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

Walt Disney (NY: DIS )

105.79 -0.01 (-0.01%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2000 27.99 28.36 27.07 28.11 6,057,811 +0.13(+0.45%)
Nov 29, 2000 29.02 29.02 27.56 27.99 5,180,542 -1.03(-3.55%)
Nov 28, 2000 29.08 29.57 28.72 29.02 5,045,791 -0.07(-0.23%)
Nov 27, 2000 28.90 29.69 28.77 29.08 5,014,703 +0.18(+0.64%)
Nov 24, 2000 28.23 29.08 27.74 28.90 3,208,693 +0.67(+2.37%)
Nov 22, 2000 28.47 28.47 27.69 28.23 5,054,953 -0.30(-1.06%)
Nov 21, 2000 28.66 28.66 27.74 28.53 6,029,811 -0.49(-1.67%)
Nov 20, 2000 29.33 29.63 28.72 29.02 4,997,306 -0.31(-1.06%)
Nov 17, 2000 29.99 30.30 28.84 29.33 6,340,695 -0.66(-2.20%)
Nov 16, 2000 30.90 31.21 29.50 29.99 4,190,037 -0.91(-2.96%)
Nov 15, 2000 30.23 31.57 30.23 30.90 6,190,812 +0.85(+2.81%)
Nov 14, 2000 29.75 30.84 29.75 30.06 7,117,185 +0.49(+1.64%)
Nov 13, 2000 30.42 30.42 29.14 29.57 12,045,932 -1.21(-3.94%)
Nov 10, 2000 30.30 31.27 30.30 30.78 13,676,323 +0.55(+1.83%)
Nov 09, 2000 32.54 32.54 29.93 30.23 26,199,596 -5.60(-15.62%)
Nov 08, 2000 36.07 36.91 35.76 35.83 3,934,638 -0.24(-0.67%)
Nov 07, 2000 36.13 36.13 35.46 36.07 2,658,470 -0.17(-0.48%)
Nov 06, 2000 36.97 37.04 35.94 36.24 2,980,677 -0.73(-1.97%)
Nov 03, 2000 36.24 37.16 35.94 36.97 4,492,788 +0.73(+2.01%)
Nov 02, 2000 35.58 36.55 35.58 36.24 4,478,788 +0.66(+1.86%)
Nov 01, 2000 34.79 35.94 33.82 35.58 5,219,454 +0.80(+2.29%)
Oct 31, 2000 33.88 34.85 33.09 34.79 5,375,205 +0.90(+2.67%)
Oct 30, 2000 33.33 35.27 32.84 33.88 4,386,758 +0.55(+1.66%)
Oct 27, 2000 33.82 33.82 32.91 33.33 4,640,407 -0.80(-2.33%)
Oct 26, 2000 33.82 34.49 33.57 34.13 5,584,074 +0.31(+0.92%)
Oct 25, 2000 34.67 34.67 33.33 33.82 3,806,064 -1.34(-3.81%)
Oct 24, 2000 35.16 35.76 34.54 35.16 4,206,816 +0.00(+0.00%)
Oct 23, 2000 35.34 35.64 34.73 35.16 3,665,857 -0.18(-0.52%)
Oct 20, 2000 33.94 36.13 33.33 35.34 6,156,841 +1.40(+4.12%)
Oct 19, 2000 34.49 34.97 33.46 33.94 5,642,133 -0.54(-1.58%)
Oct 18, 2000 34.43 34.91 32.54 34.49 9,623,816 +0.06(+0.17%)
Oct 17, 2000 36.80 36.80 33.27 34.43 8,520,795 -2.73(-7.35%)
Oct 16, 2000 38.01 38.01 36.43 37.16 5,199,689 -1.46(-3.77%)
Oct 13, 2000 37.89 38.92 36.97 38.61 5,905,149 +0.73(+1.92%)
