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 )

112.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2020 115.81 117.37 113.75 116.92 17,903,860 +0.55(+0.47%)
May 28, 2020 121.20 121.58 115.62 116.37 18,678,156 -4.76(-3.93%)
May 27, 2020 123.28 123.38 119.32 121.14 19,396,362 +0.58(+0.48%)
May 26, 2020 120.66 122.10 120.04 120.56 16,513,327 +2.92(+2.48%)
May 22, 2020 117.12 118.19 116.45 117.64 9,318,471 +0.19(+0.16%)
May 21, 2020 118.95 119.91 116.12 117.45 17,617,790 -2.08(-1.74%)
May 20, 2020 116.04 120.48 115.66 119.53 25,810,288 +5.53(+4.85%)
May 19, 2020 114.73 116.09 113.05 114.00 20,391,576 -2.47(-2.12%)
May 18, 2020 114.10 119.39 114.10 116.47 40,185,616 +7.77(+7.15%)
May 15, 2020 104.64 109.03 103.93 108.70 29,862,910 +3.13(+2.96%)
May 14, 2020 101.65 105.58 99.34 105.57 22,065,504 +2.98(+2.90%)
May 13, 2020 104.16 104.20 101.27 102.59 21,149,540 -1.63(-1.57%)
May 12, 2020 108.71 109.08 104.15 104.22 17,091,538 -3.20(-2.98%)
May 11, 2020 108.05 108.46 106.06 107.42 20,613,424 -1.39(-1.27%)
May 08, 2020 108.70 108.83 106.28 108.81 24,180,150 +3.58(+3.40%)
May 07, 2020 101.52 105.27 101.50 105.23 20,912,546 +4.67(+4.65%)
May 06, 2020 101.15 104.93 98.54 100.55 52,141,952 -0.18(-0.18%)
May 05, 2020 101.18 104.84 100.57 100.73 30,128,288 -2.11(-2.05%)
May 04, 2020 101.68 103.49 100.22 102.84 19,564,092 -2.31(-2.20%)
May 01, 2020 106.01 106.56 104.13 105.16 13,252,150 -2.64(-2.45%)
Apr 30, 2020 109.08 109.95 106.51 107.80 18,690,862 -4.09(-3.65%)
Apr 29, 2020 109.58 112.33 108.21 111.89 20,196,366 +6.02(+5.69%)
Apr 28, 2020 108.44 109.70 105.64 105.86 16,555,035 +0.15(+0.14%)
Apr 27, 2020 101.67 106.17 101.28 105.72 15,565,009 +4.85(+4.81%)
Apr 24, 2020 101.45 101.59 99.20 100.86 13,665,493 +0.19(+0.19%)
Apr 23, 2020 100.32 102.20 99.14 100.67 17,185,106 +0.01(+0.01%)
Apr 22, 2020 101.47 102.30 100.56 100.66 11,520,801 +0.45(+0.45%)
Apr 21, 2020 99.69 101.18 98.81 100.21 16,148,210 -1.72(-1.68%)
Apr 20, 2020 103.24 104.52 101.67 101.93 17,064,016 -4.36(-4.10%)
Apr 17, 2020 105.86 106.44 104.01 106.28 17,985,326 +4.60(+4.52%)
Apr 16, 2020 103.19 103.38 100.56 101.69 18,030,600 -1.35(-1.31%)
Apr 15, 2020 103.72 104.54 102.37 103.03 14,192,491 -2.65(-2.51%)
Apr 14, 2020 105.16 107.29 103.56 105.69 19,919,336 +2.52(+2.44%)
Apr 13, 2020 104.37 104.53 99.29 103.16 17,356,456 -1.00(-0.96%)
