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

Boeing Co (NY: BA )

170.44 +0.21 (+0.12%)
Streaming Delayed Price Updated: 3:01 PM EDT, Apr 19, 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 (%)
Sep 28, 2001 26.81 26.81 25.64 26.10 8,701,587 -0.70(-2.62%)
Sep 27, 2001 26.42 26.95 25.01 26.81 11,570,162 +0.09(+0.32%)
Sep 26, 2001 26.92 27.00 25.99 26.72 8,172,736 -0.03(-0.12%)
Sep 25, 2001 25.91 26.87 25.53 26.75 13,103,456 +1.19(+4.66%)
Sep 24, 2001 23.45 26.02 23.45 25.56 18,096,674 +2.10(+8.97%)
Sep 21, 2001 22.01 23.61 21.51 23.45 17,358,644 +0.26(+1.14%)
Sep 20, 2001 24.96 25.12 23.18 23.19 15,455,885 -2.22(-8.74%)
Sep 19, 2001 24.94 26.35 24.88 25.41 19,435,674 -0.41(-1.60%)
Sep 18, 2001 27.90 28.18 24.94 25.82 21,552,746 -2.07(-7.43%)
Sep 17, 2001 27.78 30.16 27.62 27.90 27,297,724 -5.97(-17.63%)
Sep 10, 2001 34.99 35.81 33.87 33.87 8,493,563 -1.34(-3.81%)
Sep 07, 2001 37.25 37.40 34.90 35.21 10,415,571 -2.85(-7.49%)
Sep 06, 2001 39.04 39.31 37.75 38.06 5,059,692 -1.38(-3.50%)
Sep 05, 2001 39.12 39.94 38.88 39.44 4,306,263 +0.51(+1.32%)
Sep 04, 2001 38.77 40.50 38.53 38.92 4,165,227 -0.97(-2.44%)
Aug 31, 2001 39.35 39.90 39.16 39.90 2,489,229 +0.55(+1.39%)
Aug 30, 2001 39.51 39.86 39.09 39.35 3,266,271 -0.16(-0.39%)
Aug 29, 2001 40.36 40.52 39.36 39.51 4,544,958 -0.74(-1.84%)
Aug 28, 2001 41.30 41.46 40.17 40.25 5,754,859 -1.10(-2.66%)
Aug 27, 2001 42.01 42.01 41.31 41.35 2,174,306 -0.44(-1.06%)
Aug 24, 2001 40.79 42.04 40.75 41.79 3,018,208 +1.14(+2.80%)
Aug 23, 2001 40.60 40.91 40.52 40.65 2,058,680 -0.10(-0.25%)
Aug 22, 2001 40.47 40.99 40.35 40.75 5,387,063 +0.28(+0.69%)
Aug 21, 2001 41.51 41.54 40.47 40.47 4,273,795 -1.09(-2.62%)
Aug 20, 2001 41.88 41.92 41.14 41.56 4,168,179 -0.51(-1.22%)
Aug 17, 2001 42.86 42.86 41.61 42.08 3,097,516 -0.88(-2.05%)
Aug 16, 2001 42.16 42.96 41.92 42.96 3,801,281 +0.54(+1.27%)
Aug 15, 2001 43.29 43.72 42.38 42.42 4,281,751 -1.13(-2.59%)
Aug 14, 2001 43.99 44.18 43.52 43.55 2,719,326 -0.44(-0.99%)
Aug 13, 2001 44.07 44.60 43.75 43.99 2,106,932 -0.31(-0.70%)
Aug 10, 2001 44.03 44.36 43.72 44.30 2,990,745 +0.38(+0.87%)
Aug 09, 2001 44.03 44.45 43.54 43.92 4,819,457 -0.19(-0.44%)
Aug 08, 2001 44.53 44.95 43.89 44.11 3,827,846 -0.69(-1.55%)
Aug 07, 2001 44.76 44.99 44.03 44.81 5,302,493 -0.70(-1.54%)
Aug 06, 2001 45.98 46.60 45.46 45.51 3,506,763 -0.63(-1.37%)
Aug 03, 2001 45.83 46.17 45.63 46.14 2,498,982 +0.30(+0.66%)
Aug 02, 2001 46.36 46.56 45.45 45.83 3,013,460 -0.14(-0.31%)
Aug 01, 2001 45.70 46.24 45.60 45.98 2,791,319 +0.37(+0.80%)
Jul 31, 2001 44.57 45.81 44.51 45.61 3,415,263 +0.88(+1.97%)
Jul 30, 2001 45.69 45.90 44.73 44.73 3,380,614 -0.58(-1.27%)
Jul 27, 2001 45.28 45.90 45.16 45.30 3,352,509 +0.02(+0.05%)
Jul 26, 2001 44.16 45.34 44.04 45.28 2,966,106 +1.12(+2.54%)
Jul 25, 2001 43.50 44.30 43.50 44.16 2,041,098 +1.10(+2.55%)
Jul 24, 2001 43.83 44.10 43.01 43.06 2,795,041 -0.77(-1.76%)
Jul 23, 2001 44.25 44.61 43.68 43.83 2,725,614 -0.42(-0.95%)
Jul 20, 2001 43.94 44.53 43.85 44.25 2,353,712 +0.31(+0.71%)
Jul 19, 2001 44.52 45.16 43.40 43.94 4,398,147 -0.58(-1.30%)
Jul 18, 2001 43.87 44.88 42.90 44.52 7,002,233 +0.65(+1.47%)
Jul 17, 2001 43.17 44.20 43.17 43.87 4,938,676 +0.79(+1.85%)
Jul 16, 2001 42.91 43.16 42.14 43.08 2,503,474 +0.16(+0.38%)
Jul 13, 2001 42.47 43.02 41.90 42.91 2,103,339 +0.44(+1.05%)
Jul 12, 2001 41.50 42.69 41.50 42.47 4,129,423 +1.25(+3.02%)
Jul 11, 2001 42.20 42.24 41.22 41.22 4,234,911 -0.97(-2.31%)
Jul 10, 2001 41.45 42.56 41.45 42.20 6,043,859 +1.03(+2.50%)
Jul 09, 2001 42.09 42.09 40.95 41.17 7,189,210 -1.15(-2.71%)
Jul 06, 2001 43.04 43.23 41.90 42.31 5,276,057 -0.72(-1.68%)
Jul 05, 2001 43.89 44.20 42.97 43.04 4,031,635 -0.86(-1.95%)
Jul 03, 2001 43.92 44.46 43.75 43.89 2,826,610 -0.02(-0.05%)
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.