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

Atrion Corp (NQ: ATRI )

445.35 +17.55 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 618.27 634.58 612.41 612.41 11,778 -4.03(-0.65%)
Mar 30, 2021 607.25 621.63 607.25 616.44 7,091 +5.27(+0.86%)
Mar 29, 2021 606.01 611.17 602.37 611.17 6,678 -1.93(-0.31%)
Mar 26, 2021 612.80 615.46 612.80 613.10 3,351 -2.17(-0.35%)
Mar 25, 2021 622.66 624.91 607.85 615.27 9,399 -2.59(-0.42%)
Mar 24, 2021 625.48 630.56 614.50 617.85 8,562 +0.59(+0.10%)
Mar 23, 2021 633.12 633.12 614.63 617.26 4,764 -9.19(-1.47%)
Mar 22, 2021 637.11 637.11 626.45 626.45 4,578 -12.17(-1.91%)
Mar 19, 2021 656.27 656.27 637.69 638.61 21,572 +6.25(+0.99%)
Mar 18, 2021 638.62 641.92 632.36 632.36 9,949 -13.06(-2.02%)
Mar 17, 2021 644.26 645.90 636.37 645.42 15,386 +5.73(+0.90%)
Mar 16, 2021 644.88 644.88 632.74 639.69 11,126 -3.55(-0.55%)
Mar 15, 2021 661.38 661.38 636.95 643.25 13,350 -10.89(-1.66%)
Mar 12, 2021 645.61 665.79 642.24 654.13 10,786 +5.52(+0.85%)
Mar 11, 2021 614.71 648.61 614.71 648.61 33,198 +29.12(+4.70%)
Mar 10, 2021 605.01 627.68 604.83 619.50 54,101 +5.59(+0.91%)
Mar 09, 2021 594.99 622.92 594.99 613.90 27,730 +23.17(+3.92%)
Mar 08, 2021 597.93 606.03 590.73 590.73 22,216 -12.10(-2.01%)
Mar 05, 2021 586.06 602.83 585.54 602.83 8,924 +13.05(+2.21%)
Mar 04, 2021 603.32 613.93 589.78 589.78 12,249 -14.28(-2.36%)
Mar 03, 2021 605.07 605.07 585.78 604.05 9,035 +4.39(+0.73%)
Mar 02, 2021 608.47 613.97 599.66 599.66 5,170 -8.79(-1.44%)
Mar 01, 2021 596.45 613.70 588.26 608.46 7,685 +13.25(+2.23%)
Feb 26, 2021 610.40 610.40 595.21 595.21 5,459 -14.38(-2.36%)
Feb 25, 2021 624.73 624.73 609.59 609.59 8,415 -16.00(-2.56%)
Feb 24, 2021 600.12 625.59 600.11 625.59 9,478 +24.93(+4.15%)
Feb 23, 2021 589.79 605.95 587.72 600.66 10,856 +8.87(+1.50%)
Feb 22, 2021 590.54 600.08 587.55 591.80 5,275 -7.41(-1.24%)
Feb 19, 2021 610.87 614.35 599.21 599.21 4,199 -12.29(-2.01%)
Feb 18, 2021 619.11 620.92 611.49 611.49 3,717 -11.28(-1.81%)
Feb 17, 2021 628.38 629.59 622.77 622.77 4,183 +2.32(+0.37%)
Feb 16, 2021 629.13 629.13 620.45 620.45 3,399 -10.19(-1.62%)
Feb 12, 2021 655.61 655.64 630.64 630.64 4,934 -25.05(-3.82%)
Feb 11, 2021 666.74 666.74 652.45 655.69 5,337 +0.38(+0.06%)
Feb 10, 2021 655.31 655.31 655.31 655.31 2,469 +0.75(+0.11%)
Feb 09, 2021 680.48 680.48 654.56 654.56 3,143 -8.37(-1.26%)
Feb 08, 2021 666.21 673.42 657.69 662.93 6,768 -1.61(-0.24%)
Feb 05, 2021 636.20 664.54 636.20 664.54 4,724 +31.14(+4.92%)
Feb 04, 2021 606.78 636.75 606.78 633.40 7,824 +20.91(+3.41%)
Feb 03, 2021 611.46 612.49 609.13 612.49 4,703 -4.62(-0.75%)
