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

Zoetis (NY: ZTS )

169.04 +0.91 (+0.54%)
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 (%)
Dec 31, 2018 82.00 82.31 81.36 82.26 1,544,361 +1.01(+1.24%)
Dec 28, 2018 81.58 82.31 80.35 81.25 1,868,893 +0.15(+0.19%)
Dec 27, 2018 78.70 81.10 78.07 81.10 2,196,867 +1.36(+1.70%)
Dec 26, 2018 76.56 79.76 76.11 79.74 1,944,163 +3.50(+4.59%)
Dec 24, 2018 77.81 77.81 75.88 76.24 1,613,198 -2.31(-2.94%)
Dec 21, 2018 79.09 80.60 78.43 78.55 4,254,689 -0.71(-0.90%)
Dec 20, 2018 79.96 80.50 78.34 79.26 2,946,183 -0.98(-1.22%)
Dec 19, 2018 82.26 83.06 79.52 80.24 3,039,221 -1.49(-1.82%)
Dec 18, 2018 82.60 82.71 80.46 81.73 3,055,500 +0.05(+0.06%)
Dec 17, 2018 84.23 84.25 80.98 81.69 3,439,901 -3.38(-3.97%)
Dec 14, 2018 86.63 86.64 84.55 85.06 2,444,442 -2.39(-2.74%)
Dec 13, 2018 87.77 88.48 87.08 87.46 1,869,550 +0.20(+0.23%)
Dec 12, 2018 87.21 88.52 87.19 87.25 1,695,042 +0.89(+1.04%)
Dec 11, 2018 86.47 87.08 85.57 86.36 1,631,006 +0.85(+0.99%)
Dec 10, 2018 84.81 85.95 83.96 85.51 2,006,991 +0.80(+0.94%)
Dec 07, 2018 86.98 87.11 84.16 84.72 1,839,258 -2.23(-2.57%)
Dec 06, 2018 86.13 87.03 84.15 86.95 3,111,930 -0.15(-0.18%)
Dec 04, 2018 89.77 90.87 87.04 87.10 2,659,479 -2.89(-3.21%)
Dec 03, 2018 91.01 91.04 89.48 89.99 1,997,923 -0.29(-0.32%)
Nov 30, 2018 89.22 90.56 88.92 90.27 3,268,718 +1.06(+1.19%)
Nov 29, 2018 88.91 89.77 88.44 89.22 1,515,310 -0.03(-0.03%)
Nov 28, 2018 87.23 89.41 86.87 89.25 3,510,775 +2.50(+2.88%)
Nov 27, 2018 85.58 86.83 85.44 86.74 2,129,896 +0.65(+0.76%)
Nov 26, 2018 86.36 86.81 85.43 86.09 1,964,664 +0.27(+0.31%)
Nov 23, 2018 84.85 86.78 84.53 85.82 869,509 +0.54(+0.63%)
Nov 21, 2018 85.28 85.28 85.28 0 +0.26(+0.31%)
Nov 20, 2018 85.93 86.64 84.71 85.02 2,710,038 -1.63(-1.88%)
Nov 19, 2018 88.74 89.15 85.89 86.65 2,281,331 -1.97(-2.22%)
Nov 16, 2018 87.59 88.99 87.53 88.61 1,960,684 +0.62(+0.71%)
Nov 15, 2018 88.54 88.54 86.74 87.99 4,042,870 -0.83(-0.93%)
Nov 14, 2018 90.96 91.23 88.03 88.82 2,335,427 -1.62(-1.79%)
Nov 13, 2018 91.20 91.80 89.90 90.44 1,879,178 -0.25(-0.28%)
Nov 12, 2018 91.41 91.78 90.41 90.69 2,208,285 -0.81(-0.88%)
Nov 09, 2018 90.92 91.73 90.51 91.50 2,225,892 +0.36(+0.39%)
