122 -0.47(-0.67%)
Jul 31, 2015 70.07 70.63 68.76 70.59 2,341,687 +0.61(+0.88%)
Jul 30, 2015 70.79 70.82 69.14 69.98 2,693,545 -0.91(-1.28%)
Jul 29, 2015 70.11 71.23 70.06 70.88 2,061,801 +0.33(+0.47%)
Jul 28, 2015 71.90 71.90 70.41 70.56 2,948,523 -1.12(-1.56%)
Jul 27, 2015 71.45 73.34 70.19 71.68 3,550,724 -0.23(-0.32%)
Jul 24, 2015 75.17 76.80 71.49 71.91 8,072,383 -11.12(-13.40%)
Jul 23, 2015 81.98 83.59 81.64 83.03 4,641,870 +1.44(+1.77%)
Jul 22, 2015 82.34 83.33 81.44 81.59 1,799,480 -0.71(-0.86%)
Jul 21, 2015 82.09 82.44 80.09 82.30 2,025,811 +0.50(+0.61%)
Jul 20, 2015 82.42 82.52 81.13 81.80 1,444,602 -0.17(-0.21%)
Jul 17, 2015 81.19 82.48 80.81 81.97 1,468,339 +0.95(+1.17%)
Jul 16, 2015 80.94 81.64 80.02 81.02 1,195,897 +0.65(+0.81%)
Jul 15, 2015 79.51 80.89 79.17 80.37 1,169,799 +0.62(+0.78%)
Jul 14, 2015 80.01 81.04 79.51 79.75 1,549,312 -0.55(-0.69%)
Jul 13, 2015 79.51 80.68 79.19 80.30 1,484,140 +1.65(+2.10%)
Jul 10, 2015 77.52 78.76 76.98 78.65 1,157,312 +2.21(+2.89%)
Jul 09, 2015 76.95 77.78 76.44 76.44 1,113,319 +0.34(+0.44%)
Jul 08, 2015 76.12 77.06 75.72 76.10 1,158,574 -1.11(-1.44%)
Jul 07, 2015 77.39 77.54 75.48 77.22 1,365,698 -0.05(-0.07%)
Jul 06, 2015 76.92 77.36 76.39 77.27 1,293,743 +0.02(+0.02%)
Jul 02, 2015 77.38 77.25 77.25 77.25 1,156,109 -0.03(-0.03%)
Jul 01, 2015 78.26 78.95 76.95 77.28 1,077,517 -0.21(-0.28%)
Jun 30, 2015 77.38 77.91 76.50 77.49 1,431,587 +1.22(+1.60%)
Jun 29, 2015 77.95 78.70 76.08 76.27 1,378,391 -2.73(-3.46%)
Jun 26, 2015 78.23 79.07 78.23 79.00 1,305,493 +0.60(+0.77%)
Jun 25, 2015 79.28 79.28 78.22 78.40 1,015,001 -0.73(-0.92%)
Jun 24, 2015 79.97 80.16 78.63 79.13 1,483,961 -1.12(-1.40%)
Jun 23, 2015 80.68 80.76 79.51 80.25 1,825,816 -0.44(-0.55%)
Jun 22, 2015 81.06 81.81 80.13 80.69 1,916,942 -0.18(-0.22%)
Jun 19, 2015 80.65 81.17 79.64 80.87 4,114,770 +0.24(+0.30%)
Jun 18, 2015 76.27 81.30 76.27 80.63 9,621,090 +2.69(+3.45%)
Jun 17, 2015 68.14 78.91 67.49 77.94 16,893,888 +9.96(+14.65%)
Jun 16, 2015 67.19 68.28 67.19 67.99 1,081,980 +0.55(+0.82%)
Jun 15, 2015 67.15 67.58 66.48 67.43 1,344,904 -0.24(-0.35%)
Jun 12, 2015 67.46 67.84 67.12 67.67 1,046,720 -0.14(-0.21%)
