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

Stoneco Ltd Cl A (NQ: STNE )

14.63 -0.14 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2022 9.680 10.03 9.375 9.420 4,558,224 -0.28(-2.89%)
Apr 28, 2022 9.680 9.790 9.195 9.700 8,093,870 +0.20(+2.11%)
Apr 27, 2022 9.460 9.770 9.210 9.500 7,613,750 +0.20(+2.15%)
Apr 26, 2022 9.560 9.565 9.062 9.300 7,681,363 -0.39(-4.02%)
Apr 25, 2022 9.210 9.730 9.085 9.690 9,379,775 +0.41(+4.42%)
Apr 22, 2022 9.640 9.955 9.190 9.280 5,983,646 -0.28(-2.93%)
Apr 21, 2022 10.35 10.67 9.400 9.560 7,873,443 -0.58(-5.72%)
Apr 20, 2022 10.98 11.19 10.11 10.14 7,676,723 -0.92(-8.32%)
Apr 19, 2022 10.20 11.27 10.20 11.06 9,592,438 +0.73(+7.07%)
Apr 18, 2022 10.08 10.38 9.800 10.33 5,949,408 +0.14(+1.37%)
Apr 14, 2022 10.62 10.71 10.16 10.19 4,706,720 -0.52(-4.86%)
Apr 13, 2022 10.42 10.75 10.29 10.71 5,117,440 +0.26(+2.49%)
Apr 12, 2022 11.29 11.57 10.39 10.45 6,554,996 -0.51(-4.65%)
Apr 11, 2022 10.75 11.30 10.66 10.96 4,546,396 -0.05(-0.45%)
Apr 08, 2022 11.26 11.38 10.79 11.01 5,102,996 -0.24(-2.13%)
Apr 07, 2022 11.33 11.68 10.85 11.25 6,862,040 -0.22(-1.92%)
Apr 06, 2022 11.31 11.60 11.01 11.47 7,451,392 -0.17(-1.46%)
Apr 05, 2022 12.54 12.54 11.57 11.64 7,907,704 -0.92(-7.32%)
Apr 04, 2022 12.27 12.82 12.27 12.56 8,291,764 +0.42(+3.46%)
Apr 01, 2022 11.82 12.83 11.82 12.14 12,174,051 +0.44(+3.76%)
Mar 31, 2022 12.12 12.22 11.25 11.70 9,416,798 -0.39(-3.23%)
Mar 30, 2022 12.80 13.11 12.07 12.09 7,500,763 -0.91(-7.00%)
Mar 29, 2022 12.61 13.13 12.60 13.00 11,469,650 +0.72(+5.86%)
Mar 28, 2022 12.51 12.80 11.96 12.28 9,761,429 -0.02(-0.16%)
Mar 25, 2022 14.14 14.26 12.16 12.30 14,028,347 -2.05(-14.29%)
Mar 24, 2022 14.43 14.50 13.74 14.35 10,980,571 +0.12(+0.84%)
Mar 23, 2022 14.11 14.99 13.73 14.23 12,544,355 -0.09(-0.63%)
Mar 22, 2022 13.46 15.01 13.33 14.32 14,426,119 +0.99(+7.43%)
Mar 21, 2022 13.46 14.41 13.27 13.33 19,795,908 -0.32(-2.34%)
Mar 18, 2022 12.34 13.90 12.09 13.65 69,999,912 +4.04(+42.04%)
Mar 17, 2022 9.230 9.830 8.900 9.610 15,499,469 +0.17(+1.80%)
Mar 16, 2022 8.420 9.450 8.420 9.440 13,466,450 +1.18(+14.29%)
Mar 15, 2022 8.370 8.500 8.050 8.260 12,065,294 -0.10(-1.20%)
Mar 14, 2022 8.840 9.050 8.315 8.360 8,944,635 -0.57(-6.38%)