Nov 08, 2018 91.10 92.10 90.78 91.14 1,823,934 -0.28(-0.30%)
Nov 07, 2018 89.79 91.68 89.79 91.42 2,721,547 +2.33(+2.62%)
Nov 06, 2018 89.11 89.32 88.14 89.08 2,534,987 +0.04(+0.04%)
Nov 05, 2018 89.32 89.57 86.91 89.05 3,168,392 -0.05(-0.05%)
Nov 02, 2018 90.62 91.52 88.01 89.09 2,796,084 -1.42(-1.57%)
Nov 01, 2018 90.05 92.74 88.31 90.52 4,453,488 +3.94(+4.55%)
Oct 31, 2018 87.58 87.87 86.50 86.58 4,468,618 -0.03(-0.03%)
Oct 30, 2018 85.71 87.43 85.51 86.61 2,547,707 +0.51(+0.59%)
Oct 29, 2018 86.24 87.65 84.94 86.10 2,047,152 +0.77(+0.90%)
Oct 26, 2018 85.96 86.49 84.27 85.33 2,378,957 -1.56(-1.79%)
Oct 25, 2018 85.44 87.51 84.51 86.89 1,807,049 +1.63(+1.92%)
Oct 24, 2018 87.76 88.75 85.10 85.25 2,990,265 -2.59(-2.95%)
Oct 23, 2018 87.68 88.72 86.35 87.85 3,063,189 -1.28(-1.43%)
Oct 22, 2018 88.10 89.25 87.55 89.12 2,863,660 +1.28(+1.45%)
Oct 19, 2018 88.09 89.01 87.62 87.85 1,806,995 -0.35(-0.39%)
Oct 18, 2018 88.82 89.26 87.60 88.19 1,732,326 -0.92(-1.03%)
Oct 17, 2018 88.15 89.30 87.89 89.11 2,214,846 +0.94(+1.07%)
Oct 16, 2018 87.25 88.32 86.71 88.17 2,434,028 +1.66(+1.92%)
Oct 15, 2018 86.71 87.38 85.82 86.51 2,656,183 +1.13(+1.33%)
Oct 12, 2018 84.38 85.73 84.12 85.38 2,537,228 +1.82(+2.18%)
Oct 11, 2018 86.28 86.59 82.98 83.55 3,263,857 -2.53(-2.93%)
Oct 10, 2018 88.83 89.14 85.98 86.08 2,229,261 -2.80(-3.16%)
Oct 09, 2018 87.62 89.34 87.42 88.88 2,069,875 +1.04(+1.18%)
Oct 08, 2018 88.01 88.83 87.14 87.85 1,654,781 -0.46(-0.52%)
Oct 05, 2018 87.60 89.26 87.60 88.31 1,794,604 +0.85(+0.97%)
Oct 04, 2018 89.58 89.80 86.98 87.46 2,534,340 -2.36(-2.63%)
Oct 03, 2018 88.66 90.57 88.55 89.82 3,272,077 +1.63(+1.85%)
Oct 02, 2018 87.93 88.44 87.59 88.19 2,259,646 +0.16(+0.19%)
Oct 01, 2018 88.38 88.42 87.60 88.03 1,969,226 +0.10(+0.11%)
Sep 28, 2018 87.47 88.15 87.17 87.93 1,781,484 +0.35(+0.39%)
Sep 27, 2018 87.00 87.87 87.00 87.59 1,469,474 +0.81(+0.93%)
Sep 26, 2018 86.87 87.71 86.68 86.78 2,432,545 +0.10(+0.11%)
Sep 25, 2018 86.69 87.27 86.56 86.68 1,874,792 +0.59(+0.68%)
Sep 24, 2018 86.01 86.41 85.46 86.10 1,589,153 -0.17(-0.20%)
Sep 21, 2018 86.46 87.33 86.23 86.27 3,590,562 -0.22(-0.26%)
