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

Genl Dynamics (NY: GD )

298.19 -0.83 (-0.28%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 20, 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 (%)
Feb 28, 2022 218.38 223.51 217.95 223.00 3,453,250 +6.15(+2.84%)
Feb 25, 2022 207.88 217.05 212.75 216.84 2,081,239 +8.99(+4.32%)
Feb 24, 2022 206.20 208.25 201.08 207.85 2,168,676 +2.15(+1.04%)
Feb 23, 2022 207.41 208.19 205.27 205.71 1,833,545 -0.52(-0.25%)
Feb 22, 2022 209.25 209.25 204.62 206.23 2,281,495 +0.95(+0.46%)
Feb 18, 2022 205.28 0 +1.35(+0.66%)
Feb 17, 2022 203.29 205.02 201.87 203.93 1,066,382 -0.01(-0.00%)
Feb 16, 2022 202.29 204.80 202.14 203.94 855,930 +1.56(+0.77%)
Feb 15, 2022 201.62 203.71 200.69 202.38 725,576 +1.52(+0.76%)
Feb 14, 2022 203.31 204.15 199.77 200.85 1,290,578 -2.46(-1.21%)
Feb 11, 2022 201.30 204.44 200.56 203.32 1,268,125 +2.13(+1.06%)
Feb 10, 2022 203.31 205.25 200.04 201.19 1,158,955 -3.73(-1.82%)
Feb 09, 2022 205.18 205.61 204.02 204.92 1,091,325 +0.93(+0.46%)
Feb 08, 2022 202.94 204.56 201.53 203.98 1,119,135 +2.23(+1.10%)
Feb 07, 2022 202.86 203.48 201.25 201.76 1,099,079 -0.16(-0.08%)
Feb 04, 2022 203.08 205.65 200.48 201.92 1,537,470 +0.11(+0.06%)
Feb 03, 2022 197.69 201.81 1,451,662 -1.82(-0.89%)
Feb 02, 2022 201.93 203.97 200.31 203.62 1,985,633 +1.15(+0.57%)
Feb 01, 2022 201.82 203.17 199.50 202.47 1,442,141 +0.73(+0.36%)
Jan 31, 2022 200.18 202.23 198.20 201.74 1,646,827 -0.69(-0.34%)
Jan 28, 2022 199.59 202.47 196.17 202.42 1,577,448 +3.82(+1.92%)
Jan 27, 2022 195.06 201.29 195.06 198.60 2,526,168 +3.69(+1.89%)
Jan 26, 2022 194.20 199.88 190.98 194.91 2,090,526 -0.99(-0.50%)
Jan 25, 2022 194.99 196.74 191.12 195.90 1,856,641 -1.07(-0.54%)
Jan 24, 2022 194.44 197.42 190.84 196.97 1,539,380 +0.51(+0.26%)
Jan 21, 2022 199.04 200.59 196.24 196.45 1,300,819 -2.32(-1.17%)
Jan 20, 2022 200.19 202.56 198.30 198.77 981,021 -1.31(-0.66%)
Jan 19, 2022 200.82 203.01 200.08 200.08 869,376 -0.76(-0.38%)
Jan 18, 2022 201.77 202.12 198.76 200.84 1,161,541 -1.85(-0.91%)
Jan 14, 2022 202.69 0 +1.65(+0.82%)
Jan 13, 2022 201.08 202.71 200.12 201.04 805,922 +0.60(+0.30%)
Jan 12, 2022 200.51 201.17 199.22 200.45 1,023,823 +0.33(+0.17%)
Jan 11, 2022 199.20 200.28 198.08 200.12 1,080,257 +0.92(+0.46%)
Jan 10, 2022 201.08 203.07 198.15 199.20 1,305,752 -1.40(-0.70%)