Oct 12, 2000 39.10 39.10 37.64 37.89 5,324,969 -1.27(-3.25%)
Oct 11, 2000 40.20 40.37 38.92 39.16 5,351,219 -1.04(-2.59%)
Oct 10, 2000 39.95 40.74 39.95 40.20 5,027,880 +0.43(+1.07%)
Oct 09, 2000 39.53 39.89 39.40 39.77 3,080,840 +0.24(+0.61%)
Oct 06, 2000 40.07 40.13 38.74 39.53 4,282,170 -0.54(-1.36%)
Oct 05, 2000 38.86 40.31 38.86 40.07 5,696,177 +1.33(+3.44%)
Oct 04, 2000 38.50 39.04 38.50 38.74 4,212,375 +0.55(+1.45%)
Oct 03, 2000 38.37 38.98 38.13 38.19 4,802,540 -0.18(-0.48%)
Oct 02, 2000 37.40 38.74 37.40 38.37 3,686,755 +1.21(+3.27%)
Sep 29, 2000 37.70 38.07 36.86 37.16 4,921,541 -0.54(-1.44%)
Sep 28, 2000 36.67 38.31 36.67 37.70 4,202,802 +1.21(+3.33%)
Sep 27, 2000 36.61 37.28 36.43 36.49 2,679,676 -0.13(-0.34%)
Sep 26, 2000 36.49 37.10 36.43 36.61 3,227,223 +0.13(+0.35%)
Sep 25, 2000 36.37 37.04 36.24 36.49 2,669,382 +0.12(+0.32%)
Sep 22, 2000 36.07 36.73 35.76 36.37 3,862,270 +0.30(+0.83%)
Sep 21, 2000 36.13 36.67 35.94 36.07 3,165,252 -0.06(-0.16%)
Sep 20, 2000 37.22 37.34 35.94 36.13 4,480,332 -1.09(-2.92%)
Sep 19, 2000 37.34 37.40 36.43 37.22 3,072,192 -0.13(-0.34%)
Sep 18, 2000 37.94 37.94 36.91 37.34 2,719,411 -0.73(-1.91%)
Sep 15, 2000 38.25 38.67 37.70 38.07 5,085,939 -0.18(-0.48%)
Sep 14, 2000 38.31 38.31 37.40 38.25 3,155,369 -0.60(-1.55%)
Sep 13, 2000 37.70 38.86 37.70 38.86 3,623,548 +1.33(+3.55%)
Sep 12, 2000 38.61 38.61 37.46 37.53 3,346,429 -1.27(-3.28%)
Sep 11, 2000 39.04 39.04 38.07 38.80 2,544,101 -0.30(-0.77%)
Sep 08, 2000 39.53 39.53 38.56 39.10 3,382,150 -1.21(-3.01%)
Sep 07, 2000 38.86 40.31 38.50 40.31 4,252,934 +1.46(+3.75%)
Sep 06, 2000 37.70 38.86 37.70 38.86 4,482,597 +1.33(+3.55%)
Sep 05, 2000 37.89 38.31 37.46 37.53 3,317,606 -0.36(-0.95%)
Sep 01, 2000 37.84 38.25 37.04 37.89 2,028,466 +0.05(+0.13%)
Aug 31, 2000 37.28 38.67 37.22 37.84 4,572,568 +0.55(+1.49%)
Aug 30, 2000 37.34 37.77 37.04 37.28 3,284,767 -0.06(-0.16%)
Aug 29, 2000 36.97 37.40 36.55 37.34 3,665,857 +0.37(+1.00%)
Aug 28, 2000 37.04 37.34 36.67 36.97 3,091,751 -0.07(-0.18%)
Aug 25, 2000 36.91 37.28 36.91 37.04 2,266,468 +0.24(+0.66%)
Aug 24, 2000 36.55 37.28 36.55 36.80 5,589,941 +0.43(+1.18%)
Aug 23, 2000 36.86 37.28 36.37 36.37 3,356,106 -0.49(-1.32%)
Aug 22, 2000 37.34 37.34 36.61 36.86 3,765,711 -0.49(-1.30%)