Sep 20, 2018 86.17 86.91 85.78 86.49 3,569,737 +0.94(+1.10%)
Sep 19, 2018 85.61 86.14 85.27 85.55 2,367,177 -0.10(-0.11%)
Sep 18, 2018 84.68 85.94 84.66 85.65 1,793,404 +0.85(+1.00%)
Sep 17, 2018 85.53 85.74 84.54 84.80 1,735,989 -0.68(-0.80%)
Sep 14, 2018 86.16 86.17 85.33 85.48 2,715,491 -0.66(-0.77%)
Sep 13, 2018 85.69 86.33 85.32 86.15 2,363,636 +0.87(+1.02%)
Sep 12, 2018 84.95 85.49 84.51 85.27 1,698,377 +0.53(+0.62%)
Sep 11, 2018 85.05 85.36 84.45 84.74 2,180,981 -0.61(-0.71%)
Sep 10, 2018 86.27 86.49 85.08 85.35 1,342,818 -0.54(-0.63%)
Sep 07, 2018 85.81 86.11 85.40 85.89 2,068,975 -0.30(-0.35%)
Sep 06, 2018 85.77 86.41 85.43 86.18 1,961,253 +0.65(+0.76%)
Sep 05, 2018 86.21 86.21 85.33 85.53 2,256,651 -0.87(-1.01%)
Sep 04, 2018 87.21 87.60 86.14 86.41 2,018,972 -0.61(-0.70%)
Aug 31, 2018 87.01 87.01 87.01 0 +0.76(+0.88%)
Aug 30, 2018 86.21 86.93 85.77 86.25 1,502,499 -0.02(-0.02%)
Aug 29, 2018 85.96 86.53 85.50 86.27 1,781,243 +0.27(+0.31%)
Aug 28, 2018 85.96 86.03 85.15 86.00 2,217,813 +0.16(+0.19%)
Aug 27, 2018 86.36 86.46 85.75 85.84 1,600,277 -0.21(-0.25%)
Aug 24, 2018 86.26 86.63 85.77 86.05 1,723,903 -0.07(-0.08%)
Aug 23, 2018 86.24 86.63 85.71 86.12 1,978,181 +0.00(+0.00%)
Aug 22, 2018 86.01 86.83 85.62 86.12 2,947,811 -2.32(-2.63%)
Aug 21, 2018 88.87 89.29 88.23 88.44 1,270,775 -0.07(-0.08%)
Aug 20, 2018 87.97 88.92 87.97 88.51 1,224,389 +0.66(+0.75%)
Aug 17, 2018 87.82 88.15 87.08 87.85 2,824,510 -0.07(-0.08%)
Aug 16, 2018 87.69 88.44 87.27 87.91 2,564,028 +0.66(+0.76%)
Aug 15, 2018 87.46 87.66 86.83 87.25 2,100,531 -0.50(-0.57%)
Aug 14, 2018 88.01 88.25 87.50 87.75 2,483,541 +0.11(+0.12%)
Aug 13, 2018 88.08 88.79 87.55 87.64 1,498,637 -0.42(-0.48%)
Aug 10, 2018 88.53 89.04 87.86 88.07 1,754,099 -0.67(-0.76%)
Aug 09, 2018 89.67 89.96 88.38 88.74 2,443,870 -0.80(-0.89%)
Aug 08, 2018 88.83 89.86 88.59 89.54 1,997,229 +0.71(+0.80%)
Aug 07, 2018 89.26 89.34 88.32 88.83 2,136,681 -0.09(-0.10%)
Aug 06, 2018 88.29 89.17 87.60 88.91 2,754,024 +0.91(+1.04%)
Aug 03, 2018 87.81 88.35 85.72 88.00 4,558,201 +0.19(+0.22%)
Aug 02, 2018 82.38 88.16 81.63 87.81 5,146,742 +5.20(+6.29%)
Aug 01, 2018 82.64 83.72 82.56 82.61 2,890,387 -0.44(-0.53%)
Jul 31, 2018 81.46 83.31 81.46 83.05 3,844,885 +1.91(+2.36%)
