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, 2021 239.94 241.74 238.56 238.84 1,096,703 -1.10(-0.46%)
Dec 30, 2021 241.79 243.97 239.75 239.94 877,735 -1.83(-0.76%)
Dec 29, 2021 238.83 242.58 238.46 241.78 960,301 +2.72(+1.14%)
Dec 28, 2021 241.75 242.57 238.45 239.05 1,026,256 -2.21(-0.92%)
Dec 27, 2021 239.19 241.47 237.91 241.27 824,556 +3.91(+1.65%)
Dec 23, 2021 236.56 239.19 235.57 237.35 1,197,941 +0.92(+0.39%)
Dec 22, 2021 233.07 236.56 232.58 236.43 1,161,436 +3.85(+1.65%)
Dec 21, 2021 230.98 232.92 227.63 232.58 1,542,316 +3.31(+1.44%)
Dec 20, 2021 229.01 229.56 225.25 229.28 1,146,942 -0.05(-0.02%)
Dec 17, 2021 227.63 231.37 227.29 229.32 3,108,872 +1.47(+0.64%)
Dec 16, 2021 227.18 229.09 225.89 227.86 1,572,945 +0.71(+0.31%)
Dec 15, 2021 225.37 227.32 222.35 227.14 1,881,879 +3.93(+1.76%)
Dec 14, 2021 225.11 226.08 221.62 223.22 1,800,416 -4.20(-1.85%)
Dec 13, 2021 226.62 228.07 224.13 227.42 1,186,230 +0.89(+0.39%)
Dec 10, 2021 225.01 226.98 224.36 226.53 1,213,922 +1.26(+0.56%)
Dec 09, 2021 224.62 226.08 222.47 225.26 1,131,467 +0.53(+0.24%)
Dec 08, 2021 222.70 224.96 221.92 224.74 1,473,177 +3.84(+1.74%)
Dec 07, 2021 220.66 222.64 219.26 220.90 1,324,938 +2.67(+1.22%)
Dec 06, 2021 218.15 220.21 216.29 218.23 1,238,306 -0.35(-0.16%)
Dec 03, 2021 220.08 221.30 215.79 218.58 1,511,580 +0.14(+0.06%)
Dec 02, 2021 215.32 219.19 214.83 218.44 1,742,715 +3.46(+1.61%)
Dec 01, 2021 217.62 220.00 214.59 214.99 2,087,149 -2.33(-1.07%)
Nov 30, 2021 218.06 221.53 215.83 217.32 3,911,636 -1.48(-0.68%)
Nov 29, 2021 216.74 220.76 216.00 218.79 1,421,861 +4.14(+1.93%)
Nov 26, 2021 215.99 221.15 213.85 214.65 997,718 -3.77(-1.73%)
Nov 24, 2021 218.88 220.17 216.37 218.42 1,203,552 -0.48(-0.22%)
Nov 23, 2021 218.34 220.52 216.20 218.90 1,122,533 -0.67(-0.30%)
Nov 22, 2021 221.88 224.02 219.57 219.57 1,691,497 -2.05(-0.92%)
Nov 19, 2021 221.68 223.47 219.43 221.61 1,772,477 +0.87(+0.39%)
Nov 18, 2021 219.55 220.96 220.39 220.74 1,743,362 +3.59(+1.65%)
Nov 17, 2021 216.30 217.87 212.80 217.15 1,375,246 +1.65(+0.77%)
Nov 16, 2021 211.45 216.84 211.45 215.50 1,232,490 +4.03(+1.91%)
Nov 15, 2021 212.53 212.69 211.06 211.46 938,908 -0.77(-0.36%)
Nov 12, 2021 212.10 212.98 210.84 212.24 1,212,899 +1.14(+0.54%)
Nov 11, 2021 212.36 212.70 210.80 211.10 1,369,295 -0.87(-0.41%)