Mar 11, 2022 9.650 9.690 8.920 8.930 5,006,735 -0.58(-6.10%)
Mar 10, 2022 10.08 10.08 9.275 9.510 6,988,896 -0.91(-8.73%)
Mar 09, 2022 9.840 10.57 9.840 10.42 7,735,201 +0.87(+9.11%)
Mar 08, 2022 9.210 9.890 9.020 9.550 8,573,118 +0.35(+3.80%)
Mar 07, 2022 9.870 9.990 9.185 9.200 9,251,206 -0.53(-5.45%)
Mar 04, 2022 10.28 10.61 9.705 9.730 5,196,034 -0.75(-7.16%)
Mar 03, 2022 11.07 11.15 10.42 10.48 4,481,155 -0.53(-4.81%)
Mar 02, 2022 10.99 11.08 10.46 11.01 7,125,524 +0.14(+1.29%)
Mar 01, 2022 11.15 11.37 10.74 10.87 5,729,422 -0.37(-3.29%)
Feb 28, 2022 11.22 11.53 11.04 11.24 6,173,426 -0.18(-1.58%)
Feb 25, 2022 11.42 11.43 10.98 11.42 5,975,420 +0.03(+0.26%)
Feb 24, 2022 9.790 11.41 9.620 11.39 8,231,404 +0.88(+8.37%)
Feb 23, 2022 10.84 11.12 10.45 10.51 6,059,540 -0.20(-1.87%)
Feb 22, 2022 10.49 11.03 10.36 10.71 8,152,753 +0.00(+0.00%)
Feb 18, 2022 10.71 0 -0.45(-4.03%)
Feb 17, 2022 12.24 12.25 11.10 11.16 9,608,809 -1.16(-9.42%)
Feb 16, 2022 12.73 12.94 12.12 12.32 6,839,516 -0.68(-5.23%)
Feb 15, 2022 12.76 13.06 12.57 13.00 3,641,667 +0.55(+4.42%)
Feb 14, 2022 12.64 13.17 12.40 12.45 4,322,343 -0.23(-1.81%)
Feb 11, 2022 13.17 13.67 12.57 12.68 5,468,521 -0.46(-3.50%)
Feb 10, 2022 13.22 14.34 13.04 13.14 5,156,656 -0.46(-3.38%)
Feb 09, 2022 13.33 13.71 12.96 13.60 8,015,183 +0.66(+5.10%)
Feb 08, 2022 13.22 13.32 12.76 12.94 7,279,956 -0.47(-3.50%)
Feb 07, 2022 13.43 13.82 13.28 13.41 5,627,582 +0.00(+0.00%)
Feb 04, 2022 13.26 13.60 12.55 13.41 7,050,673 +0.31(+2.37%)
Feb 03, 2022 13.64 13.10 7,187,695 -0.91(-6.50%)
Feb 02, 2022 15.59 15.61 13.96 14.01 7,561,197 -1.99(-12.44%)
Feb 01, 2022 15.95 16.28 15.48 16.00 5,713,924 +0.42(+2.70%)
Jan 31, 2022 14.58 15.58 4,723,846 +0.92(+6.28%)
Jan 28, 2022 14.04 14.72 13.69 14.66 4,036,922 +0.79(+5.70%)
Jan 27, 2022 14.73 14.84 13.79 13.87 6,254,855 -0.64(-4.41%)
Jan 26, 2022 14.84 15.82 14.46 14.51 7,550,409 +0.25(+1.75%)
Jan 25, 2022 14.23 14.63 13.54 14.26 5,044,543 -0.42(-2.86%)
Jan 24, 2022 13.81 14.71 13.14 14.68 6,563,713 +0.22(+1.52%)
Jan 21, 2022 14.90 15.45 14.41 14.46 7,420,311 -0.68(-4.49%)
Jan 20, 2022 15.56 16.43 15.12 15.14 6,511,898 -0.09(-0.59%)