Jan 07, 2022 201.05 202.28 200.20 200.60 1,489,245 +0.33(+0.17%)
Jan 06, 2022 201.01 202.44 198.74 200.27 913,599 +1.35(+0.68%)
Jan 05, 2022 201.24 202.81 198.65 198.91 926,666 -1.65(-0.82%)
Jan 04, 2022 197.74 200.95 196.93 200.56 1,194,085 +4.34(+2.21%)
Jan 03, 2022 197.68 198.19 194.97 196.22 762,888 -0.96(-0.48%)
Dec 31, 2021 196.09 198.12 195.15 197.17 918,114 +0.88(+0.45%)
Dec 30, 2021 196.44 198.00 195.95 196.29 759,768 -0.33(-0.17%)
Dec 29, 2021 196.51 197.26 194.96 196.62 756,720 +0.21(+0.11%)
Dec 28, 2021 195.31 197.55 195.31 196.42 950,955 +0.51(+0.26%)
Dec 27, 2021 193.96 195.98 193.46 195.91 897,878 +2.31(+1.19%)
Dec 23, 2021 193.74 194.69 192.74 193.60 703,956 +0.88(+0.46%)
Dec 22, 2021 192.41 193.79 192.25 192.72 643,350 +0.44(+0.23%)
Dec 21, 2021 189.07 193.19 188.78 192.27 1,323,168 +4.36(+2.32%)
Dec 20, 2021 190.11 190.49 186.35 187.91 1,024,636 -3.33(-1.74%)
Dec 17, 2021 194.88 195.17 191.23 191.24 2,918,917 -3.76(-1.93%)
Dec 16, 2021 195.46 197.75 194.76 195.01 1,089,109 -0.06(-0.03%)
Dec 15, 2021 192.94 195.17 192.33 195.06 825,989 +2.62(+1.36%)
Dec 14, 2021 193.62 195.37 191.34 192.44 1,226,781 -0.02(-0.01%)
Dec 13, 2021 191.89 193.91 191.06 192.46 1,075,495 -1.36(-0.70%)
Dec 10, 2021 192.16 194.69 190.58 193.82 1,097,490 +2.84(+1.49%)
Dec 09, 2021 189.16 191.19 187.91 190.99 991,752 +0.99(+0.52%)
Dec 08, 2021 189.02 191.76 189.02 190.00 826,041 +1.48(+0.78%)
Dec 07, 2021 189.16 190.29 188.19 188.52 929,636 -0.24(-0.13%)
Dec 06, 2021 189.23 190.96 187.92 188.76 867,489 +1.84(+0.98%)
Dec 03, 2021 184.16 187.33 184.02 186.92 1,505,808 +2.98(+1.62%)
Dec 02, 2021 181.07 186.12 180.01 183.94 1,317,515 +4.76(+2.65%)
Dec 01, 2021 181.60 183.97 179.16 179.18 1,396,019 +0.45(+0.25%)
Nov 30, 2021 182.06 183.22 178.42 178.73 2,203,414 -5.17(-2.81%)
Nov 29, 2021 184.43 185.19 182.66 183.90 928,320 +1.01(+0.55%)
Nov 26, 2021 183.68 184.00 180.46 182.89 895,868 -5.08(-2.70%)
Nov 24, 2021 189.23 189.77 187.33 187.97 554,187 -1.47(-0.77%)
Nov 23, 2021 189.07 190.80 188.68 189.44 639,041 +0.88(+0.47%)
Nov 22, 2021 186.52 189.70 185.97 188.56 729,051 +2.88(+1.55%)
Nov 19, 2021 187.08 187.63 185.43 185.67 837,789 -1.60(-0.85%)
Nov 18, 2021 188.92 187.71 187.19 187.27 792,926 -1.38(-0.73%)
Nov 17, 2021 187.90 189.26 187.90 188.65 652,409 +0.68(+0.36%)
