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

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 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 (%)
Aug 30, 2019 193.50 194.35 191.34 193.07 397,100 +1.06(+0.55%)
Aug 29, 2019 192.00 194.37 190.00 192.01 409,282 +0.81(+0.42%)
Aug 28, 2019 189.88 194.22 189.31 191.20 525,775 +1.14(+0.60%)
Aug 27, 2019 191.46 193.04 188.86 190.06 355,181 -0.38(-0.20%)
Aug 26, 2019 190.81 193.24 188.05 190.44 358,577 +0.85(+0.45%)
Aug 23, 2019 194.60 195.65 188.68 189.59 478,100 -5.85(-2.99%)
Aug 22, 2019 197.30 200.00 194.80 195.44 373,989 -0.40(-0.20%)
Aug 21, 2019 192.86 197.68 192.86 195.84 439,688 +3.21(+1.67%)
Aug 20, 2019 192.97 200.43 192.17 192.63 478,780 +0.32(+0.17%)
Aug 19, 2019 195.00 195.00 190.22 192.31 469,561 -0.70(-0.36%)
Aug 16, 2019 192.64 194.47 191.84 193.01 488,900 +0.95(+0.49%)
Aug 15, 2019 190.92 193.15 190.27 192.06 665,554 +1.93(+1.02%)
Aug 14, 2019 194.03 197.68 189.73 190.13 566,105 -7.02(-3.56%)
Aug 13, 2019 189.36 198.07 189.32 197.15 665,123 +5.43(+2.83%)
Aug 12, 2019 188.67 193.41 187.43 191.72 518,795 +0.72(+0.38%)
Aug 09, 2019 191.30 196.47 189.90 191.00 507,500 -0.70(-0.37%)
Aug 08, 2019 190.23 192.94 181.02 191.70 1,309,487 +1.77(+0.93%)
Aug 07, 2019 198.95 199.10 189.63 189.93 1,110,018 -10.55(-5.26%)
Aug 06, 2019 205.80 209.25 197.05 200.48 794,250 -4.05(-1.98%)
Aug 05, 2019 207.18 212.75 201.49 204.53 1,524,652 +3.91(+1.95%)
Aug 02, 2019 197.97 204.82 197.01 200.62 1,264,600 -4.25(-2.07%)
Aug 01, 2019 222.70 224.99 197.81 204.87 4,254,605 -73.69(-26.45%)
Jul 31, 2019 280.37 285.77 276.05 278.56 571,040 -0.67(-0.24%)
Jul 30, 2019 273.87 279.52 273.61 279.23 391,377 +3.30(+1.20%)
Jul 29, 2019 271.98 276.46 267.59 275.93 378,626 +3.27(+1.20%)
Jul 26, 2019 274.26 275.11 271.02 272.66 299,000 +0.45(+0.17%)
Jul 25, 2019 275.23 275.33 269.36 272.21 389,483 -3.73(-1.35%)
Jul 24, 2019 265.28 276.03 264.70 275.94 470,304 +11.27(+4.26%)
Jul 23, 2019 265.26 266.66 261.29 264.67 391,093 +0.70(+0.27%)
Jul 22, 2019 260.70 270.25 260.70 263.97 429,269 +3.50(+1.34%)
Jul 19, 2019 264.08 266.86 260.31 260.47 255,100 -2.30(-0.88%)
Jul 18, 2019 259.03 263.40 259.03 262.77 310,911 +2.71(+1.04%)
Jul 17, 2019 254.34 261.55 254.34 260.06 369,400 +6.31(+2.49%)
Jul 16, 2019 261.88 261.99 253.40 253.75 378,546 -6.83(-2.62%)
Jul 15, 2019 263.19 265.66 258.08 260.58 355,866 -2.11(-0.80%)
Jul 12, 2019 264.50 265.48 257.25 262.69 400,100 -3.40(-1.28%)
Jul 11, 2019 257.96 266.54 256.01 266.09 452,168 +10.28(+4.02%)
Jul 10, 2019 257.67 262.15 255.56 255.81 390,318 -1.49(-0.58%)
Jul 09, 2019 256.11 258.97 253.45 257.30 368,198 -0.48(-0.19%)
