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 )

111.10 -0.98 (-0.87%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
May 31, 2001 30.87 31.13 30.44 30.72 5,103,748 -0.16(-0.50%)
May 30, 2001 31.52 31.52 30.75 30.87 5,782,339 -0.82(-2.58%)
May 29, 2001 31.71 31.91 31.09 31.69 4,526,759 -0.02(-0.06%)
May 25, 2001 32.07 32.07 31.24 31.71 6,529,285 -0.64(-1.98%)
May 24, 2001 32.16 32.96 32.15 32.35 6,131,003 +0.18(+0.57%)
May 23, 2001 33.38 33.38 32.15 32.16 6,235,901 -1.35(-4.03%)
May 22, 2001 33.30 33.81 32.70 33.51 7,041,523 +0.21(+0.64%)
May 21, 2001 32.54 33.62 32.54 33.30 10,871,161 +1.63(+5.15%)
May 18, 2001 31.58 31.75 31.20 31.67 8,180,573 +0.09(+0.28%)
May 17, 2001 31.14 32.30 31.09 31.58 9,666,434 +0.44(+1.40%)
May 16, 2001 30.21 31.57 29.43 31.14 8,073,822 +0.93(+3.09%)
May 15, 2001 30.07 30.50 29.69 30.21 4,785,246 +0.15(+0.48%)
May 14, 2001 30.38 30.77 29.87 30.07 2,868,059 -0.31(-1.02%)
May 11, 2001 30.19 30.79 29.99 30.38 4,402,097 +0.18(+0.61%)
May 10, 2001 29.37 30.36 29.37 30.19 5,259,704 +1.19(+4.12%)
May 09, 2001 29.46 29.46 29.00 29.00 3,584,739 -0.69(-2.32%)
May 08, 2001 30.09 30.09 29.49 29.69 2,720,544 -0.42(-1.39%)
May 07, 2001 30.03 30.28 29.48 30.10 3,108,222 +0.08(+0.26%)
May 04, 2001 30.08 30.11 29.43 30.03 3,003,736 -0.05(-0.16%)
May 03, 2001 30.36 30.50 29.70 30.08 4,153,081 -0.28(-0.93%)
May 02, 2001 29.82 30.94 29.82 30.36 3,836,741 +0.68(+2.29%)
May 01, 2001 29.41 30.60 29.41 29.68 4,245,317 +0.29(+0.99%)
Apr 30, 2001 30.05 30.55 29.39 29.39 3,984,874 -0.66(-2.20%)
Apr 27, 2001 30.62 30.99 29.63 30.05 4,859,467 -0.57(-1.87%)
Apr 26, 2001 30.11 31.06 30.11 30.62 6,833,580 +0.69(+2.30%)
Apr 25, 2001 28.03 30.06 28.03 29.93 9,300,373 +2.17(+7.80%)
Apr 24, 2001 29.13 29.13 27.76 27.76 6,378,681 -1.41(-4.83%)
Apr 23, 2001 30.46 30.46 29.05 29.17 5,795,722 -1.29(-4.24%)
Apr 20, 2001 30.77 30.77 29.64 30.46 5,344,322 -0.51(-1.63%)
Apr 19, 2001 30.99 31.09 30.32 30.97 5,345,146 -0.02(-0.06%)
Apr 18, 2001 29.14 31.07 28.85 30.99 7,722,276 +1.85(+6.33%)
Apr 17, 2001 28.33 29.14 28.01 29.14 5,178,998 +0.82(+2.88%)
Apr 16, 2001 28.26 28.80 28.08 28.33 3,515,460 +0.07(+0.24%)
Apr 12, 2001 27.81 28.36 27.39 28.26 3,161,340 +0.45(+1.61%)
Apr 11, 2001 28.41 28.41 27.51 27.81 4,575,142 -0.60(-2.12%)
Apr 10, 2001 27.84 28.79 27.84 28.41 4,810,775 +0.63(+2.27%)
Apr 09, 2001 27.68 28.07 27.25 27.78 3,401,709 +0.11(+0.39%)
Apr 06, 2001 27.28 27.68 26.78 27.68 4,087,507 +0.40(+1.46%)
Apr 05, 2001 26.39 27.48 26.39 27.28 5,467,544 +0.95(+3.62%)
Apr 04, 2001 26.33 26.71 26.08 26.33 6,479,358 +0.00(+0.00%)
Apr 03, 2001 26.94 26.94 25.71 26.33 7,433,216 -0.85(-3.11%)