Jan 19, 2022 15.32 15.64 14.79 15.23 5,738,994 +0.12(+0.79%)
Jan 18, 2022 16.22 16.37 15.07 15.11 5,856,087 -1.51(-9.09%)
Jan 14, 2022 16.62 0 -0.07(-0.42%)
Jan 13, 2022 17.64 17.80 16.62 16.69 4,433,037 -0.96(-5.44%)
Jan 12, 2022 17.75 18.15 17.12 17.65 5,098,596 +0.40(+2.32%)
Jan 11, 2022 16.35 17.59 16.22 17.25 5,333,729 +0.87(+5.31%)
Jan 10, 2022 16.07 16.43 15.21 16.38 5,287,712 +0.26(+1.61%)
Jan 07, 2022 15.91 16.81 15.82 16.12 4,642,121 +0.21(+1.32%)
Jan 06, 2022 16.00 16.47 15.32 15.91 5,862,785 +0.10(+0.63%)
Jan 05, 2022 16.70 17.09 15.62 15.81 6,894,793 -1.26(-7.38%)
Jan 04, 2022 18.77 19.17 16.72 17.07 10,139,312 -2.25(-11.65%)
Jan 03, 2022 17.06 19.66 17.06 19.32 11,043,119 +2.46(+14.59%)
Dec 31, 2021 16.96 17.62 16.84 16.86 4,483,974 -0.14(-0.82%)
Dec 30, 2021 15.75 17.55 15.66 17.00 6,664,951 +1.25(+7.94%)
Dec 29, 2021 16.33 16.42 15.68 15.75 3,652,255 -0.64(-3.90%)
Dec 28, 2021 17.04 17.39 16.24 16.39 5,479,483 -0.85(-4.93%)
Dec 27, 2021 17.31 17.83 17.13 17.24 5,431,186 -0.17(-0.98%)
Dec 23, 2021 15.48 18.81 15.45 17.41 17,169,232 +1.48(+9.29%)
Dec 22, 2021 16.10 16.56 15.88 15.93 5,164,828 -0.26(-1.61%)
Dec 21, 2021 16.19 16.42 15.08 16.19 7,083,189 +1.24(+8.29%)
Dec 20, 2021 15.20 15.20 14.91 14.95 6,994,024 -0.69(-4.41%)
Dec 17, 2021 15.45 16.02 15.25 15.64 8,214,862 -0.01(-0.06%)
Dec 16, 2021 17.22 17.26 15.22 15.65 8,255,147 -1.39(-8.16%)
Dec 15, 2021 16.32 17.09 15.76 17.04 5,556,357 +0.79(+4.86%)
Dec 14, 2021 16.50 17.25 16.12 16.25 4,827,982 -0.51(-3.04%)
Dec 13, 2021 17.52 18.06 16.13 16.76 6,080,403 -0.92(-5.20%)
Dec 10, 2021 17.67 18.72 17.42 17.68 6,136,583 +0.11(+0.63%)
Dec 09, 2021 17.49 19.10 17.30 17.57 10,689,462 -0.03(-0.17%)
Dec 08, 2021 16.80 18.42 16.30 17.60 7,924,873 +0.80(+4.76%)
Dec 07, 2021 15.91 17.69 15.90 16.80 10,694,435 +1.63(+10.74%)
Dec 06, 2021 15.21 15.37 14.02 15.17 12,106,145 -0.08(-0.52%)
Dec 03, 2021 16.12 16.12 15.07 15.25 6,661,072 -0.76(-4.75%)
Dec 02, 2021 15.03 15.81 15.00 16.01 9,410,811 +1.01(+6.73%)
Dec 01, 2021 15.80 16.95 14.78 15.00 13,679,153 -0.60(-3.85%)
Nov 30, 2021 16.07 16.58 15.00 15.60 18,302,636 -0.64(-3.94%)
Nov 29, 2021 16.48 16.90 15.74 16.24 10,959,464 -0.10(-0.61%)
Nov 26, 2021 16.60 17.18 16.19 16.34 7,821,902 -0.73(-4.28%)