Jul 08, 2019 261.03 262.42 254.83 257.78 356,850 -3.69(-1.41%)
Jul 05, 2019 260.31 262.66 257.63 261.47 335,800 +0.14(+0.05%)
Jul 03, 2019 262.16 264.42 260.16 261.33 186,400 -0.16(-0.06%)
Jul 02, 2019 265.91 268.32 260.35 261.49 358,206 -3.53(-1.33%)
Jul 01, 2019 263.09 275.00 262.74 265.02 777,465 +4.53(+1.74%)
Jun 28, 2019 256.63 260.59 253.76 260.49 480,800 +5.56(+2.18%)
Jun 27, 2019 253.97 257.54 253.00 254.93 318,326 +3.31(+1.32%)
Jun 26, 2019 256.45 259.82 251.00 251.62 429,643 -5.44(-2.12%)
Jun 25, 2019 254.00 260.59 253.17 257.06 537,133 +3.89(+1.54%)
Jun 24, 2019 256.06 259.29 252.50 253.17 535,006 -2.87(-1.12%)
Jun 21, 2019 260.00 261.45 255.51 256.04 650,900 -4.29(-1.65%)
Jun 20, 2019 258.04 262.49 253.20 260.33 468,913 +4.03(+1.57%)
Jun 19, 2019 257.85 258.39 252.57 256.30 468,302 -0.17(-0.07%)
Jun 18, 2019 258.12 262.67 256.24 256.47 443,275 +0.32(+0.12%)
Jun 17, 2019 251.64 259.27 250.22 256.15 435,778 +5.19(+2.07%)
Jun 14, 2019 255.38 256.05 249.52 250.96 469,700 -4.57(-1.79%)
Jun 13, 2019 253.72 256.98 251.28 255.53 514,534 +0.99(+0.39%)
Jun 12, 2019 259.99 266.00 252.57 254.54 610,020 -7.49(-2.86%)
Jun 11, 2019 274.19 279.69 259.33 262.03 703,785 -10.40(-3.82%)
Jun 10, 2019 269.61 275.96 269.20 272.43 1,046,068 +4.56(+1.70%)
Jun 07, 2019 270.29 274.59 266.14 267.87 386,400 -1.32(-0.49%)
Jun 06, 2019 268.48 271.61 265.77 269.19 635,585 +0.39(+0.15%)
Jun 05, 2019 270.00 271.74 263.97 268.80 786,036 +1.74(+0.65%)
Jun 04, 2019 264.11 268.95 263.99 267.06 639,130 +5.63(+2.15%)
Jun 03, 2019 260.76 265.05 257.98 261.43 649,173 -0.49(-0.19%)
May 31, 2019 262.49 264.84 259.49 261.92 514,100 -4.47(-1.68%)
May 30, 2019 261.78 266.76 261.02 266.39 444,762 +6.02(+2.31%)
May 29, 2019 268.93 270.00 260.05 260.37 775,905 -9.03(-3.35%)
May 28, 2019 269.81 276.07 269.36 269.40 834,934 -0.99(-0.37%)
May 24, 2019 262.97 272.79 262.83 270.39 695,300 +7.75(+2.95%)
May 23, 2019 263.50 266.60 259.21 262.64 881,756 -2.84(-1.07%)
May 22, 2019 260.14 266.89 260.14 265.48 653,480 +5.14(+1.97%)
May 21, 2019 253.99 263.90 253.27 260.34 746,489 +7.73(+3.06%)
May 20, 2019 258.18 259.13 252.01 252.61 720,542 -7.87(-3.02%)
May 17, 2019 260.74 262.95 256.00 260.48 596,100 -1.66(-0.63%)
May 16, 2019 258.57 268.52 258.53 262.14 1,183,714 +2.46(+0.95%)
May 15, 2019 254.50 261.39 252.17 259.68 574,493 +2.99(+1.16%)
May 14, 2019 253.67 260.85 252.00 256.69 574,747 +4.32(+1.71%)
May 13, 2019 251.00 254.59 248.73 252.37 778,216 -6.55(-2.53%)
May 10, 2019 260.74 260.74 251.09 258.92 667,000 -3.02(-1.15%)
May 09, 2019 257.00 263.50 252.71 261.94 713,084 +1.67(+0.64%)
May 08, 2019 260.25 263.04 257.02 260.27 739,954 -1.71(-0.65%)
May 07, 2019 266.43 268.72 256.74 261.98 1,000,250 -6.97(-2.59%)