Apr 02, 2001 27.78 28.14 27.09 27.17 4,050,654 -0.61(-2.20%)
Mar 30, 2001 27.30 28.03 26.84 27.78 3,896,756 +0.49(+1.78%)
Mar 29, 2001 27.55 27.66 26.57 27.30 3,583,710 -0.25(-0.92%)
Mar 28, 2001 27.70 27.70 26.70 27.55 9,291,314 -0.82(-2.88%)
Mar 27, 2001 27.12 28.91 27.08 28.37 8,348,677 +1.24(+4.58%)
Mar 26, 2001 27.02 27.69 26.47 27.12 5,383,337 +0.10(+0.36%)
Mar 23, 2001 26.20 27.19 25.79 27.02 7,629,114 +0.83(+3.15%)
Mar 22, 2001 26.60 26.71 25.32 26.20 9,258,888 -0.40(-1.50%)
Mar 21, 2001 26.14 27.10 25.71 26.60 7,612,643 +0.46(+1.75%)
Mar 20, 2001 27.21 27.42 25.88 26.14 4,421,965 -1.07(-3.93%)
Mar 19, 2001 26.73 27.39 26.53 27.21 3,928,565 +0.48(+1.78%)
Mar 16, 2001 27.19 27.19 26.29 26.73 8,368,853 -0.47(-1.71%)
Mar 15, 2001 26.32 27.32 26.23 27.20 5,341,749 +0.88(+3.36%)
Mar 14, 2001 27.22 27.25 25.55 26.32 6,108,047 -0.90(-3.32%)
Mar 13, 2001 26.72 27.37 26.15 27.22 8,700,017 +0.50(+1.85%)
Mar 12, 2001 28.55 28.55 26.23 26.72 7,329,965 -2.15(-7.44%)
Mar 09, 2001 29.00 29.31 28.56 28.87 3,649,387 -0.13(-0.44%)
Mar 08, 2001 29.12 29.50 28.90 29.00 5,052,894 -0.13(-0.43%)
Mar 07, 2001 29.05 29.53 29.05 29.12 6,243,107 +0.24(+0.84%)
Mar 06, 2001 28.69 29.05 28.27 28.88 7,489,319 +0.19(+0.68%)
Mar 05, 2001 29.13 29.14 28.46 28.69 4,390,567 -0.45(-1.53%)
Mar 02, 2001 29.34 29.34 27.86 29.13 6,824,624 -0.34(-1.15%)
Mar 01, 2001 30.07 30.11 29.07 29.47 6,440,240 -0.59(-1.97%)
Feb 28, 2001 29.87 30.35 29.40 30.07 3,715,578 +0.19(+0.65%)
Feb 27, 2001 30.23 30.23 29.25 29.87 4,050,859 -0.63(-2.07%)
Feb 26, 2001 29.43 30.50 29.05 30.50 4,422,376 +1.07(+3.63%)
Feb 23, 2001 30.11 30.13 28.75 29.43 5,864,281 -0.68(-2.26%)
Feb 22, 2001 30.61 30.79 29.73 30.11 6,104,547 -0.50(-1.62%)
Feb 21, 2001 30.26 31.09 30.21 30.61 3,918,476 +0.35(+1.16%)
Feb 20, 2001 31.10 31.18 30.24 30.26 4,984,232 -0.84(-2.69%)
Feb 16, 2001 31.48 32.03 30.36 31.10 4,817,673 -0.39(-1.23%)
Feb 15, 2001 30.36 31.57 30.36 31.48 4,801,202 +1.22(+4.04%)
Feb 14, 2001 30.60 31.00 29.87 30.26 5,562,765 -0.34(-1.11%)
Feb 13, 2001 31.58 31.96 30.41 30.60 6,257,313 -0.98(-3.11%)
Feb 12, 2001 31.04 32.04 30.96 31.58 5,491,941 +0.54(+1.75%)
Feb 09, 2001 31.21 31.21 30.36 31.04 5,048,468 -0.17(-0.56%)
Feb 08, 2001 30.19 31.57 30.19 31.21 7,246,274 +1.10(+3.65%)
Feb 07, 2001 30.71 31.91 30.11 30.11 8,307,191 -0.59(-1.93%)
Feb 06, 2001 30.11 31.18 30.11 30.71 9,405,991 +1.15(+3.88%)
Feb 05, 2001 29.87 29.92 28.96 29.56 6,147,783 -0.31(-1.04%)
Feb 02, 2001 30.36 30.36 29.68 29.87 5,382,823 -0.73(-2.38%)
Feb 01, 2001 29.58 30.79 29.40 30.60 5,986,370 +1.02(+3.45%)