Nov 16, 2021 190.02 190.76 187.92 187.97 778,006 -2.20(-1.16%)
Nov 15, 2021 191.09 191.09 189.30 190.17 718,894 +0.09(+0.05%)
Nov 12, 2021 188.30 190.53 187.76 190.08 998,176 +1.78(+0.94%)
Nov 11, 2021 189.89 190.53 188.04 188.30 956,419 -2.12(-1.11%)
Nov 10, 2021 192.07 190.20 190.42 660,877 -1.47(-0.76%)
Nov 09, 2021 191.83 192.59 190.33 191.89 704,824 +0.23(+0.12%)
Nov 08, 2021 190.97 192.16 189.24 191.66 1,148,163 +1.55(+0.82%)
Nov 05, 2021 189.40 190.45 188.23 190.11 1,381,617 +2.69(+1.43%)
Nov 04, 2021 189.85 190.28 186.90 187.42 1,203,575 -2.88(-1.52%)
Nov 03, 2021 190.06 190.34 186.90 190.31 1,415,051 -0.51(-0.27%)
Nov 02, 2021 191.54 192.44 190.08 190.82 896,486 -0.13(-0.07%)
Nov 01, 2021 191.82 191.58 188.94 190.95 811,646 -0.81(-0.42%)
Oct 29, 2021 191.62 192.99 190.44 191.76 1,570,635 +0.13(+0.07%)
Oct 28, 2021 196.02 196.25 190.19 191.63 1,183,858 -3.01(-1.55%)
Oct 27, 2021 193.88 197.40 190.36 194.64 1,204,026 +1.15(+0.60%)
Oct 26, 2021 188.41 194.39 193.49 1,962,151 -3.16(-1.61%)
Oct 25, 2021 197.73 198.27 196.54 196.64 710,985 -1.52(-0.77%)
Oct 22, 2021 197.40 198.82 196.23 198.17 811,851 +1.40(+0.71%)
Oct 21, 2021 196.69 196.92 194.04 196.77 878,914 -0.38(-0.19%)
Oct 20, 2021 197.31 198.27 196.70 197.15 1,013,785 -0.17(-0.09%)
Oct 19, 2021 195.86 197.70 194.88 197.31 788,726 +1.85(+0.95%)
Oct 18, 2021 195.71 196.98 194.59 195.46 625,310 -1.32(-0.67%)
Oct 15, 2021 194.60 197.61 194.60 196.79 1,138,429 +2.76(+1.42%)
Oct 14, 2021 193.63 194.53 192.38 194.02 779,353 +1.66(+0.86%)
Oct 13, 2021 192.36 193.00 190.04 192.37 712,701 -0.15(-0.08%)
Oct 12, 2021 191.89 194.32 191.72 192.52 841,900 +0.63(+0.33%)
Oct 11, 2021 191.53 194.69 190.95 191.89 741,882 +0.72(+0.38%)
Oct 08, 2021 191.00 191.85 189.98 191.17 764,539 +0.37(+0.19%)
Oct 07, 2021 189.06 191.23 189.06 190.80 702,256 +3.37(+1.80%)
Oct 06, 2021 185.32 187.47 183.33 187.43 773,387 +1.13(+0.61%)
Oct 05, 2021 186.37 187.71 184.85 186.30 1,020,061 +0.61(+0.33%)
Oct 04, 2021 185.83 187.79 184.07 185.69 907,424 -0.67(-0.36%)
Oct 01, 2021 185.47 187.38 182.45 186.36 932,618 +2.06(+1.12%)
Sep 30, 2021 187.06 187.55 184.29 184.30 1,126,932 -2.22(-1.19%)
Sep 29, 2021 186.24 187.58 185.30 186.52 714,733 +1.21(+0.65%)
Sep 28, 2021 185.96 186.67 183.65 185.31 944,219 -0.62(-0.33%)
Sep 27, 2021 186.30 188.03 185.62 185.93 687,045 +0.32(+0.17%)
