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

Take-Two Interactive (NQ: TTWO )

145.88 +0.20 (+0.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 29, 2019 96.95 97.55 94.05 94.37 2,362,600 -2.12(-2.20%)
Mar 28, 2019 94.66 96.67 94.10 96.49 1,322,075 +3.02(+3.23%)
Mar 27, 2019 96.42 96.56 93.78 93.47 1,495,645 -2.90(-3.01%)
Mar 26, 2019 96.85 98.71 95.90 96.37 2,134,801 +0.34(+0.35%)
Mar 25, 2019 95.87 96.36 94.51 96.03 1,777,773 +0.01(+0.01%)
Mar 22, 2019 98.89 100.44 95.80 96.02 1,850,200 -3.09(-3.12%)
Mar 21, 2019 95.65 99.80 95.60 99.11 2,874,316 +3.05(+3.18%)
Mar 20, 2019 96.45 97.83 95.53 96.06 2,457,642 +0.27(+0.28%)
Mar 19, 2019 94.64 96.85 94.47 95.79 2,112,230 +1.96(+2.09%)
Mar 18, 2019 93.83 94.71 92.62 93.83 1,761,438 +0.28(+0.30%)
Mar 15, 2019 92.32 94.62 92.32 93.55 2,333,800 +1.12(+1.21%)
Mar 14, 2019 93.60 93.68 90.78 92.43 3,808,487 -3.60(-3.75%)
Mar 13, 2019 90.17 96.34 89.54 96.03 7,636,061 +6.18(+6.88%)
Mar 12, 2019 89.88 90.14 88.93 89.85 2,329,845 +0.05(+0.06%)
Mar 11, 2019 87.56 90.04 87.27 89.80 2,267,311 +2.76(+3.17%)
Mar 08, 2019 87.36 87.57 85.83 87.04 2,370,200 -1.37(-1.55%)
Mar 07, 2019 86.95 88.56 86.17 88.41 1,699,724 +1.21(+1.39%)
Mar 06, 2019 87.33 88.52 86.96 87.20 1,342,763 -0.17(-0.19%)
Mar 05, 2019 87.72 87.72 86.22 87.37 1,340,475 -0.07(-0.08%)
Mar 04, 2019 88.80 89.80 86.32 87.44 2,110,303 -0.88(-1.00%)
Mar 01, 2019 87.71 88.91 86.93 88.32 2,028,500 +1.06(+1.21%)
Feb 28, 2019 84.71 87.92 84.56 87.26 3,608,932 +2.63(+3.11%)
Feb 27, 2019 87.12 88.50 84.41 84.63 3,680,288 -2.71(-3.10%)
Feb 26, 2019 87.30 88.91 86.44 87.34 2,039,818 +0.05(+0.06%)
Feb 25, 2019 87.52 87.77 85.57 87.29 2,697,283 +0.22(+0.25%)
Feb 22, 2019 88.00 88.28 85.96 87.07 2,437,100 -0.52(-0.59%)
Feb 21, 2019 88.76 89.01 87.01 87.59 2,758,114 -1.08(-1.22%)
Feb 20, 2019 93.48 93.48 86.91 88.67 6,562,949 -4.60(-4.93%)
Feb 19, 2019 93.08 93.75 91.84 93.27 1,856,598 -0.03(-0.03%)
Feb 15, 2019 94.03 94.07 92.28 93.30 2,401,600 +0.02(+0.02%)
Feb 14, 2019 91.62 94.29 90.65 93.28 3,286,370 +1.14(+1.24%)
Feb 13, 2019 90.05 92.41 88.89 92.14 5,511,862 +2.89(+3.24%)
Feb 12, 2019 90.85 90.97 86.90 89.25 10,348,840 -4.19(-4.48%)
Feb 11, 2019 97.63 97.83 92.84 93.44 4,458,066 -3.70(-3.81%)
Feb 08, 2019 95.40 97.24 94.38 97.14 4,714,300 +0.75(+0.78%)