May 06, 2019 265.82 273.14 263.59 268.95 920,894 -2.80(-1.03%)
May 03, 2019 265.50 273.35 265.50 271.75 1,075,900 +6.98(+2.64%)
May 02, 2019 232.00 280.00 228.00 264.77 4,772,929 -12.30(-4.44%)
May 01, 2019 279.36 281.75 274.31 277.07 1,343,267 -0.34(-0.12%)
Apr 30, 2019 273.01 279.20 272.45 277.41 826,375 +3.41(+1.24%)
Apr 29, 2019 275.43 277.00 271.95 274.00 805,682 -0.91(-0.33%)
Apr 26, 2019 268.40 276.96 268.40 274.91 736,200 +6.78(+2.53%)
Apr 25, 2019 268.90 278.47 265.00 268.13 600,162 -2.70(-1.00%)
Apr 24, 2019 260.06 276.77 258.02 270.83 1,113,294 +8.65(+3.30%)
Apr 23, 2019 260.81 263.95 256.16 262.18 738,014 +1.25(+0.48%)
Apr 22, 2019 255.70 263.79 254.50 260.93 764,925 +4.37(+1.70%)
Apr 18, 2019 252.50 257.07 244.08 256.56 1,183,100 +5.07(+2.02%)
Apr 17, 2019 267.58 267.86 250.30 251.49 1,020,074 -14.46(-5.44%)
Apr 16, 2019 273.95 275.52 264.54 265.95 563,036 -6.35(-2.33%)
Apr 15, 2019 271.45 276.79 270.68 272.30 884,304 +2.22(+0.82%)
Apr 12, 2019 272.14 273.00 267.60 270.08 950,200 -1.81(-0.67%)
Apr 11, 2019 280.18 280.49 270.25 271.89 849,858 -8.65(-3.08%)
Apr 10, 2019 282.77 282.77 278.24 280.54 591,191 -1.11(-0.39%)
Apr 09, 2019 281.53 284.41 281.19 281.65 490,000 -1.30(-0.46%)
Apr 08, 2019 285.40 286.50 278.21 282.95 600,471 -1.96(-0.69%)
Apr 05, 2019 282.87 288.09 282.13 284.91 549,300 +2.04(+0.72%)
Apr 04, 2019 284.40 286.91 277.64 282.87 691,855 -2.07(-0.73%)
Apr 03, 2019 286.86 288.47 283.91 284.94 576,154 +0.74(+0.26%)
Apr 02, 2019 277.77 284.98 275.53 284.20 550,077 +6.44(+2.32%)
Apr 01, 2019 290.01 293.44 275.36 277.76 980,841 -7.83(-2.74%)
Mar 29, 2019 285.14 291.99 284.73 285.59 764,100 +1.69(+0.60%)
Mar 28, 2019 277.75 286.90 275.00 283.90 926,102 +7.51(+2.72%)
Mar 27, 2019 286.60 289.06 272.17 276.39 1,565,257 -9.61(-3.36%)
Mar 26, 2019 314.88 316.01 284.63 286.00 1,961,437 -27.22(-8.69%)
Mar 25, 2019 321.30 322.14 313.00 313.22 762,427 -9.99(-3.09%)
Mar 22, 2019 334.24 337.39 322.87 323.21 406,000 -14.22(-4.21%)
Mar 21, 2019 337.94 348.27 337.10 337.43 529,094 -2.23(-0.66%)
Mar 20, 2019 337.90 344.69 337.90 339.66 411,140 +0.30(+0.09%)
Mar 19, 2019 334.60 339.95 330.99 339.36 351,809 +6.11(+1.83%)
Mar 18, 2019 334.68 336.00 328.67 333.25 465,513 +0.02(+0.01%)
Mar 15, 2019 326.89 335.02 326.89 333.23 562,700 +7.62(+2.34%)
Mar 14, 2019 325.39 326.77 322.44 325.61 227,724 -0.02(-0.01%)
Mar 13, 2019 323.43 329.54 322.23 325.63 249,335 +1.87(+0.58%)
Mar 12, 2019 319.64 324.24 318.33 323.76 248,361 +4.56(+1.43%)
Mar 11, 2019 313.13 320.60 310.98 319.20 248,959 +4.99(+1.59%)
Mar 08, 2019 314.00 314.93 305.37 314.21 400,000 -3.21(-1.01%)
Mar 07, 2019 317.85 320.39 311.40 317.42 437,067 -0.43(-0.14%)