Feb 02, 2021 612.55 624.37 604.84 617.11 7,750 +9.34(+1.54%)
Feb 01, 2021 617.07 617.07 607.78 607.78 4,911 -12.74(-2.05%)
Jan 29, 2021 631.50 638.22 620.51 620.51 6,929 -10.31(-1.63%)
Jan 28, 2021 637.78 651.50 630.64 630.82 7,621 -4.30(-0.68%)
Jan 27, 2021 652.91 652.91 633.41 635.12 7,299 -31.61(-4.74%)
Jan 26, 2021 673.14 673.14 657.32 666.74 4,322 -14.39(-2.11%)
Jan 25, 2021 690.55 707.79 667.47 681.13 8,115 -19.90(-2.84%)
Jan 22, 2021 660.01 701.03 660.01 701.03 7,979 +35.90(+5.40%)
Jan 21, 2021 676.65 676.65 660.91 665.13 5,972 -11.52(-1.70%)
Jan 20, 2021 709.60 709.60 676.64 676.64 6,724 -20.08(-2.88%)
Jan 19, 2021 697.32 709.58 665.51 696.72 9,844 -2.40(-0.34%)
Jan 15, 2021 669.60 699.12 669.60 699.12 6,614 +24.24(+3.59%)
Jan 14, 2021 630.64 688.43 630.64 674.88 10,443 +28.34(+4.38%)
Jan 13, 2021 640.07 657.21 628.64 646.55 5,884 -1.12(-0.17%)
Jan 12, 2021 636.06 664.21 636.06 647.67 6,265 +4.74(+0.74%)
Jan 11, 2021 632.45 647.69 624.83 642.93 9,437 +8.06(+1.27%)
Jan 08, 2021 636.95 636.95 634.87 634.87 3,464 +3.42(+0.54%)
Jan 07, 2021 619.11 631.45 619.11 631.45 3,248 -4.44(-0.70%)
Jan 06, 2021 623.34 640.57 621.58 635.89 12,798 +15.82(+2.55%)
Jan 05, 2021 623.84 642.93 619.30 620.07 14,759 -2.95(-0.47%)
Jan 04, 2021 612.07 642.93 612.07 623.02 13,292 +11.30(+1.85%)
Dec 31, 2020 611.72 611.72 611.72 3,024 +1.66(+0.27%)
Dec 30, 2020 609.78 610.07 604.83 610.07 3,024 +2.39(+0.39%)
Dec 29, 2020 601.28 607.67 598.64 607.67 6,880 +2.30(+0.38%)
Dec 28, 2020 603.88 613.74 600.16 605.38 10,269 +5.31(+0.88%)
Dec 24, 2020 603.26 614.81 594.13 600.07 4,724 +1.91(+0.32%)
Dec 23, 2020 606.72 607.26 598.16 598.16 5,409 -13.51(-2.21%)
Dec 22, 2020 595.13 611.67 592.87 611.67 7,869 +17.18(+2.89%)
Dec 21, 2020 594.35 599.11 586.73 594.48 7,888 -15.58(-2.55%)
Dec 18, 2020 599.87 615.11 591.49 610.07 35,696 +17.48(+2.95%)
Dec 17, 2020 590.61 593.87 590.61 592.59 4,024 +3.71(+0.63%)
Dec 16, 2020 600.04 600.04 588.88 588.88 8,247 -9.18(-1.54%)
Dec 15, 2020 594.02 605.29 593.25 598.06 13,559 +4.56(+0.77%)
Dec 14, 2020 600.06 604.83 593.50 593.50 5,932 -0.60(-0.10%)
Dec 11, 2020 598.16 598.16 584.39 594.10 6,299 +6.91(+1.18%)
Dec 10, 2020 584.91 598.64 573.92 587.20 13,217 +0.94(+0.16%)
Dec 09, 2020 595.72 606.00 585.78 586.25 10,278 -12.56(-2.10%)
Dec 08, 2020 577.30 601.75 577.30 598.82 8,381 +10.18(+1.73%)
Dec 07, 2020 604.83 604.83 577.52 588.63 7,507 -19.64(-3.23%)
Dec 04, 2020 593.85 618.59 593.85 608.27 13,333 +22.21(+3.79%)
Dec 03, 2020 573.37 586.06 566.73 586.06 9,508 +5.99(+1.03%)
Dec 02, 2020 583.97 583.97 574.28 580.07 4,260 +0.01(+0.00%)