Nov 10, 2021 214.79 211.43 211.97 1,360,952 -3.56(-1.65%)
Nov 09, 2021 213.06 215.67 212.74 215.53 1,657,948 +2.37(+1.11%)
Nov 08, 2021 213.48 213.74 211.17 213.17 1,033,242 +1.05(+0.49%)
Nov 05, 2021 213.36 213.84 210.15 212.12 1,765,608 -1.02(-0.48%)
Nov 04, 2021 209.45 213.26 208.47 213.14 1,989,154 +6.50(+3.15%)
Nov 03, 2021 207.40 208.47 204.34 206.64 2,273,687 -1.05(-0.50%)
Nov 02, 2021 210.19 210.81 206.81 207.69 2,822,908 -1.37(-0.66%)
Nov 01, 2021 211.23 211.61 208.43 209.06 1,352,651 -2.54(-1.20%)
Oct 29, 2021 208.62 212.30 208.21 211.60 2,173,742 +3.46(+1.66%)
Oct 28, 2021 205.38 208.88 205.12 208.15 1,097,416 +3.27(+1.60%)
Oct 27, 2021 205.54 206.33 204.31 204.88 1,662,557 -0.92(-0.45%)
Oct 26, 2021 206.26 205.80 1,247,881 -0.98(-0.47%)
Oct 25, 2021 204.12 207.02 202.45 206.77 1,252,801 +2.94(+1.44%)
Oct 22, 2021 203.36 204.38 202.20 203.83 1,129,731 -0.11(-0.05%)
Oct 21, 2021 202.43 204.09 200.70 203.94 978,937 +2.26(+1.12%)
Oct 20, 2021 201.23 201.97 200.24 201.68 813,089 +1.83(+0.91%)
Oct 19, 2021 199.23 201.54 199.14 199.85 832,400 +1.67(+0.84%)
Oct 18, 2021 197.45 198.38 196.25 198.18 868,245 +0.50(+0.25%)
Oct 15, 2021 196.62 198.25 195.63 197.68 1,264,204 +1.79(+0.91%)
Oct 14, 2021 194.36 197.24 194.36 195.89 1,344,927 +2.86(+1.48%)
Oct 13, 2021 192.55 194.49 191.40 193.03 1,251,903 +0.30(+0.16%)
Oct 12, 2021 194.43 194.90 191.38 192.73 1,430,133 -0.49(-0.25%)
Oct 11, 2021 193.13 194.63 191.63 193.21 922,643 -0.22(-0.12%)
Oct 08, 2021 195.51 196.16 192.06 193.44 1,110,484 -1.11(-0.57%)
Oct 07, 2021 192.53 196.92 192.53 194.54 1,118,508 +3.16(+1.65%)
Oct 06, 2021 191.28 191.67 189.10 191.39 1,600,544 -0.66(-0.35%)
Oct 05, 2021 190.84 193.06 189.31 192.05 2,547,370 +2.71(+1.43%)
Oct 04, 2021 190.80 191.59 186.65 189.34 1,986,877 -2.44(-1.27%)
Oct 01, 2021 189.78 193.26 188.11 191.79 2,143,581 +2.00(+1.06%)
Sep 30, 2021 191.54 193.67 189.69 189.78 1,826,784 -0.83(-0.44%)
Sep 29, 2021 190.34 192.23 188.27 190.61 1,463,219 +2.17(+1.15%)
Sep 28, 2021 191.61 191.85 187.04 188.44 2,002,191 -4.92(-2.54%)
Sep 27, 2021 199.43 199.43 192.11 193.36 2,009,098 -6.78(-3.39%)
Sep 24, 2021 199.85 200.97 199.19 200.14 1,137,488 +0.02(+0.01%)
Sep 23, 2021 197.63 201.36 197.63 200.12 1,225,100 +3.29(+1.67%)
Sep 22, 2021 197.94 199.01 195.84 196.83 1,711,629 +0.33(+0.17%)
Sep 21, 2021 195.10 197.27 194.67 196.50 1,652,015 +2.34(+1.20%)