Jul 30, 2018 81.85 82.02 80.87 81.14 2,264,607 -0.68(-0.83%)
Jul 27, 2018 82.24 82.26 81.06 81.82 3,121,893 -0.33(-0.40%)
Jul 26, 2018 82.39 82.74 81.77 82.15 2,829,525 -0.10(-0.12%)
Jul 25, 2018 79.95 82.38 79.95 82.25 2,623,407 +2.06(+2.56%)
Jul 24, 2018 81.17 81.60 80.01 80.19 3,074,318 -0.44(-0.55%)
Jul 23, 2018 81.77 81.79 80.48 80.63 3,151,820 -1.28(-1.56%)
Jul 20, 2018 81.82 82.51 81.65 81.91 2,059,779 -0.12(-0.15%)
Jul 19, 2018 82.00 82.23 81.42 82.04 1,463,797 -0.39(-0.47%)
Jul 18, 2018 82.13 82.54 81.81 82.42 1,772,544 +0.17(+0.21%)
Jul 17, 2018 80.87 82.54 80.87 82.25 2,366,727 +1.14(+1.41%)
Jul 16, 2018 82.77 82.77 81.03 81.11 2,579,114 -1.50(-1.81%)
Jul 13, 2018 81.98 82.75 81.82 82.61 2,031,636 +0.64(+0.78%)
Jul 12, 2018 81.41 82.19 81.11 81.96 3,784,316 +0.93(+1.15%)
Jul 11, 2018 82.53 82.62 81.02 81.03 3,086,583 -1.65(-1.99%)
Jul 10, 2018 83.45 83.76 82.56 82.68 3,018,153 -1.22(-1.45%)
Jul 09, 2018 83.33 84.11 83.07 83.90 1,914,809 +0.60(+0.73%)
Jul 06, 2018 83.02 83.52 82.57 83.30 2,162,340 +0.68(+0.82%)
Jul 05, 2018 83.16 83.23 82.13 82.62 2,358,200 +0.08(+0.09%)
Jul 03, 2018 82.54 82.54 82.54 0 +0.40(+0.49%)
Jul 02, 2018 81.30 82.15 80.75 82.14 1,834,260 +0.44(+0.54%)
Jun 29, 2018 81.97 82.86 81.65 81.69 3,773,314 +0.35(+0.42%)
Jun 28, 2018 79.94 81.78 79.92 81.35 2,293,569 +1.41(+1.76%)
Jun 27, 2018 80.87 81.75 79.94 79.94 2,386,019 -0.62(-0.77%)
Jun 26, 2018 81.33 81.69 80.53 80.56 3,502,587 -0.66(-0.81%)
Jun 25, 2018 82.47 82.81 80.48 81.22 3,200,780 -1.07(-1.31%)
Jun 22, 2018 83.80 83.97 82.30 82.30 10,018,286 -1.15(-1.38%)
Jun 21, 2018 83.23 84.12 83.14 83.45 2,567,647 +0.02(+0.02%)
Jun 20, 2018 83.70 83.95 83.05 83.43 3,474,387 -0.24(-0.29%)
Jun 19, 2018 84.44 84.80 83.08 83.67 2,860,124 -1.61(-1.89%)
Jun 18, 2018 84.87 85.52 84.72 85.28 3,690,307 -0.26(-0.30%)
Jun 15, 2018 85.59 84.53 85.54 4,388,510 +1.01(+1.19%)
Jun 14, 2018 83.85 84.63 83.68 84.53 2,740,189 +0.76(+0.90%)
Jun 13, 2018 83.86 84.34 83.60 83.78 2,488,330 +0.20(+0.24%)
Jun 12, 2018 83.46 83.95 83.06 83.57 2,331,615 +0.09(+0.10%)
Jun 11, 2018 83.39 84.54 83.17 83.49 2,181,389 +0.27(+0.32%)
Jun 08, 2018 82.17 83.80 81.94 83.22 2,382,878 +1.07(+1.31%)