Jun 11, 2015 68.15 68.55 67.51 67.82 1,448,084 -0.19(-0.28%)
Jun 10, 2015 67.26 68.46 67.26 68.01 1,312,965 +1.12(+1.68%)
Jun 09, 2015 67.01 67.34 66.68 66.88 911,333 -0.24(-0.36%)
Jun 08, 2015 67.84 68.02 67.07 67.13 2,129,983 -0.82(-1.21%)
Jun 05, 2015 66.66 68.04 66.49 67.95 1,844,737 +1.15(+1.72%)
Jun 04, 2015 66.41 66.83 65.93 66.80 1,958,680 +0.04(+0.07%)
Jun 03, 2015 67.61 67.78 66.48 66.76 2,056,650 -1.11(-1.64%)
Jun 02, 2015 67.72 68.53 67.37 67.87 1,104,591 -0.17(-0.25%)
Jun 01, 2015 67.80 68.42 67.32 68.04 1,609,692 +0.22(+0.33%)
May 29, 2015 68.22 68.27 67.25 67.82 2,448,399 -0.48(-0.70%)
May 28, 2015 69.59 69.84 68.29 68.30 1,198,878 -1.51(-2.17%)
May 27, 2015 69.26 69.92 69.21 69.81 1,405,268 +0.65(+0.94%)
May 26, 2015 71.24 71.65 69.09 69.16 2,026,429 -2.22(-3.11%)
May 22, 2015 70.84 71.38 71.38 71.38 1,463,888 +0.86(+1.22%)
May 21, 2015 70.89 71.31 70.28 70.52 1,575,643 -0.42(-0.59%)
May 20, 2015 71.84 71.97 70.25 70.94 2,012,972 -0.78(-1.09%)
May 19, 2015 72.89 73.37 71.40 71.72 1,467,506 -0.75(-1.03%)
May 18, 2015 72.80 73.24 72.33 72.47 2,069,555 -0.30(-0.42%)
May 15, 2015 73.08 73.46 72.30 72.77 1,002,981 -0.29(-0.40%)
May 14, 2015 72.42 73.14 71.97 73.06 1,353,077 +0.90(+1.24%)
May 13, 2015 71.84 72.48 71.80 72.16 1,338,140 +0.29(+0.41%)
May 12, 2015 72.04 72.72 71.72 71.87 1,703,896 -0.72(-0.99%)
May 11, 2015 72.93 73.65 72.13 72.59 1,934,644 -0.27(-0.37%)
May 08, 2015 70.61 73.14 70.28 72.86 2,973,963 +3.08(+4.41%)
May 07, 2015 69.52 71.78 67.27 69.78 7,434,858 +1.49(+2.17%)
May 06, 2015 69.49 69.77 67.83 68.30 5,003,744 -0.82(-1.18%)
May 05, 2015 69.78 70.98 68.77 69.11 3,705,726 -1.95(-2.74%)
May 04, 2015 72.32 72.32 70.96 71.06 2,245,064 -0.81(-1.13%)
May 01, 2015 72.82 73.81 70.98 71.87 2,041,619 +0.29(+0.41%)
Apr 30, 2015 72.51 72.64 70.99 71.58 1,854,609 -1.08(-1.48%)
Apr 29, 2015 72.26 73.67 72.19 72.65 1,859,879 +0.12(+0.17%)
Apr 28, 2015 72.52 73.26 72.00 72.53 1,841,484 -0.12(-0.16%)
Apr 27, 2015 72.84 74.49 72.43 72.64 1,026,136 +0.11(+0.15%)
Apr 24, 2015 73.66 74.31 72.40 72.54 1,157,486 -1.08(-1.47%)
Apr 23, 2015 73.22 74.11 72.94 73.62 1,012,237 +0.06(+0.08%)
Apr 22, 2015 72.50 73.69 71.89 73.56 1,400,016 +1.28(+1.77%)