Aug 21, 2000 38.01 38.13 37.04 37.34 3,121,090 -0.67(-1.76%)
Aug 18, 2000 38.86 38.86 37.64 38.01 4,617,554 -1.03(-2.64%)
Aug 17, 2000 38.74 39.04 38.19 39.04 2,396,895 +0.30(+0.78%)
Aug 16, 2000 39.23 39.23 38.13 38.74 2,687,087 -0.60(-1.53%)
Aug 15, 2000 39.77 39.95 38.86 39.34 2,966,986 -0.43(-1.07%)
Aug 14, 2000 39.47 39.83 39.23 39.77 2,888,030 +0.30(+0.76%)
Aug 11, 2000 39.34 40.20 39.23 39.47 5,013,262 +0.13(+0.32%)
Aug 10, 2000 39.53 39.59 38.43 39.34 3,732,152 -0.18(-0.47%)
Aug 09, 2000 40.20 40.56 39.16 39.53 3,713,108 -0.67(-1.67%)
Aug 08, 2000 40.20 40.93 40.20 40.20 5,107,351 +0.31(+0.78%)
Aug 07, 2000 40.80 40.80 39.40 39.89 6,235,695 -1.34(-3.25%)
Aug 04, 2000 41.29 41.59 39.77 41.23 15,195,022 -0.06(-0.14%)
Aug 03, 2000 38.98 41.77 38.31 41.29 4,521,715 +2.30(+5.91%)
Aug 02, 2000 38.43 39.04 38.43 38.98 4,689,304 +0.61(+1.59%)
Aug 01, 2000 37.89 39.16 37.89 38.37 8,487,545 +0.91(+2.44%)
Jul 31, 2000 36.91 37.64 36.91 37.46 4,260,655 +0.66(+1.80%)
Jul 28, 2000 36.91 37.10 36.13 36.80 2,557,587 -0.12(-0.32%)
Jul 27, 2000 36.97 37.40 36.49 36.91 2,780,559 -0.06(-0.16%)
Jul 26, 2000 36.43 37.16 36.00 36.97 4,785,143 +0.54(+1.49%)
Jul 25, 2000 35.58 36.55 35.27 36.43 3,799,990 +0.85(+2.38%)
Jul 24, 2000 36.19 36.19 35.52 35.58 3,027,104 -0.79(-2.16%)
Jul 21, 2000 37.53 37.58 36.13 36.37 3,843,432 -1.16(-3.08%)
Jul 20, 2000 36.43 38.19 36.43 37.53 5,563,074 +1.58(+4.41%)
Jul 19, 2000 35.40 36.49 35.40 35.94 6,094,665 +1.21(+3.50%)
Jul 18, 2000 35.16 35.16 34.37 34.73 4,772,687 -0.79(-2.22%)
Jul 17, 2000 36.37 36.37 35.10 35.52 4,525,215 -0.85(-2.35%)
Jul 14, 2000 36.07 36.43 35.21 36.37 4,177,169 +0.30(+0.83%)
Jul 13, 2000 35.21 36.61 35.21 36.07 5,171,689 +1.04(+2.97%)
Jul 12, 2000 35.03 37.04 35.03 35.03 4,221,949 +0.06(+0.17%)
Jul 11, 2000 36.67 36.67 34.97 34.97 3,896,344 -1.76(-4.79%)
Jul 10, 2000 36.91 37.34 36.37 36.73 4,194,669 -0.18(-0.50%)
Jul 07, 2000 36.43 37.04 35.46 36.91 9,473,418 +0.49(+1.33%)
Jul 06, 2000 36.97 38.07 36.37 36.43 3,933,712 -0.54(-1.47%)
Jul 05, 2000 37.46 37.77 36.80 36.97 4,279,287 -0.49(-1.30%)
Jul 03, 2000 37.58 37.58 36.91 37.46 2,360,865 -0.24(-0.64%)
Jun 30, 2000 38.31 38.31 36.67 37.70 6,713,859 -0.67(-1.75%)
Jun 29, 2000 38.04 38.98 36.97 38.37 4,880,261 +0.33(+0.87%)