Apr 09, 2020 107.57 107.64 103.19 104.16 31,588,114 +3.42(+3.39%)
Apr 08, 2020 100.20 102.02 98.33 100.74 22,544,614 -0.17(-0.17%)
Apr 07, 2020 104.52 105.55 99.92 100.91 22,958,960 +1.65(+1.67%)
Apr 06, 2020 96.94 99.86 94.21 99.26 20,465,658 +5.68(+6.07%)
Apr 03, 2020 96.00 96.61 92.41 93.58 14,862,882 -3.08(-3.19%)
Apr 02, 2020 93.89 96.93 93.89 96.66 13,976,144 +2.04(+2.16%)
Apr 01, 2020 93.20 97.08 92.26 94.61 18,355,248 -1.67(-1.74%)
Mar 31, 2020 99.89 102.83 95.85 96.29 21,619,218 -3.19(-3.21%)
Mar 30, 2020 95.69 100.13 91.80 99.48 23,189,544 +3.39(+3.53%)
Mar 27, 2020 100.12 101.16 95.23 96.09 30,691,200 -8.93(-8.50%)
Mar 26, 2020 100.50 107.38 100.47 105.02 24,606,662 +4.61(+4.60%)
Mar 25, 2020 100.33 105.58 95.20 100.40 28,616,156 +2.60(+2.66%)
Mar 24, 2020 92.03 98.85 91.50 97.80 32,619,292 +12.32(+14.41%)
Mar 23, 2020 84.22 87.00 80.83 85.48 32,334,402 -0.22(-0.26%)
Mar 20, 2020 95.68 96.67 85.56 85.70 32,061,854 -8.92(-9.43%)
Mar 19, 2020 87.71 97.08 84.83 94.62 30,957,246 +6.11(+6.90%)
Mar 18, 2020 87.31 89.05 78.81 88.51 43,719,248 -4.71(-5.06%)
Mar 17, 2020 95.49 97.14 90.85 93.23 27,601,060 -1.48(-1.56%)
Mar 16, 2020 91.50 97.96 89.71 94.70 35,481,840 -7.49(-7.33%)
Mar 13, 2020 100.45 102.54 91.95 102.19 41,093,492 +12.96(+14.52%)
Mar 12, 2020 97.30 99.68 89.23 89.23 40,498,292 -15.94(-15.15%)
Mar 11, 2020 108.07 108.55 102.53 105.17 24,865,718 -5.93(-5.34%)
Mar 10, 2020 107.75 111.22 102.10 111.10 24,145,954 +7.09(+6.81%)
Mar 09, 2020 108.34 110.07 103.94 104.01 26,300,754 -10.89(-9.47%)
Mar 06, 2020 110.40 115.49 109.96 114.90 22,974,232 +1.29(+1.13%)
Mar 05, 2020 116.48 116.58 111.75 113.61 22,454,532 -5.18(-4.36%)
Mar 04, 2020 118.57 118.85 115.11 118.79 13,875,771 +2.72(+2.34%)
Mar 03, 2020 120.76 121.38 114.78 116.07 19,580,572 -3.52(-2.94%)
Mar 02, 2020 118.74 119.59 115.65 119.59 21,835,862 +2.32(+1.98%)
Feb 28, 2020 114.14 117.93 112.84 117.27 35,569,348 -0.39(-0.33%)
Feb 27, 2020 119.42 122.50 117.54 117.66 30,894,076 -5.30(-4.31%)
Feb 26, 2020 125.71 127.95 121.73 122.96 31,297,466 -4.81(-3.77%)
Feb 25, 2020 133.32 133.50 127.56 127.77 21,040,634 -4.80(-3.62%)
Feb 24, 2020 132.47 134.00 130.78 132.58 19,377,332 -5.94(-4.29%)
Feb 21, 2020 139.41 139.43 138.13 138.52 7,750,979 -1.39(-1.00%)
Feb 20, 2020 141.17 141.17 138.40 139.91 5,998,672 -0.93(-0.66%)
Feb 19, 2020 139.18 141.41 138.78 140.84 7,098,839 +2.15(+1.55%)