Nov 24, 2021 17.23 17.65 16.91 17.07 13,128,681 -0.50(-2.85%)
Nov 23, 2021 17.07 17.77 16.72 17.57 13,610,236 +0.52(+3.05%)
Nov 22, 2021 19.03 19.05 16.51 17.05 18,701,454 -2.08(-10.87%)
Nov 19, 2021 19.29 20.29 19.12 19.13 13,582,615 -0.10(-0.52%)
Nov 18, 2021 21.11 19.49 19.07 19.23 21,369,592 -1.47(-7.10%)
Nov 17, 2021 26.19 26.64 20.67 20.70 40,428,836 -10.96(-34.62%)
Nov 16, 2021 31.60 31.90 31.14 31.66 6,579,687 +0.35(+1.12%)
Nov 15, 2021 30.27 31.47 30.10 31.31 5,361,675 +1.10(+3.64%)
Nov 12, 2021 29.50 31.14 29.32 30.21 3,436,978 +1.46(+5.08%)
Nov 11, 2021 29.43 29.84 28.72 28.75 2,395,071 +0.17(+0.59%)
Nov 10, 2021 29.16 28.40 28.58 2,687,151 -0.99(-3.35%)
Nov 09, 2021 30.50 30.66 29.21 29.57 2,564,679 -0.77(-2.54%)
Nov 08, 2021 30.53 30.75 29.92 30.34 2,832,507 +0.00(+0.00%)
Nov 05, 2021 31.38 31.55 29.85 30.34 4,609,362 -0.65(-2.10%)
Nov 04, 2021 32.00 32.25 30.74 30.99 3,743,093 -0.81(-2.55%)
Nov 03, 2021 32.16 32.29 31.31 31.80 3,875,800 -0.25(-0.78%)
Nov 02, 2021 33.51 33.82 31.93 32.05 2,961,120 -1.84(-5.43%)
Nov 01, 2021 34.00 34.79 33.72 33.89 2,709,317 +0.03(+0.09%)
Oct 29, 2021 34.50 34.87 33.70 33.86 2,611,014 -0.75(-2.17%)
Oct 28, 2021 34.02 34.61 3,896,292 +0.80(+2.37%)
Oct 27, 2021 36.35 36.35 32.72 33.81 9,003,666 -2.64(-7.24%)
Oct 26, 2021 38.24 36.45 2,404,815 -1.30(-3.44%)
Oct 25, 2021 37.23 37.75 2,168,484 +0.91(+2.47%)
Oct 22, 2021 38.47 36.15 36.84 4,083,332 -2.06(-5.30%)
Oct 21, 2021 39.05 40.04 38.70 38.90 7,112,967 -0.56(-1.42%)
Oct 20, 2021 37.77 39.54 37.71 39.46 5,621,686 +1.92(+5.11%)
Oct 19, 2021 37.16 37.75 36.16 37.54 2,898,795 +0.36(+0.97%)
Oct 18, 2021 37.63 37.62 35.87 37.18 4,990,347 -0.13(-0.35%)
Oct 15, 2021 33.67 38.24 33.59 37.31 10,720,092 +3.75(+11.17%)
Oct 14, 2021 32.52 33.73 32.41 33.56 3,460,709 +1.51(+4.71%)
Oct 13, 2021 31.99 32.29 31.12 32.05 2,051,795 +0.48(+1.52%)
Oct 12, 2021 31.00 31.81 30.82 31.57 4,051,037 +0.70(+2.27%)
Oct 11, 2021 32.72 33.00 30.71 30.87 4,673,230 -2.27(-6.85%)
Oct 08, 2021 34.36 34.64 32.44 33.14 4,486,514 -1.12(-3.27%)
Oct 07, 2021 33.47 34.74 33.47 34.26 2,843,136 +1.16(+3.50%)
Oct 06, 2021 32.80 33.62 32.16 33.10 3,144,799 -0.40(-1.19%)
Oct 05, 2021 33.33 34.42 32.72 33.50 3,061,946 +0.35(+1.06%)