Sep 24, 2021 184.88 186.27 184.85 185.61 498,744 +0.63(+0.34%)
Sep 23, 2021 183.90 186.04 183.33 184.98 679,706 +2.82(+1.55%)
Sep 22, 2021 181.25 183.28 180.82 182.16 742,689 +2.41(+1.34%)
Sep 21, 2021 182.33 183.12 179.28 179.75 772,427 -2.11(-1.16%)
Sep 20, 2021 182.39 182.93 179.63 181.86 1,000,257 -1.59(-0.87%)
Sep 17, 2021 182.50 184.07 181.99 183.44 2,895,605 +0.23(+0.12%)
Sep 16, 2021 187.01 187.56 183.17 183.22 871,766 -3.39(-1.81%)
Sep 15, 2021 184.85 187.53 184.35 186.60 990,118 +1.71(+0.93%)
Sep 14, 2021 188.44 188.44 184.20 184.89 1,071,796 -2.59(-1.38%)
Sep 13, 2021 190.23 190.74 185.63 187.49 1,579,381 -2.05(-1.08%)
Sep 10, 2021 192.69 192.86 189.50 189.54 1,113,239 -2.08(-1.08%)
Sep 09, 2021 192.73 194.11 191.58 191.62 1,316,204 -0.55(-0.29%)
Sep 08, 2021 190.08 192.73 189.51 192.17 1,155,058 +1.89(+0.99%)
Sep 07, 2021 189.60 191.09 188.74 190.28 1,485,790 -0.07(-0.03%)
Sep 03, 2021 189.91 190.76 189.15 190.35 937,383 +0.15(+0.08%)
Sep 02, 2021 188.32 190.29 188.32 190.20 1,008,995 +2.36(+1.26%)
Sep 01, 2021 188.97 188.97 186.65 187.84 834,557 -0.49(-0.26%)
Aug 31, 2021 187.38 188.76 187.31 188.32 836,596 +1.05(+0.56%)
Aug 30, 2021 187.97 188.04 186.65 187.27 421,233 -0.50(-0.27%)
Aug 27, 2021 187.91 188.52 187.20 187.77 661,674 +0.61(+0.33%)
Aug 26, 2021 186.98 187.46 186.27 187.16 514,614 -0.22(-0.12%)
Aug 25, 2021 187.63 188.10 186.36 187.38 421,318 +0.36(+0.19%)
Aug 24, 2021 186.78 187.66 186.27 187.02 443,391 +0.86(+0.46%)
Aug 23, 2021 186.23 187.19 185.35 186.16 592,081 +0.67(+0.36%)
Aug 20, 2021 183.93 186.06 183.56 185.50 1,321,406 +1.70(+0.93%)
Aug 19, 2021 183.81 185.53 182.47 183.79 785,032 -1.23(-0.67%)
Aug 18, 2021 186.99 187.50 184.79 185.03 1,068,769 -2.37(-1.26%)
Aug 17, 2021 187.54 188.47 186.05 187.39 813,526 -1.07(-0.57%)
Aug 16, 2021 186.33 188.54 184.58 188.47 669,116 +1.97(+1.05%)
Aug 13, 2021 187.53 187.67 186.15 186.50 696,785 -0.75(-0.40%)
Aug 12, 2021 188.77 189.11 186.49 187.25 559,585 -1.43(-0.76%)
Aug 11, 2021 187.50 188.73 186.69 188.68 786,451 +1.57(+0.84%)
Aug 10, 2021 185.20 187.22 184.93 187.11 634,122 +1.67(+0.90%)
Aug 09, 2021 186.53 186.71 185.03 185.44 742,356 -1.73(-0.92%)
Aug 06, 2021 186.28 187.52 186.28 187.17 932,387 +2.25(+1.22%)
Aug 05, 2021 183.82 185.97 183.82 184.92 622,878 +0.77(+0.42%)
Aug 04, 2021 184.08 185.45 183.23 184.15 649,196 -1.36(-0.74%)