Jun 28, 2000 38.86 39.04 37.53 38.04 3,216,002 -0.82(-2.10%)
Jun 27, 2000 39.34 39.34 38.43 38.86 3,429,915 -0.49(-1.23%)
Jun 26, 2000 38.50 39.34 38.43 39.34 3,881,520 +0.85(+2.20%)
Jun 23, 2000 40.13 40.13 38.25 38.50 5,607,441 -1.82(-4.51%)
Jun 22, 2000 40.56 40.62 39.89 40.31 2,912,118 -0.24(-0.60%)
Jun 21, 2000 40.56 40.86 40.31 40.56 2,979,339 +0.00(+0.00%)
Jun 20, 2000 40.74 40.86 40.37 40.56 3,347,870 -0.18(-0.45%)
Jun 19, 2000 40.01 40.80 39.95 40.74 2,757,191 +0.73(+1.82%)
Jun 16, 2000 40.80 41.04 39.89 40.01 5,054,438 -0.79(-1.93%)
Jun 15, 2000 39.71 40.80 39.71 40.80 4,290,714 +1.21(+3.07%)
Jun 14, 2000 39.28 39.89 39.28 39.59 2,987,574 +0.54(+1.39%)
Jun 13, 2000 39.56 40.31 39.04 39.04 5,079,659 -0.51(-1.30%)
Jun 12, 2000 40.37 40.50 39.23 39.56 3,532,857 -0.82(-2.02%)
Jun 09, 2000 39.34 40.80 39.34 40.37 4,081,845 +1.09(+2.77%)
Jun 08, 2000 39.04 39.95 38.98 39.28 3,122,222 +0.24(+0.62%)
Jun 07, 2000 39.71 39.77 38.98 39.04 3,430,739 -0.67(-1.69%)
Jun 06, 2000 39.47 40.37 39.28 39.71 3,901,697 +0.24(+0.62%)
Jun 05, 2000 39.28 39.83 38.86 39.47 4,285,567 +0.18(+0.47%)
Jun 02, 2000 40.56 40.80 39.10 39.28 5,932,223 -1.27(-3.14%)
Jun 01, 2000 40.98 41.34 39.95 40.56 3,962,433 -0.43(-1.04%)
May 31, 2000 40.68 41.23 40.44 40.98 5,261,969 +0.30(+0.74%)
May 30, 2000 39.47 40.80 39.47 40.68 7,465,231 +1.94(+5.01%)
May 26, 2000 38.67 39.04 38.13 38.74 3,421,988 +0.07(+0.18%)
May 25, 2000 38.19 39.28 37.94 38.67 3,983,330 +0.49(+1.27%)
May 24, 2000 38.92 39.64 37.10 38.19 4,477,965 -0.73(-1.87%)
May 23, 2000 39.53 39.53 38.61 38.92 4,294,317 -0.80(-2.01%)
May 22, 2000 39.89 40.31 38.86 39.71 4,267,861 -0.17(-0.44%)
May 19, 2000 40.01 40.07 38.61 39.89 4,531,186 -0.13(-0.32%)
May 18, 2000 41.04 41.59 39.83 40.01 4,464,274 -1.03(-2.51%)
May 17, 2000 40.98 41.65 40.86 41.04 4,155,963 +0.06(+0.14%)
May 16, 2000 40.07 41.41 40.07 40.98 6,035,885 +1.34(+3.38%)
May 15, 2000 39.64 39.95 39.04 39.64 3,957,903 +0.00(+0.00%)
May 12, 2000 39.95 40.20 38.92 39.64 3,154,340 -0.31(-0.78%)
May 11, 2000 39.89 40.20 39.40 39.95 3,391,724 +0.07(+0.17%)
May 10, 2000 39.59 40.56 39.34 39.89 6,471,020 +0.30(+0.76%)
May 09, 2000 39.40 40.44 38.61 39.59 3,460,592 +0.18(+0.47%)