Feb 07, 2019 92.56 98.57 92.00 96.39 7,947,515 +3.86(+4.17%)
Feb 06, 2019 96.75 99.82 91.49 92.53 18,939,808 -14.76(-13.76%)
Feb 05, 2019 106.69 109.00 106.65 107.29 3,595,324 +0.99(+0.93%)
Feb 04, 2019 105.91 107.41 105.46 106.30 1,672,635 +1.35(+1.29%)
Feb 01, 2019 105.40 106.00 103.53 104.95 1,545,200 -0.60(-0.57%)
Jan 31, 2019 102.91 106.37 102.78 105.55 1,683,891 +2.95(+2.88%)
Jan 30, 2019 102.81 102.98 100.94 102.60 1,368,573 +1.79(+1.78%)
Jan 29, 2019 102.51 102.64 98.50 100.81 1,569,224 -1.58(-1.54%)
Jan 28, 2019 100.75 102.94 100.15 102.39 1,599,726 -1.31(-1.26%)
Jan 25, 2019 102.50 104.50 101.02 103.70 1,816,100 +2.21(+2.18%)
Jan 24, 2019 100.43 102.16 99.85 101.49 1,874,635 +1.68(+1.68%)
Jan 23, 2019 107.86 108.12 99.72 99.81 3,734,916 -7.52(-7.01%)
Jan 22, 2019 107.69 108.21 106.72 107.33 1,534,184 -0.93(-0.86%)
Jan 18, 2019 106.65 108.66 106.32 108.26 2,566,500 +2.89(+2.74%)
Jan 17, 2019 105.14 106.16 104.42 105.37 1,504,881 -0.56(-0.53%)
Jan 16, 2019 106.81 107.50 104.58 105.93 2,150,840 -0.56(-0.53%)
Jan 15, 2019 105.20 107.00 102.53 106.49 4,232,026 +1.51(+1.44%)
Jan 14, 2019 108.29 108.50 104.37 104.98 4,607,675 -4.05(-3.71%)
Jan 11, 2019 109.53 111.69 107.80 109.03 1,840,200 -0.97(-0.88%)
Jan 10, 2019 106.63 110.43 106.20 110.00 1,557,132 +2.54(+2.36%)
Jan 09, 2019 108.70 109.58 107.19 107.46 1,765,795 -0.46(-0.43%)
Jan 08, 2019 106.21 109.45 105.25 107.92 2,402,185 +3.51(+3.36%)
Jan 07, 2019 101.50 104.94 99.29 104.41 2,501,858 +2.71(+2.66%)
Jan 04, 2019 101.13 103.76 99.66 101.70 3,610,800 +2.55(+2.57%)
Jan 03, 2019 102.40 103.00 99.11 99.15 2,297,783 -4.86(-4.67%)
Jan 02, 2019 100.24 104.52 99.04 104.01 1,946,816 +1.07(+1.04%)
Dec 31, 2018 105.06 105.75 101.96 102.94 2,169,900 -1.63(-1.56%)
Dec 28, 2018 107.18 107.35 103.51 104.57 1,897,800 -1.58(-1.49%)
Dec 27, 2018 101.98 106.16 101.17 106.15 2,067,761 +1.52(+1.45%)
Dec 26, 2018 99.90 104.71 99.64 104.63 2,041,238 +5.87(+5.94%)
Dec 24, 2018 99.76 101.90 98.50 98.76 1,305,800 -2.61(-2.57%)
Dec 21, 2018 102.48 104.72 99.91 101.37 3,389,600 -0.73(-0.71%)
Dec 20, 2018 101.82 104.86 100.57 102.10 2,149,925 -0.95(-0.92%)
Dec 19, 2018 102.88 107.18 102.12 103.05 1,905,314 -0.38(-0.37%)
Dec 18, 2018 103.39 104.76 102.51 103.43 1,364,799 +1.24(+1.21%)
Dec 17, 2018 102.50 105.87 100.44 102.19 1,839,914 -1.27(-1.23%)