Feb 18, 2020 138.57 139.21 137.65 138.69 8,242,525 -0.40(-0.29%)
Feb 14, 2020 140.64 140.82 138.68 139.09 9,140,192 -1.36(-0.96%)
Feb 13, 2020 140.71 141.44 140.36 140.44 7,564,631 -0.95(-0.67%)
Feb 12, 2020 140.88 141.76 140.41 141.39 8,187,235 +0.95(+0.67%)
Feb 11, 2020 142.39 142.53 140.00 140.44 10,821,287 -1.69(-1.19%)
Feb 10, 2020 140.57 142.13 140.00 142.13 8,174,902 +1.56(+1.11%)
Feb 07, 2020 141.43 141.53 139.66 140.56 10,984,483 -1.67(-1.18%)
Feb 06, 2020 141.46 143.48 140.76 142.24 9,531,233 +1.32(+0.94%)
Feb 05, 2020 146.12 146.82 138.12 140.91 27,908,766 -3.35(-2.32%)
Feb 04, 2020 145.02 145.12 142.78 144.26 23,489,468 +3.40(+2.41%)
Feb 03, 2020 139.34 141.36 139.30 140.86 12,681,614 +3.00(+2.18%)
Jan 31, 2020 137.95 138.22 136.62 137.86 12,419,344 +0.50(+0.36%)
Jan 30, 2020 134.65 137.40 134.39 137.36 11,873,738 +1.74(+1.29%)
Jan 29, 2020 138.15 138.23 135.35 135.62 9,413,047 -2.30(-1.67%)
Jan 28, 2020 136.06 138.48 135.42 137.92 10,417,698 +2.46(+1.82%)
Jan 27, 2020 135.42 137.28 134.56 135.46 12,860,816 -4.17(-2.98%)
Jan 24, 2020 140.94 141.79 138.75 139.62 13,118,917 -2.11(-1.49%)
Jan 23, 2020 143.13 143.14 140.19 141.74 11,114,714 -1.80(-1.26%)
Jan 22, 2020 143.98 144.32 143.07 143.54 7,573,154 +0.26(+0.18%)
Jan 21, 2020 143.77 144.12 142.54 143.28 9,277,797 -0.58(-0.40%)
Jan 17, 2020 145.07 145.17 143.54 143.86 10,389,049 -0.79(-0.54%)
Jan 16, 2020 144.62 144.96 143.97 144.65 6,967,026 +0.80(+0.55%)
Jan 15, 2020 145.24 145.24 143.46 143.85 6,830,959 -0.88(-0.61%)
Jan 14, 2020 142.94 146.24 141.83 144.73 14,887,494 +1.31(+0.92%)
Jan 13, 2020 144.28 144.28 142.89 143.41 9,953,663 -0.74(-0.51%)
Jan 10, 2020 144.83 145.03 143.79 144.15 5,171,600 -0.21(-0.15%)
Jan 09, 2020 145.99 146.15 144.14 144.36 6,685,917 -0.57(-0.39%)
Jan 08, 2020 145.02 145.66 144.35 144.93 7,006,982 -0.30(-0.21%)
Jan 07, 2020 145.52 146.39 144.95 145.23 6,930,952 +0.05(+0.03%)
Jan 06, 2020 145.07 145.56 143.84 145.18 8,289,203 -0.85(-0.58%)
Jan 03, 2020 145.92 147.42 145.58 146.02 7,345,662 -1.69(-1.15%)
Jan 02, 2020 144.82 147.72 144.63 147.72 9,533,027 +3.56(+2.47%)
Dec 31, 2019 143.20 144.30 142.79 144.16 5,682,359 +0.86(+0.60%)
Dec 30, 2019 145.28 145.40 142.93 143.30 6,624,717 -1.97(-1.36%)
Dec 27, 2019 145.58 146.03 144.98 145.28 5,515,417 +0.05(+0.03%)
Dec 26, 2019 144.93 145.39 144.70 145.23 4,436,425 +0.41(+0.28%)