Dec 01, 2020 581.01 585.76 573.18 580.06 8,593 +8.57(+1.50%)
Nov 30, 2020 565.08 592.19 544.03 571.49 12,468 +6.99(+1.24%)
Nov 27, 2020 560.43 567.43 551.29 564.50 11,372 +3.62(+0.65%)
Nov 25, 2020 555.56 562.60 546.53 560.88 13,057 +4.38(+0.79%)
Nov 24, 2020 551.47 556.50 538.47 556.50 4,483 +8.92(+1.63%)
Nov 23, 2020 560.40 564.11 544.08 547.59 7,581 -14.72(-2.62%)
Nov 20, 2020 563.64 570.51 561.59 562.30 4,317 -9.21(-1.61%)
Nov 19, 2020 560.12 575.21 560.12 571.52 4,268 +15.96(+2.87%)
Nov 18, 2020 575.50 577.11 555.56 555.56 5,919 -16.28(-2.85%)
Nov 17, 2020 571.96 578.36 571.71 571.84 4,412 -9.84(-1.69%)
Nov 16, 2020 572.27 584.74 572.27 581.68 6,254 +17.28(+3.06%)
Nov 13, 2020 566.96 569.05 564.39 564.39 5,686 +5.32(+0.95%)
Nov 12, 2020 553.98 562.21 553.98 559.08 4,702 +2.43(+0.44%)
Nov 11, 2020 555.65 559.60 552.24 556.64 5,101 -7.18(-1.27%)
Nov 10, 2020 560.31 571.77 560.31 563.82 9,521 -16.53(-2.85%)
Nov 09, 2020 584.04 595.44 576.08 580.35 6,703 +8.55(+1.49%)
Nov 06, 2020 578.52 578.52 571.80 571.80 2,843 -1.47(-0.26%)
Nov 05, 2020 576.11 581.60 569.81 573.27 7,523 -0.86(-0.15%)
Nov 04, 2020 579.34 579.94 574.14 574.14 2,468 -8.01(-1.38%)
Nov 03, 2020 600.19 600.19 581.28 582.15 4,600 +1.66(+0.29%)
Nov 02, 2020 580.49 580.49 580.49 580.49 2,979 +9.59(+1.68%)
Oct 30, 2020 577.24 580.69 569.81 570.90 6,633 -10.30(-1.77%)
Oct 29, 2020 583.10 589.66 581.20 581.20 4,072 +0.95(+0.16%)
Oct 28, 2020 578.05 585.48 578.05 580.25 5,277 -19.19(-3.20%)
Oct 27, 2020 612.54 617.13 599.45 599.45 7,839 -13.10(-2.14%)
Oct 26, 2020 615.30 615.30 608.36 612.54 4,645 -9.64(-1.55%)
Oct 23, 2020 630.55 633.46 622.18 622.18 4,633 -14.05(-2.21%)
Oct 22, 2020 621.96 645.13 621.96 636.23 7,226 +11.34(+1.81%)
Oct 21, 2020 612.54 624.89 608.13 624.89 15,742 +4.75(+0.77%)
Oct 20, 2020 619.40 629.64 616.13 620.14 9,094 -2.37(-0.38%)
Oct 19, 2020 640.92 644.36 622.51 622.51 8,570 -15.86(-2.48%)
Oct 16, 2020 621.18 651.29 621.18 638.37 29,062 +13.63(+2.18%)
Oct 15, 2020 610.17 624.75 609.23 624.75 9,021 +10.71(+1.74%)
Oct 14, 2020 619.19 622.04 609.69 614.03 11,133 -3.24(-0.52%)
Oct 13, 2020 609.88 619.66 608.25 617.27 8,842 -2.39(-0.39%)
Oct 12, 2020 606.23 622.56 606.23 619.66 9,383 +11.54(+1.90%)
Oct 09, 2020 598.20 613.41 594.59 608.13 14,531 +15.33(+2.59%)
Oct 08, 2020 598.95 598.95 591.66 592.80 10,023 -4.65(-0.78%)
Oct 07, 2020 598.30 600.20 591.65 597.45 8,979 +7.70(+1.31%)
Oct 06, 2020 596.40 606.12 587.58 589.75 7,225 -4.27(-0.72%)
Oct 05, 2020 582.15 594.02 577.40 594.02 9,960 +19.47(+3.39%)
Oct 02, 2020 578.35 579.79 551.76 574.56 14,110 -5.79(-1.00%)
Oct 01, 2020 599.25 599.25 577.41 580.35 12,581 -14.15(-2.38%)