Dec 14, 2018 103.87 105.90 102.24 103.46 1,762,600 -2.44(-2.30%)
Dec 13, 2018 105.08 106.59 102.91 105.90 2,204,074 +1.71(+1.64%)
Dec 12, 2018 107.83 108.13 103.48 104.19 3,947,167 -1.23(-1.17%)
Dec 11, 2018 107.46 107.91 104.58 105.42 3,360,124 +0.18(+0.17%)
Dec 10, 2018 102.12 105.90 102.11 105.24 1,812,536 +2.57(+2.50%)
Dec 07, 2018 105.24 108.18 101.71 102.67 2,899,800 -3.53(-3.32%)
Dec 06, 2018 99.00 106.55 98.00 106.20 3,468,937 +4.51(+4.44%)
Dec 04, 2018 104.38 106.50 100.50 101.69 3,848,800 -1.77(-1.71%)
Dec 03, 2018 112.00 112.01 100.96 103.46 8,200,087 -6.21(-5.66%)
Nov 30, 2018 111.39 112.20 108.90 109.67 2,561,800 -2.24(-2.00%)
Nov 29, 2018 109.50 112.95 109.17 111.91 1,506,232 +1.28(+1.16%)
Nov 28, 2018 109.90 111.25 107.77 110.63 2,003,371 +1.07(+0.98%)
Nov 27, 2018 109.75 111.70 108.25 109.56 1,479,203 -0.88(-0.80%)
Nov 26, 2018 107.32 110.53 106.25 110.44 1,837,680 +4.94(+4.68%)
Nov 23, 2018 105.18 107.48 104.98 105.50 641,500 -1.34(-1.25%)
Nov 21, 2018 106.84 106.84 106.84 0 +2.12(+2.02%)
Nov 20, 2018 100.80 106.83 97.57 104.72 3,262,485 -1.28(-1.21%)
Nov 19, 2018 115.25 115.50 104.77 106.00 4,338,970 -7.93(-6.96%)
Nov 16, 2018 111.35 114.66 110.66 113.93 3,867,000 +0.87(+0.77%)
Nov 15, 2018 105.90 114.41 105.72 113.06 5,045,885 +6.49(+6.09%)
Nov 14, 2018 107.66 109.75 104.67 106.57 2,575,766 -0.43(-0.40%)
Nov 13, 2018 109.05 110.95 106.49 107.00 3,145,861 -2.03(-1.86%)
Nov 12, 2018 111.27 112.22 105.59 109.03 5,023,766 -4.02(-3.56%)
Nov 09, 2018 115.64 116.39 109.34 113.05 6,327,700 -6.09(-5.11%)
Nov 08, 2018 129.11 129.98 117.80 119.14 7,460,687 -6.67(-5.30%)
Nov 07, 2018 126.15 128.14 124.55 125.81 3,910,545 +2.13(+1.72%)
Nov 06, 2018 125.56 127.29 121.89 123.68 1,602,659 -3.02(-2.38%)
Nov 05, 2018 128.61 128.99 124.55 126.70 1,570,757 -1.67(-1.30%)
Nov 02, 2018 128.80 130.16 126.66 128.37 1,565,600 -0.54(-0.42%)
Nov 01, 2018 129.66 129.95 125.93 128.91 1,817,961 +0.04(+0.03%)
Oct 31, 2018 125.50 130.01 124.14 128.87 3,389,280 +4.86(+3.92%)
Oct 30, 2018 121.53 125.49 117.52 124.01 7,150,239 +12.29(+11.00%)
Oct 29, 2018 122.35 122.83 109.34 111.72 4,546,442 -8.34(-6.95%)
Oct 26, 2018 116.18 123.46 116.18 120.06 2,604,300 -0.64(-0.53%)
Oct 25, 2018 116.83 124.97 116.30 120.70 3,890,676 +9.73(+8.77%)
Oct 24, 2018 118.75 119.63 110.82 110.97 2,729,733 -7.81(-6.58%)