Dec 24, 2019 144.11 144.96 143.98 144.82 3,519,934 +0.61(+0.42%)
Dec 23, 2019 145.44 145.85 143.86 144.21 9,344,304 -2.19(-1.50%)
Dec 20, 2019 146.67 147.40 145.30 146.40 12,672,968 +0.73(+0.50%)
Dec 19, 2019 145.71 146.32 144.85 145.68 10,277,283 -0.11(-0.08%)
Dec 18, 2019 147.29 147.47 145.72 145.78 9,498,697 -1.47(-0.99%)
Dec 17, 2019 147.62 147.98 147.14 147.25 8,804,696 -0.73(-0.49%)
Dec 16, 2019 147.11 148.17 146.07 147.98 9,164,057 +2.07(+1.42%)
Dec 13, 2019 146.95 147.32 145.84 145.90 9,383,683 -0.50(-0.34%)
Dec 12, 2019 146.56 147.56 145.90 146.40 7,817,910 +0.17(+0.12%)
Dec 11, 2019 146.04 146.53 145.41 146.23 8,330,137 +1.48(+1.02%)
Dec 10, 2019 143.93 145.50 143.72 144.76 7,149,770 -0.11(-0.08%)
Dec 09, 2019 146.60 147.15 144.06 144.87 11,621,713 -1.44(-0.98%)
Dec 06, 2019 147.04 147.25 145.83 146.30 7,153,200 +0.22(+0.15%)
Dec 05, 2019 147.32 147.46 145.75 146.09 7,431,538 -0.83(-0.57%)
Dec 04, 2019 147.93 147.96 146.82 146.92 7,756,297 -0.30(-0.20%)
Dec 03, 2019 146.38 147.74 145.52 147.22 9,473,628 -1.80(-1.21%)
Dec 02, 2019 151.53 151.56 147.73 149.02 10,447,285 -1.17(-0.78%)
Nov 29, 2019 150.09 151.06 149.62 150.19 6,343,160 +0.10(+0.07%)
Nov 27, 2019 150.90 151.17 149.76 150.09 6,223,460 -0.37(-0.24%)
Nov 26, 2019 150.36 152.00 149.23 150.46 25,181,212 +2.14(+1.44%)
Nov 25, 2019 147.43 148.83 146.34 148.31 11,421,714 +1.39(+0.94%)
Nov 22, 2019 145.86 148.07 145.33 146.93 9,728,756 +1.38(+0.95%)
Nov 21, 2019 145.81 146.12 144.92 145.55 6,294,479 -0.03(-0.02%)
Nov 20, 2019 146.73 147.62 144.69 145.58 9,536,169 -1.44(-0.98%)
Nov 19, 2019 146.82 148.11 145.45 147.02 11,610,833 +0.72(+0.49%)
Nov 18, 2019 143.42 147.67 142.37 146.29 15,495,755 +2.95(+2.06%)
Nov 15, 2019 145.79 145.85 142.88 143.34 13,876,754 -2.46(-1.69%)
Nov 14, 2019 146.64 149.25 144.94 145.80 28,657,064 -1.56(-1.06%)
Nov 13, 2019 137.31 148.54 135.58 147.35 46,727,540 +10.05(+7.32%)
Nov 12, 2019 136.76 138.06 135.48 137.31 17,425,690 +1.82(+1.35%)
Nov 11, 2019 136.24 137.28 134.96 135.48 10,232,697 -1.21(-0.88%)
Nov 08, 2019 138.93 138.96 135.48 136.69 24,411,614 +4.95(+3.76%)
Nov 07, 2019 131.13 132.47 130.54 131.74 18,051,624 +1.68(+1.29%)
Nov 06, 2019 130.39 130.45 129.46 130.06 9,203,818 -0.18(-0.14%)
Nov 05, 2019 131.55 131.55 129.69 130.24 7,469,078 -1.46(-1.11%)
Nov 04, 2019 132.89 132.91 131.25 131.70 7,695,154 +0.17(+0.13%)