Oct 04, 2021 35.21 35.24 32.97 33.15 3,081,240 -2.26(-6.38%)
Oct 01, 2021 34.95 35.68 34.40 35.41 2,459,400 +0.69(+1.99%)
Sep 30, 2021 34.80 35.37 34.28 34.72 2,255,502 +0.04(+0.12%)
Sep 29, 2021 36.51 36.55 34.56 34.68 3,977,327 -1.63(-4.49%)
Sep 28, 2021 37.59 37.96 36.05 36.31 3,985,161 -1.96(-5.12%)
Sep 27, 2021 39.66 39.74 38.21 38.27 2,976,813 -1.74(-4.35%)
Sep 24, 2021 39.69 40.88 38.87 40.01 5,310,736 -0.15(-0.37%)
Sep 23, 2021 40.56 40.71 39.92 40.16 2,255,230 -0.08(-0.20%)
Sep 22, 2021 40.41 41.18 40.16 40.24 2,335,705 +0.09(+0.22%)
Sep 21, 2021 40.73 40.89 39.32 40.15 2,686,247 -0.30(-0.74%)
Sep 20, 2021 40.21 40.92 40.05 40.45 2,628,091 -1.29(-3.09%)
Sep 17, 2021 41.09 41.77 40.63 41.74 3,887,816 +0.84(+2.05%)
Sep 16, 2021 40.36 41.24 40.12 40.90 1,649,977 +0.06(+0.15%)
Sep 15, 2021 41.67 41.79 40.38 40.84 3,463,256 -0.88(-2.11%)
Sep 14, 2021 43.72 43.98 41.47 41.72 4,325,306 -1.60(-3.69%)
Sep 13, 2021 43.51 44.12 42.17 43.32 3,060,764 -0.05(-0.12%)
Sep 10, 2021 44.55 44.89 43.32 43.37 4,372,713 -0.54(-1.23%)
Sep 09, 2021 42.69 44.19 42.68 43.91 3,949,594 +1.06(+2.47%)
Sep 08, 2021 44.84 44.87 42.45 42.85 6,112,723 -1.98(-4.42%)
Sep 07, 2021 45.00 45.20 44.62 44.83 3,847,633 +0.20(+0.45%)
Sep 03, 2021 45.01 45.74 44.22 44.63 4,765,212 +0.02(+0.04%)
Sep 02, 2021 47.82 47.82 44.55 44.61 8,204,330 -3.19(-6.67%)
Sep 01, 2021 47.09 48.14 46.89 47.80 4,743,556 +1.26(+2.71%)
Aug 31, 2021 45.66 48.60 44.50 46.54 12,172,643 -2.96(-5.98%)
Aug 30, 2021 51.76 51.80 49.45 49.50 3,921,352 -2.11(-4.09%)
Aug 27, 2021 50.59 51.70 50.34 51.61 4,536,980 +1.20(+2.38%)
Aug 26, 2021 51.89 52.30 49.92 50.41 2,589,386 -2.47(-4.67%)
Aug 25, 2021 53.75 53.96 52.09 52.88 4,544,630 -2.17(-3.94%)
Aug 24, 2021 53.48 55.30 53.38 55.05 3,924,873 +2.11(+3.99%)
Aug 23, 2021 50.44 53.27 50.30 52.94 2,014,976 +2.86(+5.71%)
Aug 20, 2021 49.95 50.34 49.64 50.08 2,250,944 +0.14(+0.28%)
Aug 19, 2021 48.09 50.62 47.81 49.94 4,846,746 +1.31(+2.69%)
Aug 18, 2021 50.21 50.48 48.36 48.63 3,370,162 -1.50(-2.99%)
Aug 17, 2021 50.43 50.87 49.12 50.13 3,182,006 -0.89(-1.74%)
Aug 16, 2021 52.66 52.66 50.17 51.02 4,325,372 -2.21(-4.15%)
Aug 13, 2021 55.22 55.37 52.69 53.23 2,282,744 -1.89(-3.43%)