Oct 23, 2018 117.77 119.43 115.80 118.78 2,289,281 -1.73(-1.44%)
Oct 22, 2018 122.69 123.06 120.02 120.51 2,229,485 -1.94(-1.58%)
Oct 19, 2018 127.82 128.90 122.03 122.45 2,095,100 -4.42(-3.48%)
Oct 18, 2018 131.18 131.18 124.85 126.87 2,414,378 -5.19(-3.93%)
Oct 17, 2018 132.75 133.66 130.40 132.06 1,225,262 +0.04(+0.03%)
Oct 16, 2018 129.28 132.36 129.25 132.02 1,792,145 +4.24(+3.32%)
Oct 15, 2018 128.27 129.43 124.48 127.78 1,375,226 -1.27(-0.98%)
Oct 12, 2018 126.73 130.90 125.86 129.05 2,571,800 +6.79(+5.55%)
Oct 11, 2018 122.33 124.91 120.80 122.26 2,594,908 +0.01(+0.01%)
Oct 10, 2018 129.99 130.25 121.10 122.25 2,616,700 -5.70(-4.45%)
Oct 09, 2018 126.73 130.00 124.38 127.95 1,600,841 +1.13(+0.89%)
Oct 08, 2018 129.56 129.99 124.78 126.82 1,754,221 -3.78(-2.89%)
Oct 05, 2018 132.26 133.80 128.60 130.60 1,370,100 -1.28(-0.97%)
Oct 04, 2018 135.18 135.76 129.47 131.88 1,972,621 -4.23(-3.11%)
Oct 03, 2018 135.00 136.27 133.91 136.11 1,623,579 +1.73(+1.29%)
Oct 02, 2018 138.00 138.00 133.75 134.38 1,932,269 -3.03(-2.21%)
Oct 01, 2018 138.12 139.91 135.55 137.41 1,790,145 -0.58(-0.42%)
Sep 28, 2018 137.07 139.60 136.43 137.99 1,770,800 +0.92(+0.67%)
Sep 27, 2018 134.87 137.61 134.66 137.07 1,293,476 +2.54(+1.89%)
Sep 26, 2018 136.22 137.23 134.34 134.53 1,395,802 -1.02(-0.75%)
Sep 25, 2018 135.30 136.34 134.52 135.55 1,092,361 +0.67(+0.50%)
Sep 24, 2018 131.28 135.67 130.63 134.88 1,421,382 +2.81(+2.13%)
Sep 21, 2018 132.08 134.18 131.04 132.07 2,887,000 +1.12(+0.86%)
Sep 20, 2018 131.12 132.50 129.67 130.95 1,573,806 +0.38(+0.29%)
Sep 19, 2018 132.55 132.60 128.93 130.57 1,466,312 -2.15(-1.62%)
Sep 18, 2018 131.08 134.54 130.69 132.72 1,172,948 +1.24(+0.94%)
Sep 17, 2018 134.40 134.66 131.01 131.48 1,237,205 -2.63(-1.96%)
Sep 14, 2018 136.75 136.99 133.71 134.11 985,100 -2.15(-1.58%)
Sep 13, 2018 134.35 136.37 133.16 136.26 1,099,936 +2.78(+2.08%)
Sep 12, 2018 133.74 134.47 131.14 133.48 1,079,448 -0.44(-0.33%)
Sep 11, 2018 130.50 134.93 128.52 133.92 1,654,732 +4.76(+3.69%)
Sep 10, 2018 131.60 131.66 128.77 129.16 1,340,650 -1.38(-1.06%)
Sep 07, 2018 129.43 132.19 128.68 130.54 1,378,500 +0.19(+0.15%)
Sep 06, 2018 129.79 130.78 127.81 130.35 1,351,276 +1.45(+1.12%)
Sep 05, 2018 134.30 134.45 127.57 128.90 1,698,744 -5.63(-4.18%)