Sep 30, 2020 597.04 601.48 594.50 594.50 11,060 +3.70(+0.63%)
Sep 29, 2020 599.56 601.13 589.85 590.79 10,847 -12.24(-2.03%)
Sep 28, 2020 600.39 639.12 600.39 603.04 9,369 +4.15(+0.69%)
Sep 25, 2020 620.55 620.55 589.68 598.89 4,949 -1.31(-0.22%)
Sep 24, 2020 601.05 636.28 596.40 600.20 15,084 +1.88(+0.31%)
Sep 23, 2020 598.30 598.32 598.25 598.32 4,155 -6.15(-1.02%)
Sep 22, 2020 601.15 604.47 600.20 604.47 2,864 -0.37(-0.06%)
Sep 21, 2020 615.77 615.77 598.30 604.84 7,704 -18.99(-3.04%)
Sep 18, 2020 613.67 623.84 598.30 623.84 19,164 +25.17(+4.20%)
Sep 17, 2020 602.57 602.57 598.67 598.67 2,122 -2.19(-0.37%)
Sep 16, 2020 583.11 600.86 582.40 600.86 9,536 +1.61(+0.27%)
Sep 15, 2020 602.26 605.75 598.30 599.26 2,723 -2.57(-0.43%)
Sep 14, 2020 600.20 601.83 598.30 601.83 4,245 +2.11(+0.35%)
Sep 11, 2020 597.60 602.54 597.60 599.72 3,590 -4.22(-0.70%)
Sep 10, 2020 602.42 605.69 602.34 603.94 3,001 -2.94(-0.48%)
Sep 09, 2020 606.87 606.87 604.60 606.87 2,248 +5.44(+0.90%)
Sep 08, 2020 597.97 601.44 596.67 601.44 3,469 -8.27(-1.36%)
Sep 04, 2020 625.25 625.25 592.59 609.70 5,068 -11.89(-1.91%)
Sep 03, 2020 629.45 637.75 621.59 621.59 6,093 -1.57(-0.25%)
Sep 02, 2020 606.30 636.40 606.30 623.16 6,552 +15.15(+2.49%)
Sep 01, 2020 603.25 608.01 600.75 608.01 3,737 +9.74(+1.63%)
Aug 31, 2020 621.07 621.83 597.61 598.27 7,218 -21.10(-3.41%)
Aug 28, 2020 620.32 626.95 619.37 619.37 2,534 -7.58(-1.21%)
Aug 27, 2020 634.78 635.90 626.93 626.95 4,764 -10.42(-1.63%)
Aug 26, 2020 637.89 644.92 637.37 637.37 4,162 +0.95(+0.15%)
Aug 25, 2020 632.59 637.42 607.06 636.42 7,281 +3.79(+0.60%)
Aug 24, 2020 627.41 632.63 625.70 632.63 2,486 +5.22(+0.83%)
Aug 21, 2020 649.30 650.29 626.00 627.41 6,441 -25.95(-3.97%)
Aug 20, 2020 628.84 658.30 626.95 653.36 7,428 +22.53(+3.57%)
Aug 19, 2020 624.53 630.83 623.36 630.83 5,676 +4.72(+0.75%)
Aug 18, 2020 621.15 630.84 612.32 626.12 3,368 +1.07(+0.17%)
Aug 17, 2020 622.84 628.94 619.02 625.05 4,536 +11.17(+1.82%)
Aug 14, 2020 613.90 619.05 601.90 613.88 2,745 -7.39(-1.19%)
Aug 13, 2020 617.01 624.49 617.01 621.27 2,184 -0.09(-0.02%)
Aug 12, 2020 612.28 637.79 610.86 621.36 4,790 +10.89(+1.78%)
Aug 11, 2020 621.42 624.49 610.47 610.47 3,477 -17.43(-2.78%)
Aug 10, 2020 632.59 632.59 609.34 627.90 6,277 +16.19(+2.65%)
Aug 07, 2020 623.16 626.00 597.17 611.71 5,279 -1.06(-0.17%)
Aug 06, 2020 623.37 623.37 611.57 612.77 2,897 +1.92(+0.31%)
Aug 05, 2020 615.59 615.59 610.85 610.85 5,702 -0.95(-0.15%)
Aug 04, 2020 587.17 611.80 587.17 611.80 7,428 +22.54(+3.83%)
Aug 03, 2020 598.53 598.53 581.53 589.26 13,497 +1.99(+0.34%)