Aug 03, 2021 184.75 185.60 181.79 185.51 785,590 +1.40(+0.76%)
Aug 02, 2021 185.03 186.91 183.88 184.11 1,103,735 -0.19(-0.10%)
Jul 30, 2021 185.97 185.98 183.37 184.30 965,305 -1.98(-1.06%)
Jul 29, 2021 185.50 187.01 183.75 186.28 1,220,906 +2.47(+1.34%)
Jul 28, 2021 186.53 187.99 182.42 183.81 1,348,363 +1.37(+0.75%)
Jul 27, 2021 180.15 183.89 179.39 182.44 1,338,981 +2.00(+1.11%)
Jul 26, 2021 179.81 181.08 179.81 180.44 755,447 +0.06(+0.03%)
Jul 23, 2021 180.20 180.68 179.23 180.38 484,538 +1.21(+0.68%)
Jul 22, 2021 179.76 179.76 178.44 179.17 558,248 -1.00(-0.55%)
Jul 21, 2021 179.57 180.90 179.20 180.16 743,508 +1.52(+0.85%)
Jul 20, 2021 174.07 179.22 173.99 178.64 1,095,144 +5.57(+3.22%)
Jul 19, 2021 175.91 176.41 171.73 173.07 1,231,925 -4.88(-2.74%)
Jul 16, 2021 178.90 179.22 177.27 177.96 1,124,619 -0.06(-0.04%)
Jul 15, 2021 176.75 178.48 176.36 178.02 978,906 -0.10(-0.06%)
Jul 14, 2021 177.66 178.74 177.03 178.12 753,221 +0.68(+0.38%)
Jul 13, 2021 178.04 178.90 177.37 177.45 893,906 -0.56(-0.31%)
Jul 12, 2021 178.17 179.13 177.10 178.00 828,660 -0.84(-0.47%)
Jul 09, 2021 178.76 179.80 177.31 178.84 1,145,876 +2.07(+1.17%)
Jul 08, 2021 176.59 178.08 175.61 176.77 1,023,446 -1.66(-0.93%)
Jul 07, 2021 174.77 178.88 174.77 178.43 1,242,851 +2.71(+1.54%)
Jul 06, 2021 176.57 176.79 173.27 175.73 891,774 -1.53(-0.86%)
Jul 02, 2021 176.99 178.22 176.16 177.26 659,166 +0.46(+0.26%)
Jul 01, 2021 176.58 177.78 176.07 176.80 951,383 +0.92(+0.52%)
Jun 30, 2021 174.28 176.19 174.24 175.88 1,179,826 +1.46(+0.84%)
Jun 29, 2021 177.31 178.06 174.22 174.42 1,138,999 -2.03(-1.15%)
Jun 28, 2021 177.56 177.68 175.86 176.45 1,241,033 -0.88(-0.50%)
Jun 25, 2021 175.45 177.57 175.45 177.32 908,969 +1.59(+0.90%)
Jun 24, 2021 175.67 175.91 173.99 175.74 867,444 +1.22(+0.70%)
Jun 23, 2021 177.49 177.49 174.49 174.52 1,089,656 -2.59(-1.46%)
Jun 22, 2021 177.79 178.18 176.64 177.11 1,036,264 -1.12(-0.63%)
Jun 21, 2021 174.50 178.33 174.45 178.23 1,324,536 +5.26(+3.04%)
Jun 18, 2021 173.06 174.44 172.39 172.97 2,748,658 -2.36(-1.35%)
Jun 17, 2021 178.12 178.55 174.10 175.34 980,049 -2.24(-1.26%)
Jun 16, 2021 179.66 179.80 177.50 177.58 803,669 -2.21(-1.23%)
Jun 15, 2021 178.79 180.32 178.71 179.79 1,001,760 +1.50(+0.84%)
Jun 14, 2021 178.44 178.82 176.98 178.29 1,247,835 -0.61(-0.34%)