Sep 04, 2018 133.18 135.48 131.53 134.53 1,172,951 +0.97(+0.73%)
Aug 31, 2018 133.56 133.56 133.56 0 -1.08(-0.80%)
Aug 30, 2018 136.00 138.65 134.54 134.64 1,853,453 -1.45(-1.07%)
Aug 29, 2018 135.22 138.63 134.77 136.09 2,015,587 +2.43(+1.82%)
Aug 28, 2018 133.85 134.34 132.12 133.66 988,416 +0.29(+0.22%)
Aug 27, 2018 135.26 135.90 132.74 133.37 1,200,061 -0.64(-0.48%)
Aug 24, 2018 131.66 134.63 131.27 134.01 1,928,700 +3.33(+2.55%)
Aug 23, 2018 129.40 131.52 128.14 130.68 2,036,348 +1.45(+1.12%)
Aug 22, 2018 126.04 130.43 125.90 129.23 1,770,449 +2.81(+2.22%)
Aug 21, 2018 125.33 126.90 124.37 126.42 1,315,856 +1.54(+1.23%)
Aug 20, 2018 124.65 125.60 122.29 124.88 1,828,360 +0.58(+0.47%)
Aug 17, 2018 125.26 126.13 123.60 124.30 1,078,100 -1.64(-1.30%)
Aug 16, 2018 127.33 127.33 124.89 125.94 1,173,718 -0.01(-0.01%)
Aug 15, 2018 127.89 128.61 124.45 125.95 2,267,436 -3.14(-2.43%)
Aug 14, 2018 128.93 130.20 127.13 129.09 1,041,217 +0.99(+0.77%)
Aug 13, 2018 129.07 131.77 127.91 128.10 1,869,735 -0.70(-0.54%)
Aug 10, 2018 124.40 130.00 124.40 128.80 2,666,900 +3.60(+2.88%)
Aug 09, 2018 125.39 125.85 123.86 125.20 1,557,280 +0.25(+0.20%)
Aug 08, 2018 122.07 125.62 121.16 124.95 2,162,903 +2.74(+2.24%)
Aug 07, 2018 121.31 122.91 119.86 122.21 1,753,110 +0.89(+0.73%)
Aug 06, 2018 122.80 123.88 120.00 121.32 2,997,777 -2.09(-1.69%)
Aug 03, 2018 129.47 130.43 122.09 123.41 7,965,600 +10.17(+8.98%)
Aug 02, 2018 111.79 113.79 111.07 113.24 3,527,839 +1.00(+0.89%)
Aug 01, 2018 112.34 115.96 111.92 112.24 2,236,713 -0.78(-0.69%)
Jul 31, 2018 113.75 115.71 112.43 113.02 2,564,059 -0.09(-0.08%)
Jul 30, 2018 122.23 122.43 112.55 113.11 3,623,206 -9.47(-7.73%)
Jul 27, 2018 124.01 125.47 120.99 122.58 2,172,700 -2.75(-2.19%)
Jul 26, 2018 127.51 127.67 124.89 125.33 1,167,706 -2.51(-1.96%)
Jul 25, 2018 125.64 128.70 124.55 127.84 1,858,332 +2.68(+2.14%)
Jul 24, 2018 127.84 127.84 123.41 125.16 2,068,201 -1.64(-1.29%)
Jul 23, 2018 126.51 127.12 125.11 126.80 1,122,159 +0.19(+0.15%)
Jul 20, 2018 127.01 128.18 126.09 126.61 2,202,310 -0.80(-0.63%)
Jul 19, 2018 127.54 128.24 126.61 127.41 1,390,369 +0.60(+0.47%)
Jul 18, 2018 126.55 127.61 125.85 126.81 1,593,804 +0.13(+0.10%)
Jul 17, 2018 124.60 127.92 124.51 126.68 1,433,846 +0.79(+0.63%)
Jul 16, 2018 126.25 126.89 125.67 125.89 1,060,122 -0.46(-0.36%)