Jun 07, 2018 82.27 82.45 81.55 82.15 1,833,768 +0.18(+0.22%)
Jun 06, 2018 82.09 81.96 1,999,883 +0.68(+0.84%)
Jun 05, 2018 82.02 82.24 80.99 81.28 2,244,124 -0.60(-0.74%)
Jun 04, 2018 82.14 82.25 81.48 81.89 1,612,549 -0.03(-0.04%)
Jun 01, 2018 80.86 81.92 80.86 81.92 1,483,144 +1.65(+2.05%)
May 31, 2018 80.81 81.18 80.18 80.27 2,805,117 -0.72(-0.89%)
May 30, 2018 80.35 81.79 80.35 80.99 1,974,200 +1.25(+1.56%)
May 29, 2018 79.58 80.00 79.02 79.74 1,900,500 -0.50(-0.62%)
May 25, 2018 80.24 80.24 80.24 0 -1.04(-1.27%)
May 24, 2018 81.61 82.05 80.72 81.27 1,298,197 -0.12(-0.15%)
May 23, 2018 80.84 81.51 80.30 81.40 1,813,663 +0.48(+0.59%)
May 22, 2018 81.89 82.13 80.75 80.92 1,729,990 -0.96(-1.17%)
May 21, 2018 81.40 81.93 80.94 81.88 1,711,477 +0.94(+1.16%)
May 18, 2018 79.32 81.19 79.32 80.94 2,249,388 +1.39(+1.75%)
May 17, 2018 79.59 79.69 78.71 79.55 1,923,818 +0.10(+0.12%)
May 16, 2018 79.16 79.76 78.64 79.45 3,359,047 -0.16(-0.20%)
May 15, 2018 80.10 80.28 79.38 79.61 2,297,340 -1.00(-1.24%)
May 14, 2018 81.07 81.68 79.95 80.61 2,590,787 -0.37(-0.46%)
May 11, 2018 80.19 81.00 80.15 80.99 2,304,928 +0.95(+1.19%)
May 10, 2018 79.90 80.91 79.43 80.04 2,062,219 +1.08(+1.37%)
May 09, 2018 78.73 79.17 77.85 78.95 3,138,038 +0.32(+0.40%)
May 08, 2018 78.48 79.11 77.78 78.64 2,498,551 -0.14(-0.18%)
May 07, 2018 78.39 79.08 77.89 78.78 2,108,346 +0.57(+0.72%)
May 04, 2018 76.74 78.47 76.35 78.21 3,005,636 +1.13(+1.47%)
May 03, 2018 76.51 77.57 75.22 77.08 5,040,382 +0.46(+0.60%)
May 02, 2018 74.48 77.15 73.84 76.62 7,817,210 -3.36(-4.20%)
May 01, 2018 80.04 80.59 79.49 79.98 3,353,244 -0.08(-0.10%)
Apr 30, 2018 81.41 81.51 79.97 80.05 3,508,406 -1.30(-1.60%)
Apr 27, 2018 81.30 81.71 80.93 81.36 1,167,088 +0.11(+0.13%)
Apr 26, 2018 81.59 81.76 80.90 81.25 2,246,764 +0.15(+0.19%)
Apr 25, 2018 80.67 81.10 80.02 81.10 2,195,675 +0.21(+0.26%)
Apr 24, 2018 82.31 82.38 80.05 80.89 2,198,877 -0.91(-1.11%)
Apr 23, 2018 82.08 82.24 81.52 81.80 1,455,965 -0.14(-0.18%)
Apr 20, 2018 81.89 82.40 81.65 81.94 1,892,885 +0.04(+0.05%)
Apr 19, 2018 81.92 82.37 81.34 81.91 2,269,163 -0.42(-0.51%)
Apr 18, 2018 82.06 82.71 81.58 82.32 2,246,601 +0.29(+0.35%)