Jun 11, 2021 179.62 179.62 178.17 178.89 1,482,982 +0.01(+0.01%)
Jun 10, 2021 180.30 180.80 178.63 178.88 845,691 -0.36(-0.20%)
Jun 09, 2021 179.97 180.65 178.67 179.25 931,845 -0.79(-0.44%)
Jun 08, 2021 179.16 180.66 178.64 180.04 1,075,388 +0.89(+0.50%)
Jun 07, 2021 181.17 181.49 178.10 179.16 1,090,568 -1.68(-0.93%)
Jun 04, 2021 178.90 181.10 178.47 180.84 1,205,517 +2.58(+1.45%)
Jun 03, 2021 178.81 179.38 177.60 178.26 947,476 -0.68(-0.38%)
Jun 02, 2021 177.69 179.02 176.80 178.94 1,224,392 +1.87(+1.05%)
Jun 01, 2021 178.67 178.90 176.89 177.07 870,443 -0.34(-0.19%)
May 28, 2021 178.45 179.06 177.16 177.42 764,198 -0.71(-0.40%)
May 27, 2021 178.33 178.96 177.33 178.13 1,238,501 +1.54(+0.87%)
May 26, 2021 177.19 177.37 175.34 176.59 759,259 +0.10(+0.06%)
May 25, 2021 176.90 178.16 176.29 176.48 676,319 -0.64(-0.36%)
May 24, 2021 178.17 178.18 176.51 177.13 953,914 -0.26(-0.15%)
May 21, 2021 177.24 178.93 176.04 177.39 1,757,049 +0.77(+0.43%)
May 20, 2021 176.42 177.28 175.73 176.62 857,260 +0.50(+0.29%)
May 19, 2021 175.42 176.18 173.12 176.12 992,410 -0.78(-0.44%)
May 18, 2021 179.13 179.19 176.87 176.90 933,964 -2.15(-1.20%)
May 17, 2021 178.53 179.62 177.14 179.04 1,038,401 -0.27(-0.15%)
May 14, 2021 179.10 180.03 178.10 179.31 953,522 +0.61(+0.34%)
May 13, 2021 175.40 179.44 174.52 178.71 1,122,599 +4.12(+2.36%)
May 12, 2021 179.37 179.74 174.49 174.59 1,852,414 -4.35(-2.43%)
May 11, 2021 181.16 181.54 177.27 178.94 1,168,523 -2.86(-1.57%)
May 10, 2021 182.62 184.52 181.64 181.80 1,075,390 -0.20(-0.11%)
May 07, 2021 180.31 182.49 179.70 182.00 1,464,041 +2.00(+1.11%)
May 06, 2021 179.11 180.07 178.13 180.01 1,352,163 +1.87(+1.05%)
May 05, 2021 179.02 179.28 176.99 178.14 1,513,355 -1.22(-0.68%)
May 04, 2021 179.04 180.11 178.98 179.36 1,494,322 +0.28(+0.16%)
May 03, 2021 178.43 180.06 176.92 179.08 892,136 +1.36(+0.77%)
Apr 30, 2021 177.57 178.55 176.36 177.72 1,597,370 -0.45(-0.25%)
Apr 29, 2021 175.75 178.87 175.38 178.17 1,460,044 +5.09(+2.94%)
Apr 28, 2021 176.43 176.57 172.89 173.07 1,511,396 -0.59(-0.34%)
Apr 27, 2021 172.87 174.71 172.08 173.66 1,281,375 +0.65(+0.38%)
Apr 26, 2021 175.18 176.05 172.88 173.01 1,251,080 -1.21(-0.69%)
Apr 23, 2021 172.77 174.68 172.26 174.21 851,295 +1.85(+1.07%)
Apr 22, 2021 173.24 173.85 172.14 172.36 886,070 -1.26(-0.73%)
Apr 21, 2021 171.55 173.64 171.18 173.62 924,736 +1.66(+0.97%)