Sep 20, 2021 192.26 195.39 191.67 194.16 1,558,289 +0.13(+0.07%)
Sep 17, 2021 196.03 197.99 193.44 194.04 4,255,707 -4.18(-2.11%)
Sep 16, 2021 199.45 199.61 196.88 198.22 1,682,446 -1.16(-0.58%)
Sep 15, 2021 199.13 200.57 197.83 199.38 1,385,479 +0.40(+0.20%)
Sep 14, 2021 200.40 201.87 198.81 198.98 1,831,707 -1.42(-0.71%)
Sep 13, 2021 203.87 203.87 197.67 200.40 1,440,174 -1.95(-0.97%)
Sep 10, 2021 202.07 203.19 201.71 202.35 1,181,247 +0.96(+0.48%)
Sep 09, 2021 204.80 205.29 201.24 201.40 1,135,125 -3.24(-1.58%)
Sep 08, 2021 202.35 204.71 201.87 204.63 851,714 +1.49(+0.73%)
Sep 07, 2021 204.78 205.16 200.85 203.15 999,671 -1.84(-0.90%)
Sep 03, 2021 203.55 205.38 202.50 204.98 1,026,504 +0.46(+0.22%)
Sep 02, 2021 202.78 204.56 202.08 204.53 1,142,093 +2.72(+1.35%)
Sep 01, 2021 199.97 201.84 198.91 201.81 1,054,366 +1.84(+0.92%)
Aug 31, 2021 201.19 201.46 198.52 199.97 1,514,584 -1.30(-0.65%)
Aug 30, 2021 199.25 202.34 199.23 201.27 683,137 +2.02(+1.02%)
Aug 27, 2021 200.09 201.56 198.67 199.25 874,910 -0.20(-0.10%)
Aug 26, 2021 200.20 200.88 198.80 199.44 979,859 -0.40(-0.20%)
Aug 25, 2021 199.80 200.48 198.43 199.84 798,651 -0.55(-0.27%)
Aug 24, 2021 201.47 202.32 199.90 200.39 1,001,182 -1.45(-0.72%)
Aug 23, 2021 203.05 203.88 201.37 201.84 1,106,431 -0.57(-0.28%)
Aug 20, 2021 201.98 203.59 201.97 202.40 1,221,414 +0.60(+0.30%)
Aug 19, 2021 198.45 203.38 198.13 201.81 1,152,299 +3.04(+1.53%)
Aug 18, 2021 201.60 202.18 198.60 198.77 1,114,351 -3.20(-1.58%)
Aug 17, 2021 199.96 202.08 199.96 201.96 1,105,265 +1.78(+0.89%)
Aug 16, 2021 197.09 200.23 196.52 200.18 1,064,087 +3.22(+1.64%)
Aug 13, 2021 196.01 197.09 195.11 196.96 955,985 +1.60(+0.82%)
Aug 12, 2021 193.07 195.92 192.75 195.35 850,249 +2.38(+1.23%)
Aug 11, 2021 194.03 195.40 192.54 192.98 1,108,836 -1.32(-0.68%)
Aug 10, 2021 195.69 196.37 193.74 194.30 1,510,791 -0.94(-0.48%)
Aug 09, 2021 197.83 198.41 194.21 195.24 1,266,435 -2.11(-1.07%)
Aug 06, 2021 199.62 199.62 195.64 197.35 1,312,106 -1.92(-0.96%)
Aug 05, 2021 193.56 199.39 191.24 199.27 2,198,738 -0.93(-0.46%)
Aug 04, 2021 199.59 202.35 198.69 200.19 1,867,069 +0.67(+0.34%)
Aug 03, 2021 198.44 199.75 197.73 199.52 2,982,479 +1.95(+0.98%)
Aug 02, 2021 198.91 199.82 196.82 197.57 1,617,019 -0.58(-0.29%)
Jul 30, 2021 197.92 199.62 197.69 198.15 2,483,248 -1.39(-0.70%)