Mar 06, 2019 334.23 336.18 317.43 317.85 707,593 -15.36(-4.61%)
Mar 05, 2019 337.48 337.48 332.40 333.21 359,217 -4.99(-1.48%)
Mar 04, 2019 348.22 352.87 332.53 338.20 376,071 -9.86(-2.83%)
Mar 01, 2019 337.20 351.58 336.95 348.06 375,200 +13.56(+4.05%)
Feb 28, 2019 336.43 339.75 332.42 334.50 415,260 -1.67(-0.50%)
Feb 27, 2019 339.17 345.00 334.53 336.17 445,937 -6.70(-1.95%)
Feb 26, 2019 350.72 352.00 337.64 342.87 587,126 -10.02(-2.84%)
Feb 25, 2019 354.28 357.00 346.17 352.89 366,895 +0.29(+0.08%)
Feb 22, 2019 359.47 360.88 351.77 352.60 422,900 -5.76(-1.61%)
Feb 21, 2019 362.02 362.02 356.67 358.36 313,949 -3.89(-1.07%)
Feb 20, 2019 360.57 362.29 355.26 362.25 368,841 +2.88(+0.80%)
Feb 19, 2019 361.77 364.31 358.06 359.37 308,183 -2.69(-0.74%)
Feb 15, 2019 360.00 362.33 357.10 362.06 316,400 +4.24(+1.18%)
Feb 14, 2019 357.61 361.02 353.95 357.82 254,470 -3.68(-1.02%)
Feb 13, 2019 357.74 364.15 353.37 361.50 300,080 +3.42(+0.96%)
Feb 12, 2019 359.48 361.76 353.85 358.08 370,315 +3.16(+0.89%)
Feb 11, 2019 343.52 356.30 342.55 354.92 508,335 +13.71(+4.02%)
Feb 08, 2019 338.53 341.52 336.94 341.21 307,500 -0.40(-0.12%)
Feb 07, 2019 340.26 344.02 335.52 341.61 300,576 -3.17(-0.92%)
Feb 06, 2019 345.25 350.00 340.01 344.78 435,170 +0.50(+0.15%)
Feb 05, 2019 334.16 350.49 333.99 344.28 764,323 +13.87(+4.20%)
Feb 04, 2019 349.18 352.44 316.38 330.41 1,681,403 -20.67(-5.89%)
Feb 01, 2019 348.79 351.45 340.92 351.08 496,600 +0.01(+0.00%)
Jan 31, 2019 359.54 362.67 342.35 351.07 1,073,295 +11.48(+3.38%)
Jan 30, 2019 331.11 339.91 327.38 339.59 413,902 +9.21(+2.79%)
Jan 29, 2019 338.38 339.55 326.48 330.38 374,330 -6.52(-1.94%)
Jan 28, 2019 348.90 350.00 333.76 336.90 388,726 -12.47(-3.57%)
Jan 25, 2019 349.99 353.92 346.46 349.37 415,100 +0.87(+0.25%)
Jan 24, 2019 337.50 349.34 334.95 348.50 734,165 +11.52(+3.42%)
Jan 23, 2019 339.14 344.97 332.75 336.98 376,092 +0.85(+0.25%)
Jan 22, 2019 333.55 339.67 330.85 336.13 669,122 +2.39(+0.72%)
Jan 18, 2019 335.20 337.16 326.50 333.74 459,800 +3.42(+1.04%)
Jan 17, 2019 324.06 332.94 324.06 330.32 305,591 +6.19(+1.91%)
Jan 16, 2019 326.06 332.93 323.29 324.13 477,484 -1.48(-0.45%)
Jan 15, 2019 316.62 327.57 316.62 325.61 358,240 +10.36(+3.29%)
Jan 14, 2019 321.90 322.00 314.06 315.25 343,359 -8.55(-2.64%)
Jan 11, 2019 332.77 334.20 320.52 323.80 545,000 -11.33(-3.38%)
Jan 10, 2019 334.10 340.87 322.77 335.13 531,139 -1.27(-0.38%)
Jan 09, 2019 324.74 342.97 322.10 336.40 623,915 +17.98(+5.65%)
Jan 08, 2019 318.45 323.10 312.22 318.42 570,710 +3.62(+1.15%)
Jan 07, 2019 313.50 315.50 305.56 314.80 708,820 +1.36(+0.43%)
Jan 04, 2019 305.31 321.48 304.98 313.44 624,300 +11.15(+3.69%)