Jul 31, 2020 589.54 590.95 584.62 587.27 14,043 -2.32(-0.39%)
Jul 30, 2020 586.75 611.02 581.63 589.59 7,996 -2.33(-0.39%)
Jul 29, 2020 599.49 599.49 591.18 591.92 7,221 -4.93(-0.83%)
Jul 28, 2020 600.05 607.38 594.75 596.85 6,763 -10.30(-1.70%)
Jul 27, 2020 615.59 615.59 607.16 607.16 3,623 -5.11(-0.84%)
Jul 24, 2020 590.30 615.02 590.30 612.27 4,118 +21.00(+3.55%)
Jul 23, 2020 600.45 600.45 591.27 591.27 3,589 -7.26(-1.21%)
Jul 22, 2020 605.17 605.17 598.54 598.54 2,665 -17.53(-2.85%)
Jul 21, 2020 632.61 640.09 616.07 616.07 3,183 -14.25(-2.26%)
Jul 20, 2020 623.89 630.32 623.89 630.32 2,546 -1.68(-0.27%)
Jul 17, 2020 617.48 632.00 612.27 632.00 3,167 +11.16(+1.80%)
Jul 16, 2020 622.22 629.18 620.84 620.84 3,195 -0.43(-0.07%)
Jul 15, 2020 628.26 628.26 615.62 621.27 4,595 +9.47(+1.55%)
Jul 14, 2020 611.80 611.80 611.80 611.80 1,885 +8.24(+1.37%)
Jul 13, 2020 609.71 621.71 603.56 603.56 3,799 +0.01(+0.00%)
Jul 10, 2020 595.51 603.55 591.44 603.55 5,385 +5.88(+0.98%)
Jul 09, 2020 603.84 603.84 595.70 597.67 3,831 -5.80(-0.96%)
Jul 08, 2020 608.97 608.97 603.46 603.46 3,757 -6.37(-1.05%)
Jul 07, 2020 614.19 617.48 606.45 609.84 2,640 -6.88(-1.12%)
Jul 06, 2020 622.11 644.00 606.80 616.72 6,048 +2.99(+0.49%)
Jul 02, 2020 613.03 613.73 613.03 613.73 3,590 +1.08(+0.18%)
Jul 01, 2020 609.90 621.04 604.80 612.65 5,723 +9.37(+1.55%)
Jun 30, 2020 593.01 614.63 593.01 603.28 15,828 +3.80(+0.63%)
Jun 29, 2020 594.66 599.49 594.66 599.49 5,275 +12.76(+2.17%)
Jun 26, 2020 622.19 622.19 586.73 586.73 16,049 -40.13(-6.40%)
Jun 25, 2020 616.63 627.77 614.08 626.86 10,012 +6.61(+1.07%)
Jun 24, 2020 628.18 629.24 618.53 620.25 6,483 -8.59(-1.37%)
Jun 23, 2020 622.87 628.84 622.87 628.84 3,101 +7.49(+1.21%)
Jun 22, 2020 615.87 642.77 615.87 621.34 4,391 -3.71(-0.59%)
Jun 19, 2020 616.44 625.06 615.64 625.06 19,639 +16.06(+2.64%)
Jun 18, 2020 612.72 613.05 608.99 608.99 3,047 -5.59(-0.91%)
Jun 17, 2020 614.58 614.58 614.58 614.58 1,884 -5.63(-0.91%)
Jun 16, 2020 621.84 621.84 617.13 620.22 2,671 +1.98(+0.32%)
Jun 15, 2020 608.96 618.24 608.96 618.24 4,546 +2.65(+0.43%)
Jun 12, 2020 617.95 618.52 615.59 615.59 3,906 -0.43(-0.07%)
Jun 11, 2020 616.28 621.66 609.55 616.01 9,350 -9.45(-1.51%)
Jun 10, 2020 618.85 630.68 618.85 625.46 4,235 +9.35(+1.52%)
Jun 09, 2020 614.12 623.77 614.12 616.12 3,731 -2.78(-0.45%)
Jun 08, 2020 618.89 618.89 618.89 618.89 2,360 -10.35(-1.64%)
Jun 05, 2020 630.82 638.88 621.68 629.24 6,562 +12.59(+2.04%)
Jun 04, 2020 624.62 626.64 616.64 616.64 6,922 -10.33(-1.65%)
Jun 03, 2020 617.20 637.74 617.20 626.97 8,609 +9.87(+1.60%)
Jun 02, 2020 614.13 620.77 614.13 617.10 5,927 +5.53(+0.90%)