Jul 29, 2021 199.40 201.05 199.05 199.54 1,140,397 +0.83(+0.42%)
Jul 28, 2021 197.75 199.33 197.07 198.71 1,395,057 +1.37(+0.69%)
Jul 27, 2021 196.80 198.15 196.51 197.34 1,655,365 +1.03(+0.52%)
Jul 26, 2021 198.06 198.29 195.68 196.31 1,145,696 -2.71(-1.36%)
Jul 23, 2021 197.21 199.36 196.15 199.02 979,757 +2.98(+1.52%)
Jul 22, 2021 194.07 196.40 193.89 196.04 1,522,961 +2.44(+1.26%)
Jul 21, 2021 196.36 196.36 192.69 193.60 1,920,747 -2.02(-1.03%)
Jul 20, 2021 192.81 196.93 192.81 195.62 1,928,119 +2.47(+1.28%)
Jul 19, 2021 193.88 194.78 190.93 193.15 2,123,580 -1.81(-0.93%)
Jul 16, 2021 195.16 195.50 192.87 194.95 1,828,703 -0.55(-0.28%)
Jul 15, 2021 196.51 196.51 194.31 195.50 1,472,845 -1.02(-0.52%)
Jul 14, 2021 195.32 197.26 194.82 196.51 1,842,497 +1.92(+0.99%)
Jul 13, 2021 193.91 195.82 193.51 194.59 3,071,755 +0.96(+0.49%)
Jul 12, 2021 193.22 194.58 192.79 193.63 2,730,435 +0.81(+0.42%)
Jul 09, 2021 192.45 193.70 191.52 192.82 1,557,961 +0.53(+0.27%)
Jul 08, 2021 191.16 192.53 188.80 192.30 2,886,517 -0.43(-0.22%)
Jul 07, 2021 190.59 192.95 188.72 192.73 2,715,376 +3.30(+1.74%)
Jul 06, 2021 188.17 189.73 187.07 189.43 1,572,559 +1.29(+0.69%)
Jul 02, 2021 185.37 188.47 185.27 188.14 1,809,859 +3.33(+1.80%)
Jul 01, 2021 182.57 184.97 182.19 184.81 2,045,666 +2.86(+1.57%)
Jun 30, 2021 183.66 184.07 181.19 181.95 1,232,801 -1.59(-0.87%)
Jun 29, 2021 182.66 183.73 181.68 183.54 874,580 +0.89(+0.49%)
Jun 28, 2021 182.90 183.48 181.25 182.65 1,419,739 -0.15(-0.08%)
Jun 25, 2021 181.11 182.86 180.13 182.80 2,043,276 +1.81(+1.00%)
Jun 24, 2021 182.49 182.93 180.60 180.99 1,726,930 -0.72(-0.40%)
Jun 23, 2021 181.60 182.13 180.89 181.71 1,310,775 -0.49(-0.27%)
Jun 22, 2021 182.11 182.57 181.48 182.20 1,450,964 +0.02(+0.01%)
Jun 21, 2021 181.16 182.88 179.31 182.18 2,028,323 +1.18(+0.65%)
Jun 18, 2021 180.38 182.52 180.12 181.00 3,443,316 -1.03(-0.56%)
Jun 17, 2021 179.73 182.50 179.43 182.03 1,275,655 +2.28(+1.27%)
Jun 16, 2021 181.60 182.42 179.02 179.75 1,980,686 -1.52(-0.84%)
Jun 15, 2021 180.29 181.69 179.54 181.27 1,669,244 +1.06(+0.59%)
Jun 14, 2021 177.76 180.40 176.90 180.21 3,785,282 +2.32(+1.31%)
Jun 11, 2021 177.69 178.31 175.36 177.89 1,662,055 +0.10(+0.06%)
Jun 10, 2021 172.79 178.52 172.79 177.79 1,936,429 +5.28(+3.06%)
Jun 09, 2021 171.25 172.72 170.51 172.51 1,381,783 +2.53(+1.49%)