Aug 12, 2021 56.39 56.68 54.77 55.12 1,899,233 -1.56(-2.75%)
Aug 11, 2021 56.00 56.96 55.39 56.68 1,792,646 +0.78(+1.40%)
Aug 10, 2021 58.56 58.72 55.85 55.90 2,011,259 -2.25(-3.87%)
Aug 09, 2021 57.30 58.33 56.58 58.15 1,584,305 +1.29(+2.27%)
Aug 06, 2021 57.66 58.10 56.67 56.86 2,133,570 -0.51(-0.89%)
Aug 05, 2021 56.60 58.82 56.44 57.37 2,224,642 +0.73(+1.29%)
Aug 04, 2021 57.20 57.87 56.27 56.64 1,092,550 -0.42(-0.74%)
Aug 03, 2021 58.73 59.69 56.34 57.06 2,143,882 -1.52(-2.59%)
Aug 02, 2021 59.56 60.25 58.40 58.58 2,629,036 -0.26(-0.44%)
Jul 30, 2021 58.08 59.30 57.95 58.84 3,049,153 -0.16(-0.27%)
Jul 29, 2021 57.14 59.18 56.70 59.00 2,852,877 +1.91(+3.35%)
Jul 28, 2021 56.27 57.57 55.35 57.09 2,907,359 +1.62(+2.92%)
Jul 27, 2021 56.52 56.81 53.19 55.47 4,682,370 -1.38(-2.43%)
Jul 26, 2021 59.17 59.20 56.23 56.85 2,957,841 -2.61(-4.39%)
Jul 23, 2021 58.85 59.77 58.13 59.46 1,208,806 +0.89(+1.52%)
Jul 22, 2021 59.37 59.63 58.01 58.57 852,988 -0.73(-1.23%)
Jul 21, 2021 58.00 59.75 57.42 59.30 2,368,499 +1.64(+2.84%)
Jul 20, 2021 55.71 58.01 54.80 57.66 2,732,252 +1.87(+3.35%)
Jul 19, 2021 55.33 56.07 54.17 55.79 4,145,130 -1.19(-2.09%)
Jul 16, 2021 58.51 58.86 56.82 56.98 3,423,681 -1.26(-2.16%)
Jul 15, 2021 60.62 60.70 57.46 58.24 5,578,441 -2.25(-3.72%)
Jul 14, 2021 62.85 63.00 60.34 60.49 4,462,170 -1.98(-3.17%)
Jul 13, 2021 63.03 63.75 61.98 62.47 2,206,437 -0.76(-1.20%)
Jul 12, 2021 64.26 64.70 62.45 63.23 2,939,152 -1.07(-1.66%)
Jul 09, 2021 64.87 65.20 63.26 64.30 2,833,565 -0.52(-0.80%)
Jul 08, 2021 64.81 65.65 63.69 64.82 2,654,662 -1.95(-2.92%)
Jul 07, 2021 69.51 70.38 66.00 66.77 2,310,967 -1.95(-2.84%)
Jul 06, 2021 69.73 70.74 68.60 68.72 2,830,587 -1.19(-1.70%)
Jul 02, 2021 68.94 70.01 68.94 69.91 1,815,245 +1.56(+2.28%)
Jul 01, 2021 67.28 68.38 66.88 68.35 2,123,383 +1.29(+1.92%)
Jun 30, 2021 67.83 68.11 66.95 67.06 1,642,951 -1.23(-1.80%)
Jun 29, 2021 68.00 68.92 67.56 68.29 1,652,114 +0.38(+0.56%)
Jun 28, 2021 68.03 68.49 66.55 67.91 1,352,986 +0.46(+0.68%)
Jun 25, 2021 71.08 71.08 67.12 67.45 4,188,068 -2.97(-4.22%)
Jun 24, 2021 70.42 70.66 69.60 70.42 1,607,259 +1.32(+1.91%)
Jun 23, 2021 69.02 70.11 68.85 69.10 1,473,229 -0.13(-0.19%)