Jun 01, 2020 611.34 642.47 611.34 611.57 7,958 +5.02(+0.83%)
May 29, 2020 604.67 607.51 604.67 606.55 4,657 -0.01(-0.00%)
May 28, 2020 624.51 624.51 606.56 606.56 4,107 -17.34(-2.78%)
May 27, 2020 624.01 637.52 623.90 623.90 5,026 -3.45(-0.55%)
May 26, 2020 628.17 629.24 613.65 627.35 5,079 +12.28(+2.00%)
May 22, 2020 623.28 623.28 614.12 615.07 3,704 +7.18(+1.18%)
May 21, 2020 611.87 613.46 607.89 607.89 4,564 -3.85(-0.63%)
May 20, 2020 610.45 624.33 610.44 611.73 5,010 +4.18(+0.69%)
May 19, 2020 617.43 638.29 607.56 607.56 5,590 -4.74(-0.77%)
May 18, 2020 609.33 619.85 608.45 612.30 7,640 +11.41(+1.90%)
May 15, 2020 626.31 636.33 600.47 600.88 20,004 -18.34(-2.96%)
May 14, 2020 619.36 619.70 614.13 619.22 6,875 -3.24(-0.52%)
May 13, 2020 607.14 627.13 607.14 622.47 4,585 +2.08(+0.34%)
May 12, 2020 641.43 641.43 614.59 620.39 4,933 -16.41(-2.58%)
May 11, 2020 637.70 637.74 630.71 636.80 6,776 -4.62(-0.72%)
May 08, 2020 642.47 645.70 641.42 641.42 4,233 +10.75(+1.70%)
May 07, 2020 643.90 652.86 628.67 630.67 10,460 +4.06(+0.65%)
May 06, 2020 616.01 628.29 609.40 626.60 9,573 +25.90(+4.31%)
May 05, 2020 600.71 600.71 600.71 600.71 3,853 -5.29(-0.87%)
May 04, 2020 600.90 613.95 600.90 606.00 5,284 +7.08(+1.18%)
May 01, 2020 599.48 602.16 590.50 598.92 9,208 +1.96(+0.33%)
Apr 30, 2020 600.89 636.80 595.23 596.96 11,909 -3.49(-0.58%)
Apr 29, 2020 627.97 630.94 600.44 600.44 10,948 -4.23(-0.70%)
Apr 28, 2020 596.19 650.37 590.50 604.67 5,752 -6.57(-1.07%)
Apr 27, 2020 627.57 627.57 593.86 611.24 4,680 -8.32(-1.34%)
Apr 24, 2020 615.85 638.00 604.21 619.56 6,456 +0.72(+0.12%)
Apr 23, 2020 609.40 623.57 604.67 618.85 4,494 +15.35(+2.54%)
Apr 22, 2020 592.07 605.12 592.07 603.49 7,170 +14.03(+2.38%)
Apr 21, 2020 590.50 600.42 583.42 589.46 7,574 -14.26(-2.36%)
Apr 20, 2020 615.08 615.08 603.72 603.72 4,244 -25.71(-4.08%)
Apr 17, 2020 617.28 687.81 613.18 629.43 6,773 +29.95(+5.00%)
Apr 16, 2020 590.50 619.79 590.50 599.48 11,193 -5.20(-0.86%)
Apr 15, 2020 611.71 627.52 604.67 604.67 5,342 -36.65(-5.71%)
Apr 14, 2020 637.36 653.97 627.69 641.32 5,730 +13.03(+2.07%)
Apr 13, 2020 675.53 675.53 624.51 628.29 7,043 -44.31(-6.59%)
Apr 09, 2020 656.64 676.97 649.28 672.61 6,244 -1.89(-0.28%)
Apr 08, 2020 660.63 674.50 626.90 674.50 7,392 +13.36(+2.02%)
Apr 07, 2020 661.75 661.75 625.84 661.13 7,912 +0.43(+0.07%)
Apr 06, 2020 659.30 660.70 629.24 660.70 5,198 +39.02(+6.28%)
Apr 03, 2020 637.70 642.47 590.50 621.68 6,879 -12.19(-1.92%)
Apr 02, 2020 567.66 635.80 567.66 633.87 10,853 +57.49(+9.97%)
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.