Jun 08, 2021 171.72 172.05 169.03 169.98 969,410 -0.98(-0.57%)
Jun 07, 2021 171.17 172.56 170.36 170.95 1,388,012 -0.10(-0.06%)
Jun 04, 2021 170.69 171.91 169.94 171.05 1,254,913 +1.35(+0.79%)
Jun 03, 2021 168.29 170.39 167.81 169.70 1,055,259 +0.85(+0.50%)
Jun 02, 2021 169.88 170.80 168.15 168.85 1,436,918 -1.21(-0.71%)
Jun 01, 2021 173.16 173.28 169.71 170.07 1,400,442 -2.43(-1.41%)
May 28, 2021 172.03 173.93 171.41 172.50 1,474,783 +1.96(+1.15%)
May 27, 2021 170.86 172.33 170.21 170.53 3,279,461 -0.64(-0.37%)
May 26, 2021 173.79 174.26 170.64 171.17 1,628,879 -1.27(-0.74%)
May 25, 2021 171.83 172.55 170.33 172.44 2,555,292 +0.21(+0.12%)
May 24, 2021 172.86 174.48 171.81 172.22 2,328,099 +0.37(+0.22%)
May 21, 2021 172.37 173.50 170.96 171.85 3,410,842 +0.21(+0.12%)
May 20, 2021 167.46 171.81 166.74 171.64 2,276,930 +4.41(+2.64%)
May 19, 2021 165.05 167.29 163.84 167.22 1,575,207 +1.14(+0.69%)
May 18, 2021 165.26 166.93 164.64 166.08 1,177,337 -0.16(-0.09%)
May 17, 2021 168.17 168.88 166.11 166.24 1,027,977 -1.97(-1.17%)
May 14, 2021 167.64 168.88 166.81 168.21 1,262,539 +1.41(+0.84%)
May 13, 2021 164.38 167.22 163.86 166.81 1,349,833 +2.74(+1.67%)
May 12, 2021 165.52 166.33 163.50 164.06 1,651,215 -2.14(-1.29%)
May 11, 2021 165.88 167.10 165.28 166.20 1,635,226 -0.92(-0.55%)
May 10, 2021 167.93 169.14 166.73 167.12 1,508,031 -0.37(-0.22%)
May 07, 2021 165.18 169.16 165.00 167.49 1,528,843 +3.93(+2.41%)
May 06, 2021 163.22 164.64 161.36 163.55 3,277,695 -6.19(-3.65%)
May 05, 2021 170.07 170.54 168.26 169.74 1,977,908 +0.09(+0.05%)
May 04, 2021 170.30 170.68 168.34 169.66 1,894,597 -1.44(-0.84%)
May 03, 2021 170.56 172.06 169.25 171.09 1,932,603 +2.16(+1.28%)
Apr 30, 2021 169.59 170.71 168.44 168.93 2,203,061 -1.46(-0.85%)
Apr 29, 2021 168.01 170.70 167.69 170.39 1,727,114 +2.73(+1.63%)
Apr 28, 2021 165.61 168.09 165.42 167.65 1,428,446 +1.92(+1.16%)
Apr 27, 2021 165.57 166.75 165.12 165.73 1,355,168 -0.05(-0.03%)
Apr 26, 2021 166.83 167.12 165.01 165.78 1,004,249 -0.72(-0.43%)
Apr 23, 2021 165.00 167.24 164.54 166.50 1,083,043 +1.44(+0.87%)
Apr 22, 2021 165.69 166.08 163.87 165.07 1,503,291 -1.05(-0.63%)
Apr 21, 2021 165.56 167.11 164.88 166.12 1,236,138 +1.38(+0.84%)
Apr 20, 2021 163.97 165.68 163.58 164.75 2,032,931 +0.87(+0.53%)
Apr 19, 2021 163.29 164.04 162.40 163.88 1,890,355 +0.46(+0.28%)