Jun 22, 2021 69.18 70.02 68.76 69.23 2,039,503 +0.01(+0.01%)
Jun 21, 2021 68.27 69.38 66.80 69.22 2,003,570 +0.93(+1.36%)
Jun 18, 2021 66.39 68.93 66.14 68.29 3,589,894 +1.98(+2.99%)
Jun 17, 2021 62.78 66.54 62.78 66.31 1,760,287 +2.97(+4.69%)
Jun 16, 2021 63.44 64.30 61.89 63.34 1,267,321 -0.22(-0.35%)
Jun 15, 2021 64.14 64.14 63.12 63.56 1,921,867 -0.42(-0.66%)
Jun 14, 2021 63.12 64.12 62.93 63.98 1,365,043 +0.66(+1.04%)
Jun 11, 2021 63.43 63.93 62.96 63.32 1,330,085 +0.28(+0.44%)
Jun 10, 2021 62.08 63.10 61.46 63.04 3,275,144 +0.65(+1.04%)
Jun 09, 2021 62.83 63.40 61.93 62.39 1,649,711 -0.47(-0.75%)
Jun 08, 2021 64.50 65.44 62.46 62.86 1,954,474 -0.62(-0.98%)
Jun 07, 2021 63.96 64.13 62.80 63.48 3,006,470 -0.65(-1.01%)
Jun 04, 2021 64.38 64.75 63.43 64.13 1,322,180 +0.29(+0.45%)
Jun 03, 2021 65.42 65.93 62.53 63.84 2,114,685 -2.23(-3.38%)
Jun 02, 2021 63.45 67.39 62.34 66.07 4,681,696 +0.93(+1.43%)
Jun 01, 2021 66.59 67.80 64.50 65.14 2,910,406 -0.83(-1.26%)
May 28, 2021 66.80 67.10 65.50 65.97 1,834,746 -0.35(-0.53%)
May 27, 2021 65.27 66.74 64.57 66.32 1,345,588 +0.35(+0.53%)
May 26, 2021 65.28 66.43 64.81 65.97 1,402,938 +1.23(+1.90%)
May 25, 2021 63.42 65.50 63.21 64.74 1,893,738 +1.75(+2.78%)
May 24, 2021 65.19 65.60 62.75 62.99 2,826,225 +0.10(+0.16%)
May 21, 2021 62.02 63.76 61.50 62.89 2,205,003 +1.69(+2.76%)
May 20, 2021 59.50 61.34 59.38 61.20 2,524,690 +2.28(+3.87%)
May 19, 2021 57.16 59.00 56.62 58.92 2,140,761 -0.45(-0.76%)
May 18, 2021 59.81 61.53 59.09 59.37 1,770,762 -0.04(-0.07%)
May 17, 2021 57.76 59.66 57.50 59.41 1,865,911 +0.20(+0.34%)
May 14, 2021 57.07 59.47 56.60 59.21 3,712,316 +3.06(+5.45%)
May 13, 2021 57.92 58.61 55.13 56.15 3,916,384 -0.90(-1.58%)
May 12, 2021 58.58 60.12 56.81 57.05 2,743,028 -2.92(-4.87%)
May 11, 2021 55.59 61.09 55.56 59.97 2,807,053 +0.17(+0.28%)
May 10, 2021 62.48 62.76 59.74 59.80 2,641,746 -2.69(-4.30%)
May 07, 2021 62.03 64.49 62.03 62.49 1,965,264 +1.21(+1.97%)
May 06, 2021 61.88 62.30 59.83 61.28 2,820,688 -1.07(-1.72%)
May 05, 2021 63.20 63.35 60.70 62.35 2,684,769 +0.36(+0.58%)
May 04, 2021 63.12 63.29 60.96 61.99 2,529,376 -1.99(-3.11%)
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.