Jul 13, 2018 126.35 946,821 +0.11(+0.09%)
Jul 12, 2018 123.27 126.57 123.27 126.24 1,300,043 +3.50(+2.85%)
Jul 11, 2018 120.38 124.34 120.01 122.74 1,671,124 +1.59(+1.31%)
Jul 10, 2018 121.99 122.37 119.31 121.15 1,236,939 -0.82(-0.67%)
Jul 09, 2018 124.43 124.43 120.06 121.97 1,229,841 -1.47(-1.19%)
Jul 06, 2018 123.63 120.54 123.44 1,377,983 +2.62(+2.17%)
Jul 05, 2018 119.39 121.00 118.66 120.82 1,613,964 +2.67(+2.26%)
Jul 03, 2018 118.15 118.15 118.15 0 -1.72(-1.43%)
Jul 02, 2018 117.87 120.21 117.00 119.87 1,155,256 +1.51(+1.28%)
Jun 29, 2018 118.82 120.30 118.27 118.36 1,633,510 +0.30(+0.25%)
Jun 28, 2018 113.95 118.98 113.52 118.06 2,195,042 +4.10(+3.60%)
Jun 27, 2018 116.41 117.23 113.95 113.96 1,603,873 -1.95(-1.68%)
Jun 26, 2018 117.70 119.04 115.80 115.91 2,101,188 -0.82(-0.70%)
Jun 25, 2018 115.64 117.19 113.79 116.73 2,475,428 -0.23(-0.20%)
Jun 22, 2018 117.00 118.51 115.20 116.96 3,053,423 +0.46(+0.39%)
Jun 21, 2018 118.05 118.56 115.83 116.50 1,164,956 -1.51(-1.28%)
Jun 20, 2018 118.89 119.05 117.18 118.01 1,390,694 +0.18(+0.15%)
Jun 19, 2018 118.91 120.02 116.47 117.83 1,464,125 -2.86(-2.37%)
Jun 18, 2018 120.86 120.92 119.39 120.69 1,309,717 -0.82(-0.67%)
Jun 15, 2018 123.19 121.84 121.51 2,539,831 -0.33(-0.27%)
Jun 14, 2018 119.21 123.10 118.89 121.84 3,060,358 +3.38(+2.85%)
Jun 13, 2018 115.00 119.38 115.00 118.46 3,050,673 +3.76(+3.28%)
Jun 12, 2018 113.33 114.79 113.21 114.70 1,675,577 +1.38(+1.22%)
Jun 11, 2018 113.78 114.94 112.93 113.32 1,079,871 -0.10(-0.09%)
Jun 08, 2018 113.07 114.77 112.01 113.42 1,248,796 +0.00(+0.00%)
Jun 07, 2018 112.60 113.77 111.71 113.42 1,174,388 +0.83(+0.74%)
Jun 06, 2018 112.11 112.59 1,338,641 -0.67(-0.59%)
Jun 05, 2018 111.30 114.00 111.09 113.26 2,375,166 -0.42(-0.37%)
Jun 04, 2018 114.26 115.75 112.76 113.68 1,416,861 -0.91(-0.79%)
Jun 01, 2018 112.55 114.87 111.31 114.59 1,482,667 +2.51(+2.24%)
May 31, 2018 110.89 114.04 110.19 112.08 2,181,974 +1.45(+1.31%)
May 30, 2018 111.52 111.95 109.92 110.63 1,207,655 -0.15(-0.14%)
May 29, 2018 110.80 111.84 109.73 110.78 2,132,759 -1.24(-1.11%)
May 25, 2018 112.02 112.02 112.02 0 -0.05(-0.04%)
May 24, 2018 112.41 112.61 109.86 112.07 1,544,655 -0.53(-0.47%)
May 23, 2018 112.10 112.89 111.16 112.60 2,144,302 -0.64(-0.57%)