Nov 01, 2019 129.79 131.58 129.31 131.53 8,586,363 +2.80(+2.18%)
Oct 31, 2019 128.34 128.96 127.57 128.73 9,714,576 +0.32(+0.25%)
Oct 30, 2019 128.50 129.11 127.96 128.41 10,980,356 +0.12(+0.09%)
Oct 29, 2019 129.30 129.57 128.25 128.29 9,388,940 -1.04(-0.80%)
Oct 28, 2019 130.24 130.87 128.94 129.33 9,022,543 -0.37(-0.28%)
Oct 25, 2019 129.30 130.55 128.84 129.70 6,758,071 +0.63(+0.49%)
Oct 24, 2019 130.31 130.49 128.44 129.06 6,853,660 -0.86(-0.66%)
Oct 23, 2019 131.23 131.46 129.56 129.93 7,139,318 -1.26(-0.96%)
Oct 22, 2019 131.93 132.45 130.89 131.18 10,637,821 +2.12(+1.64%)
Oct 21, 2019 130.23 130.52 128.83 129.06 7,459,215 -0.62(-0.48%)
Oct 18, 2019 131.15 131.94 129.69 129.69 8,776,106 -1.47(-1.12%)
Oct 17, 2019 131.31 132.21 129.31 131.15 8,110,931 +1.50(+1.15%)
Oct 16, 2019 128.57 130.62 128.51 129.66 7,740,556 +1.09(+0.85%)
Oct 15, 2019 128.82 129.69 128.21 128.57 5,992,117 +0.06(+0.05%)
Oct 14, 2019 128.94 129.10 128.29 128.51 3,787,278 -0.32(-0.25%)
Oct 11, 2019 129.10 129.79 128.40 128.83 6,872,825 +0.67(+0.53%)
Oct 10, 2019 128.03 128.94 127.70 128.15 4,622,451 +0.01(+0.01%)
Oct 09, 2019 127.91 128.66 126.88 128.14 5,082,000 +0.85(+0.67%)
Oct 08, 2019 128.71 128.85 127.19 127.29 6,840,295 -2.41(-1.86%)
Oct 07, 2019 129.07 130.36 127.86 129.70 5,891,237 +0.62(+0.48%)
Oct 04, 2019 127.51 129.24 127.43 129.07 6,866,264 +2.10(+1.65%)
Oct 03, 2019 127.42 128.24 126.37 126.97 8,759,003 -0.98(-0.77%)
Oct 02, 2019 127.33 128.03 126.40 127.95 8,418,818 -0.41(-0.32%)
Oct 01, 2019 129.60 130.57 128.32 128.36 6,066,608 -0.76(-0.59%)
Sep 30, 2019 129.14 129.66 128.63 129.12 5,900,118 +0.36(+0.28%)
Sep 27, 2019 128.91 129.80 127.74 128.77 8,480,794 -1.30(-1.00%)
Sep 26, 2019 131.92 132.08 127.88 130.06 11,961,054 -1.80(-1.37%)
Sep 25, 2019 130.58 132.19 130.01 131.87 6,673,724 +1.11(+0.85%)
Sep 24, 2019 132.78 132.92 130.29 130.76 12,045,983 -0.48(-0.37%)
Sep 23, 2019 130.78 131.67 130.68 131.24 6,201,558 +0.19(+0.14%)
Sep 20, 2019 131.81 132.01 130.40 131.06 25,877,680 -1.02(-0.77%)
Sep 19, 2019 135.74 136.10 131.78 132.08 12,699,818 -3.47(-2.56%)
Sep 18, 2019 135.16 135.81 134.47 135.54 6,957,429 +0.49(+0.36%)
Sep 17, 2019 134.55 135.47 134.42 135.06 4,802,782 +0.50(+0.38%)
Sep 16, 2019 135.04 135.98 134.06 134.55 6,387,133 -2.20(-1.61%)
Sep 13, 2019 136.58 136.95 135.85 136.75 5,257,387 +0.52(+0.38%)