Jan 03, 2019 307.25 311.74 293.66 302.29 665,280 -7.67(-2.47%)
Jan 02, 2019 315.94 320.71 307.03 309.96 589,980 -15.08(-4.64%)
Dec 31, 2018 320.30 329.91 320.30 325.04 483,700 +6.87(+2.16%)
Dec 28, 2018 317.47 324.78 314.00 318.17 489,000 +2.50(+0.79%)
Dec 27, 2018 302.92 315.91 300.05 315.67 669,197 +8.23(+2.68%)
Dec 26, 2018 282.00 307.81 282.00 307.44 536,519 +26.36(+9.38%)
Dec 24, 2018 286.04 286.76 274.02 281.08 340,700 -9.21(-3.17%)
Dec 21, 2018 283.79 294.04 283.31 290.29 1,105,300 +6.01(+2.11%)
Dec 20, 2018 296.14 303.21 275.48 284.28 874,347 -11.86(-4.00%)
Dec 19, 2018 305.00 314.66 290.45 296.14 647,098 -8.66(-2.84%)
Dec 18, 2018 305.11 306.75 299.14 304.80 552,243 +6.03(+2.02%)
Dec 17, 2018 312.57 312.57 295.40 298.77 758,392 -17.42(-5.51%)
Dec 14, 2018 313.63 323.93 312.03 316.19 348,500 -3.53(-1.10%)
Dec 13, 2018 332.42 338.21 317.26 319.72 438,037 -10.97(-3.32%)
Dec 12, 2018 335.00 341.09 330.32 330.69 376,924 +2.56(+0.78%)
Dec 11, 2018 330.00 330.80 322.60 328.13 391,828 +4.47(+1.38%)
Dec 10, 2018 317.90 326.79 312.46 323.66 447,764 +6.14(+1.93%)
Dec 07, 2018 331.56 333.00 315.05 317.52 469,000 -15.46(-4.64%)
Dec 06, 2018 318.00 333.26 310.58 332.98 501,107 +5.80(+1.77%)
Dec 04, 2018 340.83 343.20 321.90 327.18 587,700 -16.27(-4.74%)
Dec 03, 2018 339.62 344.99 333.21 343.45 571,745 +10.77(+3.24%)
Nov 30, 2018 334.36 335.98 329.04 332.68 522,900 +0.69(+0.21%)
Nov 29, 2018 331.65 335.42 327.00 331.99 520,282 -3.23(-0.96%)
Nov 28, 2018 316.64 335.99 316.45 335.22 709,302 +21.27(+6.77%)
Nov 27, 2018 309.30 318.52 304.56 313.95 1,090,199 +2.80(+0.90%)
Nov 26, 2018 301.40 312.27 295.20 311.15 724,516 +11.74(+3.92%)
Nov 23, 2018 299.88 305.70 298.25 299.41 224,600 -2.19(-0.73%)
Nov 21, 2018 301.60 301.60 301.60 0 -0.69(-0.23%)
Nov 20, 2018 288.92 307.92 280.83 302.29 963,799 +2.46(+0.82%)
Nov 19, 2018 316.03 316.32 293.73 299.83 950,857 -19.95(-6.24%)
Nov 16, 2018 318.04 332.15 315.38 319.78 752,800 -1.00(-0.31%)
Nov 15, 2018 310.58 324.27 301.12 320.78 931,334 +8.22(+2.63%)
Nov 14, 2018 333.30 335.16 309.83 312.56 1,160,548 -18.07(-5.47%)
Nov 13, 2018 342.40 351.74 329.30 330.63 784,614 -7.23(-2.14%)
Nov 12, 2018 388.99 388.99 330.01 337.86 1,692,893 -67.31(-16.61%)
Nov 09, 2018 413.32 413.32 395.64 405.17 527,300 -8.68(-2.10%)
Nov 08, 2018 409.80 420.18 404.01 413.85 436,239 +1.75(+0.42%)
Nov 07, 2018 410.00 427.70 402.00 412.10 815,654 +22.25(+5.71%)
Nov 06, 2018 392.78 399.58 381.84 389.85 442,598 -3.06(-0.78%)
Nov 05, 2018 385.85 395.24 379.51 392.91 707,486 +8.78(+2.29%)
Nov 02, 2018 390.00 399.88 376.12 384.13 765,300 +7.19(+1.91%)
Nov 01, 2018 357.00 378.37 342.00 376.94 1,482,052 +35.74(+10.47%)