Apr 16, 2021 162.09 164.04 161.83 163.42 2,349,848 +2.13(+1.32%)
Apr 15, 2021 159.81 162.22 159.81 161.29 2,094,112 +2.31(+1.45%)
Apr 14, 2021 159.89 160.70 158.54 158.98 1,213,616 -0.38(-0.24%)
Apr 13, 2021 158.12 159.88 157.43 159.36 2,515,927 +0.94(+0.59%)
Apr 12, 2021 156.05 159.05 154.54 158.43 2,991,558 +2.59(+1.66%)
Apr 09, 2021 156.09 156.91 154.48 155.83 1,868,759 -0.15(-0.09%)
Apr 08, 2021 154.91 156.73 154.64 155.98 3,529,540 +2.07(+1.34%)
Apr 07, 2021 151.79 154.21 151.79 153.91 1,703,316 +1.93(+1.27%)
Apr 06, 2021 154.84 155.20 151.50 151.98 1,848,973 -2.45(-1.58%)
Apr 05, 2021 154.58 155.30 153.73 154.43 1,243,844 +0.51(+0.33%)
Apr 01, 2021 153.75 154.82 152.33 153.92 1,422,033 +0.40(+0.26%)
Mar 31, 2021 153.57 154.64 152.99 153.52 1,604,453 +0.43(+0.28%)
Mar 30, 2021 153.36 154.29 152.57 153.09 1,330,837 -1.32(-0.85%)
Mar 29, 2021 151.85 155.12 151.60 154.41 2,097,513 +2.18(+1.43%)
Mar 26, 2021 149.28 152.26 148.79 152.23 1,925,587 +3.19(+2.14%)
Mar 25, 2021 152.17 152.17 147.92 149.04 1,699,288 -2.49(-1.64%)
Mar 24, 2021 151.43 153.30 151.38 151.52 1,784,592 -0.59(-0.39%)
Mar 23, 2021 151.77 153.30 150.12 152.12 2,013,383 +0.40(+0.26%)
Mar 22, 2021 149.19 151.99 148.76 151.72 1,645,470 +2.45(+1.64%)
Mar 19, 2021 148.76 151.01 148.16 149.27 4,138,392 +0.68(+0.46%)
Mar 18, 2021 151.40 152.04 147.95 148.59 2,525,677 -3.66(-2.40%)
Mar 17, 2021 150.20 156.35 149.74 152.25 2,546,521 +1.11(+0.74%)
Mar 16, 2021 151.25 152.43 150.52 151.13 1,669,506 +0.18(+0.12%)
Mar 15, 2021 148.93 151.59 148.67 150.95 1,967,187 +2.21(+1.49%)
Mar 12, 2021 148.38 149.01 146.89 148.74 1,771,721 +0.20(+0.14%)
Mar 11, 2021 148.82 149.69 148.37 148.53 1,494,365 +1.24(+0.84%)
Mar 10, 2021 146.68 148.86 144.84 147.29 2,173,776 +0.93(+0.63%)
Mar 09, 2021 143.79 149.63 143.65 146.37 3,201,494 +4.86(+3.44%)
Mar 08, 2021 144.29 145.84 141.38 141.50 2,362,492 -0.52(-0.36%)
Mar 05, 2021 141.60 142.37 137.86 142.02 3,611,348 +1.64(+1.17%)
Mar 04, 2021 144.29 145.26 138.65 140.38 6,268,536 -5.19(-3.56%)
Mar 03, 2021 151.45 151.90 145.44 145.57 3,479,260 -7.54(-4.92%)
Mar 02, 2021 154.41 155.54 151.62 153.10 2,092,093 -0.62(-0.41%)
Mar 01, 2021 152.19 155.93 152.01 153.73 1,723,419 +2.39(+1.58%)
Feb 26, 2021 153.19 153.50 151.06 151.34 2,627,731 -1.21(-0.79%)
Feb 25, 2021 154.52 155.44 151.84 152.55 2,112,991 -2.50(-1.62%)