Jan 31, 2001 30.02 30.04 29.46 29.58 5,194,954 -0.44(-1.46%)
Jan 30, 2001 29.94 30.41 29.09 30.02 4,907,335 +0.08(+0.26%)
Jan 29, 2001 28.73 30.11 28.73 29.94 5,295,837 +0.98(+3.39%)
Jan 26, 2001 29.08 29.08 28.47 28.96 9,227,285 -0.24(-0.83%)
Jan 25, 2001 29.63 29.87 29.14 29.20 5,961,458 -0.43(-1.44%)
Jan 24, 2001 29.14 30.17 29.02 29.63 8,497,531 +0.49(+1.67%)
Jan 23, 2001 30.23 30.36 29.02 29.14 8,311,309 -1.09(-3.60%)
Jan 22, 2001 30.42 30.42 29.63 30.23 6,328,960 -1.53(-4.80%)
Jan 19, 2001 32.18 32.48 31.45 31.76 5,161,910 -0.43(-1.33%)
Jan 18, 2001 32.43 32.48 31.14 32.18 4,908,261 -0.24(-0.75%)
Jan 17, 2001 32.12 33.03 31.63 32.43 6,443,843 +0.31(+0.97%)
Jan 16, 2001 30.90 32.30 30.90 32.12 6,609,682 +1.46(+4.75%)
Jan 12, 2001 28.90 30.96 28.90 30.66 8,482,398 +2.00(+6.98%)
Jan 11, 2001 29.50 30.47 28.47 28.66 6,057,503 -0.85(-2.86%)
Jan 10, 2001 29.26 29.69 29.02 29.50 3,417,974 +0.24(+0.83%)
Jan 09, 2001 29.26 30.11 29.02 29.26 4,845,364 +0.00(+0.00%)
Jan 08, 2001 30.60 30.66 28.72 29.26 5,150,586 -1.34(-4.38%)
Jan 05, 2001 31.03 31.70 30.42 30.60 6,603,917 -0.43(-1.38%)
Jan 04, 2001 30.17 32.48 29.99 31.03 10,668,160 +0.85(+2.83%)
Jan 03, 2001 27.20 30.47 27.20 30.17 10,438,600 +3.03(+11.17%)
Jan 02, 2001 27.63 27.63 26.83 27.14 6,650,859 -0.97(-3.46%)
Dec 29, 2000 27.93 28.29 27.63 28.11 4,702,790 +0.18(+0.66%)
Dec 28, 2000 27.50 28.05 26.83 27.93 4,786,996 +0.43(+1.55%)
Dec 27, 2000 26.17 27.74 26.17 27.50 8,723,076 +1.33(+5.09%)
Dec 26, 2000 25.99 26.34 25.99 26.17 4,962,614 +0.49(+1.89%)
Dec 22, 2000 26.66 26.66 25.26 25.68 7,876,174 -1.21(-4.51%)
Dec 21, 2000 26.29 26.90 25.74 26.90 6,527,432 +0.61(+2.33%)
Dec 20, 2000 26.96 26.96 26.04 26.29 9,278,447 -2.00(-7.07%)
Dec 19, 2000 28.47 28.77 28.23 28.29 6,031,870 -0.18(-0.65%)
Dec 18, 2000 28.53 29.08 27.99 28.47 5,221,101 -0.06(-0.20%)
Dec 15, 2000 28.17 28.90 27.44 28.53 9,401,359 +0.36(+1.28%)
Dec 14, 2000 28.90 29.02 27.80 28.17 7,227,435 -0.73(-2.52%)
Dec 13, 2000 29.44 29.81 28.77 28.90 5,195,983 -0.54(-1.85%)
Dec 12, 2000 29.50 29.69 28.90 29.44 5,944,061 -0.06(-0.20%)
Dec 11, 2000 30.06 30.17 29.39 29.50 3,291,252 -0.55(-1.84%)
Dec 08, 2000 29.75 30.42 29.57 30.06 2,945,471 +0.31(+1.04%)
Dec 07, 2000 30.54 30.54 29.20 29.75 4,203,110 -0.80(-2.61%)
Dec 06, 2000 30.23 31.09 30.23 30.54 5,396,926 +0.73(+2.44%)
Dec 05, 2000 28.60 30.23 28.23 29.81 5,141,424 +1.21(+4.25%)
Dec 04, 2000 29.02 29.02 28.36 28.60 4,219,787 -0.54(-1.87%)
Dec 01, 2000 28.29 29.87 28.29 29.14 5,669,309 +1.03(+3.66%)
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%)
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.