Sep 12, 2019 135.58 137.40 135.29 136.24 7,401,440 +1.30(+0.96%)
Sep 11, 2019 134.31 134.99 133.69 134.94 7,964,262 +0.40(+0.29%)
Sep 10, 2019 136.85 137.17 133.34 134.54 11,074,333 -3.01(-2.19%)
Sep 09, 2019 138.30 138.79 137.21 137.56 5,509,164 -0.71(-0.52%)
Sep 06, 2019 137.85 138.53 136.98 138.27 4,127,812 +0.70(+0.51%)
Sep 05, 2019 137.64 137.99 137.05 137.56 5,191,540 +0.94(+0.69%)
Sep 04, 2019 135.48 136.93 135.14 136.62 4,342,177 +1.57(+1.16%)
Sep 03, 2019 135.12 135.17 133.82 135.06 6,053,539 -0.94(-0.69%)
Aug 30, 2019 137.02 137.23 135.51 136.00 5,676,133 -0.58(-0.42%)
Aug 29, 2019 136.85 137.41 136.16 136.57 6,596,134 +1.28(+0.94%)
Aug 28, 2019 132.83 135.47 132.29 135.30 6,011,940 +2.04(+1.53%)
Aug 27, 2019 134.52 134.74 132.95 133.25 6,069,723 -0.12(-0.09%)
Aug 26, 2019 132.96 133.40 131.33 133.37 8,169,647 +2.91(+2.23%)
Aug 23, 2019 134.26 135.19 129.82 130.46 10,292,130 -4.37(-3.24%)
Aug 22, 2019 134.95 135.41 133.45 134.83 7,032,192 +0.32(+0.24%)
Aug 21, 2019 133.37 134.81 132.82 134.51 6,385,068 +0.62(+0.47%)
Aug 20, 2019 132.10 134.79 132.04 133.89 8,708,201 -0.16(-0.12%)
Aug 19, 2019 135.53 136.36 133.05 134.05 11,845,550 +0.09(+0.07%)
Aug 16, 2019 132.79 134.25 132.60 133.96 6,412,598 +1.77(+1.34%)
Aug 15, 2019 132.27 133.05 131.25 132.19 7,659,961 +0.56(+0.42%)
Aug 14, 2019 133.82 133.91 131.46 131.63 11,903,827 -4.12(-3.04%)
Aug 13, 2019 133.76 136.65 133.76 135.75 8,271,033 +1.26(+0.94%)
Aug 12, 2019 136.05 136.31 133.99 134.49 7,422,901 -2.75(-2.01%)
Aug 09, 2019 135.84 137.96 135.51 137.25 8,893,484 +0.62(+0.46%)
Aug 08, 2019 136.63 136.73 134.76 136.62 14,184,093 +3.00(+2.25%)
Aug 07, 2019 133.69 134.62 131.04 133.62 29,346,316 -6.95(-4.94%)
Aug 06, 2019 139.12 140.65 137.10 140.57 18,949,184 +3.54(+2.58%)
Aug 05, 2019 137.86 138.94 135.77 137.03 10,758,627 -3.38(-2.41%)
Aug 02, 2019 139.69 140.91 138.66 140.41 6,599,615 -0.14(-0.10%)
Aug 01, 2019 142.02 143.20 139.96 140.55 8,991,614 -1.15(-0.81%)
Jul 31, 2019 143.66 143.67 141.03 141.70 9,799,657 -1.90(-1.33%)
Jul 30, 2019 144.42 145.45 143.28 143.60 6,623,611 -1.45(-1.00%)
Jul 29, 2019 144.25 145.80 143.84 145.04 11,779,183 +1.72(+1.20%)
Jul 26, 2019 142.42 143.86 141.74 143.32 8,214,851 +1.43(+1.00%)
Jul 25, 2019 140.10 141.91 139.75 141.90 7,359,377 +1.90(+1.36%)
Jul 24, 2019 140.10 140.29 139.11 139.99 5,949,807 +0.03(+0.02%)