Apr 17, 2018 81.37 82.29 81.22 82.03 1,985,216 +1.22(+1.50%)
Apr 16, 2018 80.90 81.25 80.30 80.82 1,736,745 +0.79(+0.99%)
Apr 13, 2018 80.67 80.85 79.69 80.02 1,214,137 -0.37(-0.46%)
Apr 12, 2018 80.02 80.80 79.86 80.40 1,430,147 +0.85(+1.07%)
Apr 11, 2018 79.07 79.97 79.06 79.55 2,338,935 -0.02(-0.02%)
Apr 10, 2018 79.43 79.93 78.79 79.56 2,494,305 +1.17(+1.49%)
Apr 09, 2018 78.34 79.47 78.10 78.40 2,565,612 +0.86(+1.11%)
Apr 06, 2018 79.24 79.59 76.66 77.53 2,874,298 -2.44(-3.05%)
Apr 05, 2018 79.76 80.75 79.33 79.98 2,633,431 +0.64(+0.81%)
Apr 04, 2018 78.12 79.54 77.30 79.33 3,230,477 -0.02(-0.02%)
Apr 03, 2018 78.31 79.65 77.97 79.35 2,314,722 +1.59(+2.04%)
Apr 02, 2018 79.64 79.73 77.26 77.76 2,679,758 -2.20(-2.75%)
Mar 29, 2018 79.97 79.97 79.97 0 +2.40(+3.10%)
Mar 28, 2018 78.61 79.05 76.87 77.56 2,751,307 -0.82(-1.05%)
Mar 27, 2018 80.51 80.87 77.76 78.39 2,808,982 -1.79(-2.23%)
Mar 26, 2018 78.41 80.31 78.07 80.18 3,226,818 +3.00(+3.88%)
Mar 23, 2018 78.67 79.29 76.91 77.18 2,723,560 -1.40(-1.78%)
Mar 22, 2018 79.81 80.56 78.33 78.58 3,367,241 -1.95(-2.43%)
Mar 21, 2018 81.27 82.09 80.50 80.53 3,451,843 -0.54(-0.66%)
Mar 20, 2018 79.78 81.19 79.75 81.07 2,770,943 +1.45(+1.82%)
Mar 19, 2018 80.26 80.74 78.87 79.62 2,524,996 -1.39(-1.71%)
Mar 16, 2018 81.41 81.80 80.99 81.01 3,291,280 -0.09(-0.11%)
Mar 15, 2018 80.74 81.73 80.40 81.10 1,738,568 +0.33(+0.40%)
Mar 14, 2018 81.52 81.85 80.52 80.77 1,874,237 -0.23(-0.28%)
Mar 13, 2018 81.30 81.91 80.75 81.00 1,996,199 +0.17(+0.21%)
Mar 12, 2018 81.29 81.35 80.52 80.83 2,418,903 -0.11(-0.13%)
Mar 09, 2018 79.54 81.44 79.46 80.93 3,162,877 +1.90(+2.40%)
Mar 08, 2018 78.52 79.33 78.46 79.04 2,554,310 +0.75(+0.95%)
Mar 07, 2018 78.48 78.29 3,006,172 +0.24(+0.31%)
Mar 06, 2018 78.52 78.65 77.50 78.05 2,150,686 -0.36(-0.46%)
Mar 05, 2018 77.57 79.07 77.28 78.42 2,243,682 +0.58(+0.75%)
Mar 02, 2018 76.54 78.04 76.47 77.83 2,116,993 +0.80(+1.04%)
Mar 01, 2018 77.43 78.11 76.44 77.03 3,143,675 -0.40(-0.52%)
Feb 28, 2018 78.41 78.98 77.41 77.43 2,055,464 -0.78(-0.99%)
Feb 27, 2018 79.49 79.83 78.16 78.20 2,340,362 -1.56(-1.96%)
Feb 26, 2018 79.92 79.92 79.92 79.77 2,309,760 +0.49(+0.62%)