Oct 31, 2018 338.00 352.45 333.88 341.20 897,698 +9.98(+3.01%)
Oct 30, 2018 320.15 333.67 315.34 331.22 602,824 +11.19(+3.50%)
Oct 29, 2018 331.39 339.69 313.40 320.03 730,090 -10.32(-3.12%)
Oct 26, 2018 320.10 337.52 317.56 330.35 753,300 -2.77(-0.83%)
Oct 25, 2018 352.00 352.00 317.00 333.12 1,416,132 -19.59(-5.55%)
Oct 24, 2018 369.48 376.80 352.00 352.71 497,901 -17.33(-4.68%)
Oct 23, 2018 358.89 373.85 350.25 370.04 492,533 +3.84(+1.05%)
Oct 22, 2018 363.02 368.69 355.61 366.20 504,893 +3.78(+1.04%)
Oct 19, 2018 388.41 391.70 360.63 362.42 850,400 -24.21(-6.26%)
Oct 18, 2018 389.47 389.96 380.05 386.63 462,805 -3.16(-0.81%)
Oct 17, 2018 391.57 391.57 380.05 389.79 355,505 +2.91(+0.75%)
Oct 16, 2018 376.28 388.11 374.74 386.88 460,620 +14.80(+3.98%)
Oct 15, 2018 383.78 387.97 367.24 372.08 674,031 -12.70(-3.30%)
Oct 12, 2018 381.57 396.19 374.26 384.78 989,200 +17.24(+4.69%)
Oct 11, 2018 372.00 383.88 363.63 367.54 815,544 -9.35(-2.48%)
Oct 10, 2018 394.64 396.99 375.61 376.89 865,826 -18.19(-4.60%)
Oct 09, 2018 397.35 408.87 393.96 395.08 536,320 -3.93(-0.98%)
Oct 08, 2018 414.17 415.55 388.39 399.01 785,224 -16.70(-4.02%)
Oct 05, 2018 418.99 430.93 405.48 415.71 565,000 -1.08(-0.26%)
Oct 04, 2018 424.81 424.97 407.62 416.79 587,510 -9.63(-2.26%)
Oct 03, 2018 429.59 431.00 418.41 426.42 470,167 -2.75(-0.64%)
Oct 02, 2018 442.92 442.92 426.39 429.17 843,877 -15.08(-3.39%)
Oct 01, 2018 452.90 459.75 442.93 444.25 526,608 -5.50(-1.22%)
Sep 28, 2018 441.29 455.40 441.00 449.75 696,300 +6.86(+1.55%)
Sep 27, 2018 445.50 451.79 437.10 442.89 620,964 -1.81(-0.41%)
Sep 26, 2018 443.49 454.00 438.52 444.70 913,849 +3.18(+0.72%)
Sep 25, 2018 420.00 445.70 419.06 441.52 1,198,599 +21.91(+5.22%)
Sep 24, 2018 381.03 422.91 378.00 419.61 995,658 +34.73(+9.02%)
Sep 21, 2018 381.33 386.72 380.97 384.88 1,565,300 +2.90(+0.76%)
Sep 20, 2018 377.75 382.10 372.19 381.98 481,318 +5.23(+1.39%)
Sep 19, 2018 377.00 380.53 366.91 376.75 450,337 +0.19(+0.05%)
Sep 18, 2018 369.06 380.64 368.55 376.56 598,008 +7.66(+2.08%)
Sep 17, 2018 395.60 399.62 367.71 368.90 643,805 -26.77(-6.77%)
Sep 14, 2018 392.32 399.12 392.00 395.67 398,500 +4.73(+1.21%)
Sep 13, 2018 396.18 397.48 388.69 390.94 374,100 -2.00(-0.51%)
Sep 12, 2018 397.00 398.91 380.39 392.94 485,940 -4.47(-1.12%)
Sep 11, 2018 388.10 397.64 383.28 397.41 467,214 +8.83(+2.27%)
Sep 10, 2018 381.27 389.56 378.57 388.58 472,589 +11.09(+2.94%)
Sep 07, 2018 378.44 388.93 375.29 377.49 379,800 -5.61(-1.46%)
Sep 06, 2018 385.10 386.44 376.14 383.10 535,924 -0.73(-0.19%)
Sep 05, 2018 410.70 410.99 383.12 383.83 736,377 -27.53(-6.69%)
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.