Jul 23, 2019 140.35 141.23 138.98 139.96 7,579,647 +0.42(+0.30%)
Jul 22, 2019 139.95 140.14 138.72 139.55 7,778,452 +0.98(+0.71%)
Jul 19, 2019 140.93 140.93 138.46 138.57 6,166,437 -1.76(-1.26%)
Jul 18, 2019 141.15 141.15 138.88 140.33 8,108,396 -0.93(-0.66%)
Jul 17, 2019 143.27 143.35 141.06 141.26 5,343,819 -1.71(-1.20%)
Jul 16, 2019 143.42 143.66 142.49 142.97 5,905,250 -0.75(-0.52%)
Jul 15, 2019 143.80 144.03 142.65 143.73 5,337,349 +0.18(+0.12%)
Jul 12, 2019 142.83 144.09 142.68 143.55 8,588,887 +1.31(+0.92%)
Jul 11, 2019 142.69 144.00 142.22 142.24 10,567,454 +0.02(+0.01%)
Jul 10, 2019 141.09 142.93 140.71 142.22 9,620,761 +1.91(+1.36%)
Jul 09, 2019 138.77 140.42 138.47 140.31 7,464,672 +0.58(+0.42%)
Jul 08, 2019 140.87 140.92 139.68 139.72 5,039,628 -1.42(-1.00%)
Jul 05, 2019 140.12 141.58 139.41 141.14 5,647,773 +0.35(+0.25%)
Jul 03, 2019 140.52 140.81 139.83 140.79 4,215,221 +0.44(+0.32%)
Jul 02, 2019 139.24 140.68 139.11 140.35 7,673,263 +0.87(+0.62%)
Jul 01, 2019 138.30 139.78 137.09 139.49 9,134,634 +1.98(+1.44%)
Jun 28, 2019 137.28 138.07 136.49 137.51 20,390,426 +0.34(+0.24%)
Jun 27, 2019 138.84 139.57 136.80 137.17 6,565,704 -1.08(-0.78%)
Jun 26, 2019 138.22 138.59 137.38 138.25 8,979,051 +0.45(+0.33%)
Jun 25, 2019 136.90 138.26 136.55 137.80 14,900,906 +0.71(+0.52%)
Jun 24, 2019 137.98 138.32 135.69 137.09 10,659,325 -0.99(-0.72%)
Jun 21, 2019 139.78 139.83 137.86 138.09 14,369,610 -1.76(-1.26%)
Jun 20, 2019 139.81 140.06 137.77 139.85 8,615,794 +1.08(+0.78%)
Jun 19, 2019 137.38 138.91 136.46 138.77 6,983,543 +1.65(+1.21%)
Jun 18, 2019 139.82 141.32 136.85 137.11 11,402,115 -1.70(-1.23%)
Jun 17, 2019 138.66 139.32 136.98 138.82 8,673,229 -0.67(-0.48%)
Jun 14, 2019 139.88 140.76 138.38 139.49 11,297,864 -0.09(-0.06%)
Jun 13, 2019 135.84 139.68 135.51 139.57 18,211,618 +5.93(+4.44%)
Jun 12, 2019 133.03 134.20 132.76 133.65 5,622,442 +0.63(+0.47%)
Jun 11, 2019 135.49 135.64 132.88 133.02 6,449,930 -1.96(-1.45%)
Jun 10, 2019 136.76 136.76 133.99 134.97 8,610,659 -0.96(-0.70%)
Jun 07, 2019 135.50 136.64 135.23 135.93 7,135,247 +0.82(+0.60%)
Jun 06, 2019 134.42 135.34 133.66 135.11 6,120,025 +1.25(+0.93%)
Jun 05, 2019 133.34 133.92 132.88 133.86 6,948,655 +1.10(+0.83%)
Jun 04, 2019 131.41 132.82 130.89 132.76 8,375,424 +2.31(+1.77%)
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.