Apr 20, 2021 172.57 173.64 171.31 171.96 1,289,725 -0.67(-0.39%)
Apr 19, 2021 172.31 172.75 170.76 172.63 1,238,086 +0.30(+0.17%)
Apr 16, 2021 173.04 173.06 171.22 172.34 1,518,160 +0.50(+0.29%)
Apr 15, 2021 171.90 172.17 170.43 171.83 987,872 +0.42(+0.25%)
Apr 14, 2021 170.71 172.86 170.44 171.41 881,967 +1.12(+0.66%)
Apr 13, 2021 171.14 171.84 170.04 170.29 1,324,360 -2.49(-1.44%)
Apr 12, 2021 171.38 173.02 170.93 172.78 1,212,477 +1.81(+1.06%)
Apr 09, 2021 169.87 171.70 168.98 170.96 1,346,788 -1.04(-0.60%)
Apr 08, 2021 170.73 172.44 170.09 172.00 949,904 +0.48(+0.28%)
Apr 07, 2021 172.25 172.65 170.33 171.52 1,060,756 -0.30(-0.17%)
Apr 06, 2021 171.17 172.37 171.17 171.82 1,002,479 -0.45(-0.26%)
Apr 05, 2021 169.12 172.33 168.93 172.27 1,281,203 +4.42(+2.63%)
Apr 01, 2021 168.59 168.68 166.94 167.85 916,821 -0.68(-0.40%)
Mar 31, 2021 168.30 169.27 167.68 168.53 1,134,113 -0.50(-0.30%)
Mar 30, 2021 170.18 171.13 168.75 169.03 854,700 -1.11(-0.65%)
Mar 29, 2021 168.77 170.83 167.10 170.14 1,843,790 +1.63(+0.97%)
Mar 26, 2021 167.08 168.78 166.16 168.51 1,157,177 +1.37(+0.82%)
Mar 25, 2021 163.19 167.32 163.13 167.13 1,093,955 +3.38(+2.06%)
Mar 24, 2021 163.65 166.53 163.65 163.75 991,758 +1.44(+0.89%)
Mar 23, 2021 163.25 164.28 161.81 162.31 925,575 -1.57(-0.96%)
Mar 22, 2021 164.78 164.78 161.06 163.88 1,122,175 -0.98(-0.60%)
Mar 19, 2021 165.47 166.07 162.39 164.87 2,972,398 -1.50(-0.90%)
Mar 18, 2021 164.78 167.40 164.78 166.37 1,388,486 +1.60(+0.97%)
Mar 17, 2021 163.92 165.96 162.57 164.78 1,289,797 +2.04(+1.25%)
Mar 16, 2021 163.51 163.62 161.33 162.73 1,174,304 -1.29(-0.79%)
Mar 15, 2021 163.83 164.31 161.45 164.02 1,114,488 +0.39(+0.24%)
Mar 12, 2021 161.60 163.93 161.60 163.63 1,081,978 +3.36(+2.10%)
Mar 11, 2021 158.98 161.93 158.17 160.27 1,214,868 +0.23(+0.14%)
Mar 10, 2021 157.07 160.41 156.50 160.04 1,163,478 +3.41(+2.18%)
Mar 09, 2021 160.29 160.83 156.29 156.63 1,988,970 -3.67(-2.29%)
Mar 08, 2021 159.46 162.69 158.40 160.29 1,448,753 +2.01(+1.27%)
Mar 05, 2021 154.96 159.17 153.90 158.28 1,279,887 +4.41(+2.87%)
Mar 04, 2021 156.06 156.40 151.41 153.87 1,411,785 -2.02(-1.30%)
Mar 03, 2021 156.12 157.42 155.48 155.89 1,024,536 +0.25(+0.16%)
Mar 02, 2021 154.73 156.65 154.63 155.64 1,245,168 +0.58(+0.37%)
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.