Feb 24, 2021 157.14 157.55 154.85 155.05 2,560,187 -0.46(-0.29%)
Feb 23, 2021 156.34 157.73 155.24 155.51 1,855,789 -0.62(-0.40%)
Feb 22, 2021 155.00 156.96 154.28 156.13 2,983,134 +0.16(+0.10%)
Feb 19, 2021 163.66 163.80 155.40 155.98 3,890,769 -7.75(-4.73%)
Feb 18, 2021 163.50 165.80 161.56 163.73 2,004,447 -0.93(-0.56%)
Feb 17, 2021 161.65 165.58 160.85 164.66 1,601,839 +2.52(+1.55%)
Feb 16, 2021 163.76 165.62 159.52 162.14 2,676,952 -0.38(-0.23%)
Feb 12, 2021 159.50 163.53 159.50 162.52 2,245,014 +2.21(+1.38%)
Feb 11, 2021 157.10 160.59 156.37 160.31 1,908,272 +3.72(+2.38%)
Feb 10, 2021 157.20 158.64 156.15 156.58 1,790,979 +0.77(+0.49%)
Feb 09, 2021 155.79 157.72 155.01 155.81 1,900,467 -0.19(-0.12%)
Feb 08, 2021 156.37 157.82 154.52 156.00 1,667,007 +0.72(+0.46%)
Feb 05, 2021 153.92 156.24 153.64 155.28 1,413,212 +2.10(+1.37%)
Feb 04, 2021 151.45 153.31 150.70 153.18 1,936,663 +1.85(+1.22%)
Feb 03, 2021 153.55 154.31 151.19 151.33 1,770,505 -2.11(-1.37%)
Feb 02, 2021 153.59 155.68 153.32 153.44 1,623,805 +1.77(+1.16%)
Feb 01, 2021 152.28 153.09 150.37 151.67 1,932,722 +1.30(+0.86%)
Jan 29, 2021 151.74 152.64 148.47 150.37 2,028,165 -2.22(-1.46%)
Jan 28, 2021 150.42 156.61 150.37 152.60 1,907,212 +3.30(+2.21%)
Jan 27, 2021 154.02 154.29 148.72 149.30 2,293,184 -6.40(-4.11%)
Jan 26, 2021 157.30 157.58 154.58 155.70 2,033,122 -1.59(-1.01%)
Jan 25, 2021 158.47 159.09 156.40 157.29 1,480,976 -1.94(-1.22%)
Jan 22, 2021 160.51 161.04 158.55 159.23 1,106,812 -1.10(-0.69%)
Jan 21, 2021 158.39 161.59 158.39 160.33 2,503,113 +1.07(+0.67%)
Jan 20, 2021 158.47 160.07 157.76 159.25 1,659,479 +0.77(+0.49%)
Jan 19, 2021 158.29 159.83 157.20 158.49 1,501,904 +1.23(+0.78%)
Jan 15, 2021 157.13 157.78 155.37 157.26 2,585,264 +0.58(+0.37%)
Jan 14, 2021 158.23 159.03 156.61 156.67 2,273,705 -0.96(-0.61%)
Jan 13, 2021 160.70 161.63 157.33 157.64 2,664,199 -4.06(-2.51%)
Jan 12, 2021 164.52 165.23 159.88 161.69 1,339,879 -3.18(-1.93%)
Jan 11, 2021 163.43 165.95 163.12 164.88 1,147,572 +1.25(+0.76%)
Jan 08, 2021 162.94 165.35 162.25 163.63 1,516,392 +1.08(+0.66%)
Jan 07, 2021 162.99 164.30 162.26 162.55 1,757,544 -0.15(-0.09%)
Jan 06, 2021 158.58 163.44 158.34 162.70 2,198,329 +2.36(+1.47%)
Jan 05, 2021 158.80 160.89 158.17 160.34 1,395,755 +1.11(+0.70%)
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.