May 22, 2018 115.96 116.49 113.00 113.24 1,274,617 -2.72(-2.35%)
May 21, 2018 116.57 118.44 113.90 115.96 2,436,607 +0.15(+0.13%)
May 18, 2018 113.00 116.00 112.71 115.81 2,533,016 +1.93(+1.69%)
May 17, 2018 113.33 118.91 112.51 113.88 6,114,312 +0.81(+0.72%)
May 16, 2018 113.51 114.95 112.43 113.07 4,121,904 -0.40(-0.35%)
May 15, 2018 113.22 113.81 111.94 113.47 2,339,477 -0.93(-0.81%)
May 14, 2018 116.94 117.09 113.65 114.40 2,437,554 -1.69(-1.46%)
May 11, 2018 117.15 117.37 115.35 116.09 1,931,008 -0.97(-0.83%)
May 10, 2018 116.68 117.40 115.37 117.06 1,970,741 +1.07(+0.92%)
May 09, 2018 113.13 117.39 111.94 115.99 3,122,698 +4.69(+4.21%)
May 08, 2018 110.42 112.45 109.67 111.30 2,659,201 +1.10(+1.00%)
May 07, 2018 110.28 110.84 107.79 110.20 2,127,595 +1.44(+1.32%)
May 04, 2018 104.04 110.00 104.04 108.76 2,369,023 +3.66(+3.48%)
May 03, 2018 104.25 110.82 98.87 105.10 9,051,998 +0.22(+0.21%)
May 02, 2018 104.05 106.42 103.69 104.88 2,586,244 +0.58(+0.56%)
May 01, 2018 99.37 104.37 99.17 104.30 2,736,730 +4.59(+4.60%)
Apr 30, 2018 100.42 100.63 98.20 99.71 1,297,709 +1.08(+1.10%)
Apr 27, 2018 99.97 100.08 97.32 98.63 1,064,342 -0.56(-0.56%)
Apr 26, 2018 97.10 99.88 97.10 99.19 1,617,914 +2.97(+3.09%)
Apr 25, 2018 96.53 97.11 94.59 96.22 1,444,844 -0.16(-0.17%)
Apr 24, 2018 98.79 99.91 95.54 96.38 1,428,385 -1.74(-1.77%)
Apr 23, 2018 98.56 100.08 97.50 98.12 1,247,638 -0.26(-0.26%)
Apr 20, 2018 100.46 100.75 97.28 98.38 1,753,293 -2.39(-2.37%)
Apr 19, 2018 101.61 102.17 99.96 100.77 1,297,818 -1.73(-1.69%)
Apr 18, 2018 102.16 103.14 100.95 102.50 1,477,238 +0.29(+0.28%)
Apr 17, 2018 99.54 102.49 99.29 102.21 2,053,082 +3.74(+3.80%)
Apr 16, 2018 97.93 98.87 97.27 98.47 1,004,901 +1.28(+1.32%)
Apr 13, 2018 98.81 98.99 96.59 97.19 1,398,309 -0.65(-0.66%)
Apr 12, 2018 96.82 98.96 96.47 97.84 1,580,152 +1.22(+1.26%)
Apr 11, 2018 96.76 97.95 96.47 96.62 1,235,302 -1.02(-1.04%)
Apr 10, 2018 98.52 99.19 96.62 97.64 1,986,458 +1.13(+1.17%)
Apr 09, 2018 95.21 97.62 95.02 96.51 2,168,024 +1.88(+1.99%)
Apr 06, 2018 97.87 98.41 93.90 94.63 2,005,781 -4.00(-4.06%)
Apr 05, 2018 99.20 100.59 97.96 98.63 2,863,382 +1.67(+1.72%)
Apr 04, 2018 93.49 97.38 92.81 96.96 3,135,186 +1.10(+1.15%)
Apr 03, 2018 96.65 96.78 93.42 95.86 2,327,447 -0.06(-0.06%)
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.