Feb 23, 2018 77.73 79.41 77.56 79.28 2,816,707 +1.94(+2.51%)
Feb 22, 2018 77.33 2,329,703 +0.25(+0.32%)
Feb 21, 2018 76.96 78.31 76.90 77.08 3,554,184 +0.14(+0.19%)
Feb 20, 2018 75.85 77.89 75.71 76.94 3,804,235 +0.59(+0.78%)
Feb 16, 2018 76.35 76.35 76.35 0 +1.18(+1.57%)
Feb 15, 2018 75.90 77.95 72.54 75.17 6,242,756 +3.87(+5.43%)
Feb 14, 2018 69.70 71.41 69.69 71.30 3,078,380 +1.17(+1.67%)
Feb 13, 2018 70.01 70.66 69.87 70.13 2,218,736 +0.05(+0.07%)
Feb 12, 2018 69.84 70.90 69.52 70.08 3,997,595 +0.80(+1.16%)
Feb 09, 2018 69.17 69.79 67.22 69.28 3,442,633 +0.80(+1.17%)
Feb 08, 2018 70.82 71.40 68.47 68.48 2,850,879 -2.25(-3.18%)
Feb 07, 2018 69.61 71.82 69.61 70.73 4,719,733 +0.57(+0.81%)
Feb 06, 2018 69.65 71.40 69.07 70.16 4,964,853 -1.21(-1.69%)
Feb 05, 2018 73.39 73.66 70.07 71.37 2,059,196 -2.15(-2.93%)
Feb 02, 2018 74.24 74.78 73.47 73.52 2,710,193 -1.00(-1.34%)
Feb 01, 2018 73.58 74.95 73.44 74.52 3,114,418 +1.04(+1.42%)
Jan 31, 2018 75.16 75.43 73.29 73.47 4,310,412 -1.55(-2.07%)
Jan 30, 2018 75.11 75.35 74.63 75.03 3,977,490 -0.79(-1.05%)
Jan 29, 2018 76.42 76.56 75.75 75.82 2,780,366 -0.87(-1.14%)
Jan 26, 2018 76.12 76.73 76.01 76.69 2,645,049 +0.80(+1.06%)
Jan 25, 2018 75.14 76.01 75.02 75.89 2,429,867 +0.88(+1.17%)
Jan 24, 2018 74.84 75.18 74.31 75.01 2,699,895 +0.71(+0.95%)
Jan 23, 2018 74.02 75.00 73.70 74.30 2,364,467 +0.11(+0.14%)
Jan 22, 2018 73.42 74.29 73.37 74.19 4,374,919 +0.82(+1.12%)
Jan 19, 2018 73.44 73.65 72.99 73.37 5,043,626 +0.28(+0.38%)
Jan 18, 2018 73.40 73.40 72.63 73.09 2,703,726 -0.30(-0.41%)
Jan 17, 2018 72.47 73.64 72.07 73.39 2,897,076 +1.18(+1.63%)
Jan 16, 2018 72.71 73.04 71.90 72.22 2,711,617 +0.14(+0.20%)
Jan 12, 2018 72.07 72.07 72.07 0 +0.76(+1.07%)
Jan 11, 2018 70.79 71.39 70.48 71.31 1,704,278 +0.65(+0.92%)
Jan 10, 2018 71.30 71.51 70.06 70.66 2,361,379 -1.15(-1.60%)
Jan 09, 2018 71.41 72.15 71.19 71.80 2,847,242 +0.83(+1.17%)
Jan 08, 2018 70.20 71.15 69.94 70.97 3,798,719 +0.84(+1.20%)
Jan 05, 2018 69.62 70.67 69.38 70.13 2,265,773 +0.79(+1.14%)
Jan 04, 2018 69.55 69.70 69.08 69.34 2,650,655 +0.41(+0.60%)
Jan 03, 2018 68.61 69.00 68.20 68.93 2,435,691 +0.32(+0.46%)
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.