May 08, 2000 38.43 39.95 38.43 39.40 3,640,122 +0.97(+2.53%)
May 05, 2000 38.56 39.28 38.13 38.43 3,527,813 -0.13(-0.33%)
May 04, 2000 40.07 40.74 38.25 38.56 7,238,759 -1.52(-3.78%)
May 03, 2000 40.80 40.80 38.50 40.07 6,618,226 -1.70(-4.07%)
May 02, 2000 40.80 41.83 39.16 41.77 9,441,506 +0.97(+2.38%)
May 01, 2000 42.38 42.63 40.80 40.80 9,062,784 -1.58(-3.74%)
Apr 28, 2000 41.04 42.38 41.04 42.38 11,914,990 +1.94(+4.80%)
Apr 27, 2000 41.04 41.04 39.71 40.44 4,748,393 -0.73(-1.77%)
Apr 26, 2000 39.59 41.29 39.59 41.17 6,096,723 +1.83(+4.64%)
Apr 25, 2000 39.10 39.40 38.56 39.34 3,812,755 +0.24(+0.62%)
Apr 24, 2000 40.26 40.26 38.98 39.10 3,905,197 -1.94(-4.73%)
Apr 20, 2000 39.77 41.29 39.64 41.04 5,526,323 +1.27(+3.20%)
Apr 19, 2000 38.86 40.31 38.86 39.77 8,714,326 +1.40(+3.65%)
Apr 18, 2000 37.64 38.61 36.91 38.37 4,346,405 +0.73(+1.94%)
Apr 17, 2000 37.64 37.64 36.00 37.64 6,643,962 -0.13(-0.33%)
Apr 14, 2000 38.13 38.37 36.61 37.77 8,380,280 -0.36(-0.94%)
Apr 13, 2000 38.92 39.59 38.13 38.13 5,163,042 -0.79(-2.02%)
Apr 12, 2000 41.29 42.38 38.86 38.92 8,545,296 -2.37(-5.74%)
Apr 11, 2000 40.56 41.29 40.56 41.29 7,036,581 +1.16(+2.88%)
Apr 10, 2000 39.83 40.20 39.10 40.13 3,725,975 +0.30(+0.76%)
Apr 07, 2000 39.34 40.20 39.34 39.83 3,351,268 +0.54(+1.38%)
Apr 06, 2000 38.86 40.07 38.86 39.28 3,675,534 +0.43(+1.10%)
Apr 05, 2000 39.59 39.59 38.13 38.86 5,220,483 -1.10(-2.75%)
Apr 04, 2000 40.62 40.74 37.28 39.95 7,162,170 -0.66(-1.63%)
Apr 03, 2000 40.07 40.68 39.89 40.62 4,949,129 +0.54(+1.36%)
Mar 31, 2000 39.10 40.31 39.10 40.07 5,444,794 +0.97(+2.48%)
Mar 30, 2000 39.64 39.83 38.61 39.10 5,505,941 -0.54(-1.37%)
Mar 29, 2000 39.77 40.01 39.10 39.64 5,244,263 -0.13(-0.32%)
Mar 28, 2000 40.56 41.29 39.47 39.77 7,710,541 -0.79(-1.94%)
Mar 27, 2000 40.26 40.98 38.86 40.56 5,893,105 +0.30(+0.75%)
Mar 24, 2000 40.37 40.56 39.89 40.26 6,733,830 -0.12(-0.29%)
Mar 23, 2000 39.34 40.74 38.67 40.37 8,292,573 +1.03(+2.62%)
Mar 22, 2000 38.61 40.26 38.61 39.34 13,939,236 +1.27(+3.34%)
Mar 21, 2000 38.31 38.92 37.53 38.07 13,570,499 -0.24(-0.63%)
Mar 20, 2000 36.61 38.37 36.61 38.31 17,252,828 +2.55(+7.14%)
Mar 17, 2000 34.30 35.88 33.57 35.76 8,892,724 +1.46(+4.25%)
Mar 16, 2000 33.82 34.49 32.79 34.30 8,466,030 +0.49(+1.44%)