Apr 21, 2015 72.21 72.39 71.77 72.28 1,444,550 +0.28(+0.38%)
Apr 20, 2015 72.08 72.48 71.77 72.00 1,592,928 +0.23(+0.32%)
Apr 17, 2015 72.92 73.41 71.04 71.77 2,432,773 -1.68(-2.29%)
Apr 16, 2015 74.11 75.25 73.39 73.45 1,044,031 -0.44(-0.59%)
Apr 15, 2015 74.10 74.51 73.26 73.89 1,194,739 -0.16(-0.22%)
Apr 14, 2015 74.31 74.56 72.97 74.05 1,134,674 -0.22(-0.30%)
Apr 13, 2015 73.93 75.10 73.81 74.27 936,966 +0.52(+0.71%)
Apr 10, 2015 73.92 74.08 73.37 73.75 1,219,646 -0.22(-0.30%)
Apr 09, 2015 74.10 74.52 72.91 73.97 2,030,122 +0.12(+0.16%)
Apr 08, 2015 73.82 74.67 73.51 73.85 1,269,128 +0.20(+0.27%)
Apr 07, 2015 74.22 74.52 73.63 73.66 1,070,873 -0.51(-0.68%)
Apr 06, 2015 71.68 74.57 71.63 74.17 3,126,170 +0.80(+1.08%)
Apr 02, 2015 73.35 73.37 73.37 73.37 1,303,533 +0.15(+0.20%)
Apr 01, 2015 74.15 74.26 72.55 73.22 1,741,654 -0.74(-1.00%)
Mar 31, 2015 74.17 74.86 73.96 73.96 1,413,867 -0.39(-0.53%)
Mar 30, 2015 74.97 75.23 74.22 74.35 1,233,312 -0.16(-0.21%)
Mar 27, 2015 74.15 74.83 73.96 74.51 1,009,389 +0.15(+0.20%)
Mar 26, 2015 74.54 74.92 73.78 74.36 1,550,281 -0.50(-0.67%)
Mar 25, 2015 76.02 76.08 74.72 74.86 2,634,907 -1.07(-1.41%)
Mar 24, 2015 76.92 76.92 75.90 75.93 1,729,398 -1.00(-1.31%)
Mar 23, 2015 77.02 77.54 76.79 76.93 2,097,135 +0.14(+0.19%)
Mar 20, 2015 75.22 76.95 74.73 76.79 3,589,593 +2.27(+3.04%)
Mar 19, 2015 75.17 75.55 74.06 74.52 1,771,127 -0.45(-0.60%)
Mar 18, 2015 73.90 75.21 73.57 74.97 1,885,795 +0.81(+1.10%)
Mar 17, 2015 73.61 74.43 73.21 74.16 1,321,149 +0.20(+0.27%)
Mar 16, 2015 73.84 74.32 73.28 73.96 1,345,114 +0.58(+0.79%)
Mar 13, 2015 74.57 74.94 72.92 73.38 1,522,458 -1.45(-1.94%)
Mar 12, 2015 74.19 75.29 74.01 74.83 1,548,462 +0.83(+1.12%)
Mar 11, 2015 74.88 75.05 73.94 74.01 1,567,081 -0.84(-1.13%)
Mar 10, 2015 75.44 75.79 74.25 74.85 1,734,802 -1.64(-2.14%)
Mar 09, 2015 76.21 76.85 75.57 76.49 1,660,878 +0.28(+0.36%)
Mar 06, 2015 77.68 78.24 75.53 76.21 2,949,051 -2.03(-2.59%)
Mar 05, 2015 79.47 79.58 77.46 78.24 2,732,090 -1.12(-1.41%)
Mar 04, 2015 80.44 80.51 78.24 79.36 2,207,904 -1.09(-1.36%)
Mar 03, 2015 80.92 81.34 78.13 80.45 4,725,736 -0.66(-0.81%)
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.