Mar 15, 2000 33.15 33.94 32.67 33.82 6,748,036 +0.66(+1.99%)
Mar 14, 2000 33.76 33.76 32.84 33.15 5,678,677 -0.79(-2.32%)
Mar 13, 2000 34.13 34.49 32.06 33.94 5,332,690 -0.18(-0.54%)
Mar 10, 2000 34.73 34.73 33.70 34.13 7,175,347 -1.09(-3.09%)
Mar 09, 2000 33.94 35.21 33.64 35.21 5,714,398 +1.27(+3.75%)
Mar 08, 2000 34.91 34.91 33.88 33.94 6,397,828 -1.03(-2.94%)
Mar 07, 2000 34.97 35.34 34.43 34.97 7,709,203 +0.00(+0.00%)
Mar 06, 2000 35.46 35.70 34.54 34.97 7,456,069 -0.49(-1.37%)
Mar 03, 2000 33.88 35.46 33.88 35.46 14,787,579 +1.94(+5.80%)
Mar 02, 2000 33.64 33.64 32.84 33.51 6,695,844 -0.18(-0.55%)
Mar 01, 2000 33.03 33.76 32.24 33.70 7,364,348 +0.67(+2.03%)
Feb 29, 2000 31.81 33.03 31.33 33.03 5,593,133 +1.21(+3.82%)
Feb 28, 2000 31.09 32.00 31.09 31.81 8,070,631 +1.70(+5.65%)
Feb 25, 2000 32.12 32.12 30.11 30.11 8,575,560 -2.13(-6.60%)
Feb 24, 2000 33.09 33.09 31.51 32.24 8,471,589 -0.91(-2.75%)
Feb 23, 2000 32.43 33.64 31.70 33.15 8,506,692 +0.73(+2.25%)
Feb 22, 2000 34.43 34.43 31.70 32.43 12,943,172 -2.06(-5.97%)
Feb 18, 2000 35.34 35.34 34.30 34.49 6,598,256 -0.97(-2.74%)
Feb 17, 2000 35.83 35.83 34.67 35.46 4,831,364 -0.43(-1.19%)
Feb 16, 2000 35.83 36.19 35.52 35.88 4,547,450 +0.06(+0.16%)
Feb 15, 2000 35.94 36.13 34.37 35.83 7,196,759 -0.12(-0.32%)
Feb 14, 2000 36.31 36.31 35.58 35.94 5,283,175 -0.85(-2.32%)
Feb 11, 2000 35.88 37.53 35.76 36.80 7,364,863 +0.91(+2.54%)
Feb 10, 2000 36.61 36.80 35.83 35.88 5,769,369 -0.73(-1.99%)
Feb 09, 2000 36.49 37.89 36.07 36.61 6,256,901 +0.13(+0.35%)
Feb 08, 2000 36.86 36.86 35.94 36.49 5,871,178 -0.43(-1.16%)
Feb 07, 2000 37.04 37.34 36.49 36.91 6,249,386 -0.13(-0.34%)
Feb 04, 2000 36.80 37.16 35.94 37.04 6,375,181 +0.24(+0.66%)
Feb 03, 2000 36.49 37.40 36.49 36.80 11,077,971 +0.61(+1.69%)
Feb 02, 2000 34.97 36.91 34.79 36.19 9,559,889 +1.21(+3.47%)
Feb 01, 2000 35.27 35.40 34.91 34.97 7,354,980 -0.30(-0.85%)
Jan 31, 2000 35.40 35.40 34.79 35.27 8,033,160 -0.43(-1.20%)
Jan 28, 2000 36.07 36.43 35.40 35.70 7,623,040 -0.37(-1.02%)
Jan 27, 2000 35.58 36.55 35.58 36.07 9,974,230 +0.49(+1.37%)
Jan 26, 2000 36.37 36.37 35.34 35.58 10,562,336 -0.85(-2.32%)
Jan 25, 2000 35.46 36.91 35.46 36.43 30,379,750 +4.07(+12.58%)
Jan 24, 2000 31.81 33.03 31.45 32.36 8,472,722 +0.54(+1.71%)
Jan 21, 2000 32.67 32.67 31.76 31.81 8,414,045 -0.85(-2.62%)
Jan 20, 2000 33.76 34.43 32.48 32.67 7,326,671 -1.09(-3.22%)
Jan 19, 2000 33.51 33.94 33.09 33.76 6,654,668 +0.24(+0.72%)
Jan 18, 2000 32.60 33.82 32.12 33.51 8,228,955 +0.91(+2.80%)
Jan 14, 2000 33.82 34.00 32.48 32.60 8,278,882 -1.21(-3.59%)
Jan 13, 2000 32.84 34.00 32.84 33.82 8,870,489 +1.09(+3.32%)
Jan 12, 2000 34.91 34.91 32.36 32.73 13,306,659 -2.49(-7.06%)
Jan 11, 2000 34.85 35.70 34.24 35.21 20,449,066 +0.36(+1.03%)
Jan 10, 2000 33.03 34.91 33.03 34.85 34,497,212 +4.62(+15.30%)
Jan 07, 2000 30.72 31.21 29.93 30.23 6,879,904 -0.49(-1.58%)
Jan 06, 2000 32.00 32.18 30.72 30.72 8,029,660 -1.28(-4.01%)
Jan 05, 2000 30.72 32.18 30.72 32.00 20,135,092 +1.28(+4.17%)
Jan 04, 2000 29.14 30.96 29.14 30.72 16,302,881 +1.70(+5.86%)
Jan 03, 2000 28.41 29.08 27.93 29.02 8,537,781 +0.60(+2.12%)
Dec 31, 1999 28.29 28.53 27.99 28.41 2,995,398 +0.13(+0.45%)
Dec 30, 1999 27.99 28.53 27.99 28.29 4,427,626 +0.49(+1.75%)
Dec 29, 1999 28.17 28.41 27.74 27.80 4,161,934 -0.37(-1.31%)
Dec 28, 1999 28.47 28.90 27.99 28.17 4,245,831 -0.30(-1.06%)
Dec 27, 1999 28.29 29.14 28.29 28.47 8,355,471 +0.18(+0.65%)
Dec 23, 1999 28.17 28.53 28.05 28.29 4,835,173 +0.12(+0.41%)
Dec 22, 1999 27.63 28.23 27.32 28.17 5,376,440 +0.54(+1.97%)
Dec 21, 1999 27.56 28.36 27.56 27.63 7,228,774 +0.29(+1.07%)
Dec 20, 1999 27.44 27.93 27.07 27.34 7,055,214 -0.11(-0.39%)
Dec 17, 1999 27.20 27.56 26.96 27.44 12,116,756 +0.24(+0.89%)
Dec 16, 1999 27.50 27.50 27.02 27.20 6,409,769 -0.85(-3.01%)
Dec 15, 1999 27.69 28.53 27.07 28.05 10,708,822 +0.36(+1.30%)
Dec 14, 1999 26.83 27.93 26.53 27.69 8,585,340 +0.85(+3.19%)
Dec 13, 1999 27.07 27.07 26.59 26.83 9,004,827 -0.42(-1.53%)
Dec 10, 1999 26.96 27.63 26.96 27.25 11,278,604 +0.42(+1.56%)
Dec 09, 1999 26.53 27.14 26.53 26.83 12,149,697 +0.36(+1.36%)
Dec 08, 1999 26.71 27.20 26.34 26.47 10,109,804 -0.24(-0.91%)
Dec 07, 1999 27.02 27.26 26.66 26.71 8,339,206 -0.30(-1.11%)
Dec 06, 1999 27.44 27.44 26.90 27.02 6,009,017 -0.43(-1.56%)
Dec 03, 1999 27.06 28.11 26.96 27.44 10,319,702 +0.38(+1.40%)
Dec 02, 1999 27.20 27.32 26.71 27.06 8,649,987 -0.14(-0.50%)
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.