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

Atrion Corp (NQ: ATRI )

472.05 +6.80 (+1.46%)
Streaming Delayed Price Updated: 1:10 PM 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 (%)
Mar 31, 2022 688.30 688.30 688.30 688.30 1,649 -2.13(-0.31%)
Mar 30, 2022 690.43 690.43 690.43 690.43 1,181 -11.38(-1.62%)
Mar 29, 2022 706.55 711.50 698.15 701.82 3,695 -4.21(-0.60%)
Mar 28, 2022 722.23 722.23 706.02 706.02 3,423 -1.91(-0.27%)
Mar 25, 2022 714.02 714.02 707.93 707.93 1,772 +4.04(+0.57%)
Mar 24, 2022 696.86 703.89 694.09 703.89 2,654 +10.65(+1.54%)
Mar 23, 2022 696.58 701.13 689.96 693.24 3,955 -8.51(-1.21%)
Mar 22, 2022 706.64 712.61 701.76 701.76 2,440 -7.23(-1.02%)
Mar 21, 2022 713.42 713.42 708.99 708.99 1,371 -4.11(-0.58%)
Mar 18, 2022 724.14 724.14 713.10 713.10 9,747 -10.63(-1.47%)
Mar 17, 2022 748.15 748.35 721.29 723.73 3,029 -5.50(-0.75%)
Mar 16, 2022 704.71 729.23 703.75 729.23 4,697 +16.80(+2.36%)
Mar 15, 2022 738.92 749.21 712.43 712.43 5,463 -24.13(-3.28%)
Mar 14, 2022 730.78 756.65 724.02 736.57 12,094 +42.23(+6.08%)
Mar 11, 2022 722.06 735.59 694.34 694.34 6,868 -20.93(-2.93%)
Mar 10, 2022 692.95 715.27 690.32 715.27 4,066 +28.98(+4.22%)
Mar 09, 2022 703.58 712.43 675.85 686.29 12,228 -6.93(-1.00%)
Mar 08, 2022 686.84 699.44 686.84 693.23 4,380 -4.00(-0.57%)
Mar 07, 2022 695.65 700.29 695.65 697.22 2,423 +0.00(+0.00%)
Mar 04, 2022 697.99 702.02 697.22 697.22 1,901 -1.83(-0.26%)
Mar 03, 2022 699.05 699.05 699.05 699.05 1,094 -10.49(-1.48%)
Mar 02, 2022 702.45 718.31 702.45 709.54 5,450 +6.16(+0.88%)
Mar 01, 2022 711.93 713.38 703.38 703.38 5,136 +14.58(+2.12%)
Feb 28, 2022 676.61 701.48 676.61 688.81 4,726 +9.35(+1.38%)
Feb 25, 2022 674.53 679.46 668.38 679.46 4,171 +13.14(+1.97%)
Feb 24, 2022 629.98 666.32 629.44 666.32 3,700 +37.61(+5.98%)
Feb 23, 2022 626.83 637.20 626.83 628.71 3,961 -10.55(-1.65%)
Feb 22, 2022 629.72 639.26 629.72 639.26 2,586 +4.72(+0.74%)
Feb 18, 2022 634.55 0 +5.57(+0.88%)
Feb 17, 2022 630.22 634.45 628.98 628.98 5,424 -10.11(-1.58%)
Feb 16, 2022 628.79 639.09 628.79 639.09 2,150 +4.94(+0.78%)
Feb 15, 2022 628.72 646.50 628.72 634.15 6,354 +10.10(+1.62%)
Feb 14, 2022 634.08 634.08 624.05 624.05 3,547 -4.99(-0.79%)
Feb 11, 2022 630.12 630.12 629.04 629.04 2,543 -5.41(-0.85%)
Feb 10, 2022 634.84 643.41 630.59 634.45 7,379 +1.01(+0.16%)
Feb 09, 2022 627.71 634.57 621.93 633.44 5,646 +10.64(+1.71%)
Feb 08, 2022 606.53 632.57 605.57 622.80 9,828 +14.35(+2.36%)
Feb 07, 2022 597.89 611.35 597.87 608.46 11,324 +0.00(+0.00%)
Feb 04, 2022 577.65 608.46 577.65 608.46 10,268 +29.46(+5.09%)
Feb 03, 2022 577.65 582.01 577.65 579.00 3,127 -11.55(-1.96%)
Feb 02, 2022 593.05 593.05 590.55 590.55 4,134 -2.60(-0.44%)
Feb 01, 2022 592.39 594.98 573.80 593.15 6,374 +10.29(+1.77%)
Jan 31, 2022 599.56 577.87 582.86 5,152 -4.42(-0.75%)
Jan 28, 2022 564.44 587.28 563.47 587.28 7,050 +2.59(+0.44%)
Jan 27, 2022 578.85 589.90 578.85 584.69 3,859 -1.37(-0.23%)
Jan 26, 2022 604.61 619.33 584.89 586.05 5,348 -15.23(-2.53%)
Jan 25, 2022 629.22 629.22 601.28 601.28 11,030 -24.98(-3.99%)
Jan 24, 2022 597.79 626.27 595.86 626.27 9,594 +32.16(+5.41%)
Jan 21, 2022 606.35 608.84 594.11 594.11 6,161 -18.20(-2.97%)
Jan 20, 2022 612.31 612.31 612.31 612.31 1,890 -25.09(-3.94%)
Jan 19, 2022 633.61 637.40 633.61 637.40 2,260 +1.98(+0.31%)
Jan 18, 2022 651.28 656.62 635.41 635.41 3,958 -31.28(-4.69%)
Jan 14, 2022 666.69 0 +21.10(+3.27%)
Jan 13, 2022 649.34 653.49 645.59 645.59 2,652 -12.06(-1.83%)
Jan 12, 2022 657.65 657.65 657.65 657.65 2,060 +5.13(+0.79%)
Jan 11, 2022 655.16 655.16 649.86 652.52 3,371 +0.22(+0.03%)
Jan 10, 2022 630.88 652.30 630.88 652.30 3,500 +7.43(+1.15%)
Jan 07, 2022 644.87 644.87 644.87 644.87 1,553 -3.18(-0.49%)
Jan 06, 2022 651.88 651.88 648.04 648.04 1,895 +1.07(+0.17%)
Jan 05, 2022 682.82 682.82 646.98 646.98 3,584 -20.42(-3.06%)
Jan 04, 2022 669.54 669.54 660.93 667.40 2,386 -9.72(-1.44%)
Jan 03, 2022 664.76 677.74 661.93 677.12 4,972 -1.52(-0.22%)
Dec 31, 2021 698.93 698.93 678.64 678.64 2,041 +4.81(+0.71%)
Dec 30, 2021 682.59 682.59 673.83 673.83 2,531 +4.02(+0.60%)
Dec 29, 2021 686.98 686.98 664.56 669.80 5,640 -18.99(-2.76%)
Dec 28, 2021 689.61 705.21 679.38 688.79 5,442 +1.87(+0.27%)
Dec 27, 2021 640.24 697.95 637.98 686.92 8,291 +52.02(+8.19%)
Dec 23, 2021 629.91 634.90 620.00 634.90 3,737 +8.97(+1.43%)
Dec 22, 2021 597.87 633.19 597.87 625.93 6,864 -47.97(-7.12%)
Dec 21, 2021 683.38 687.40 670.53 673.89 7,930 -9.56(-1.40%)
Dec 20, 2021 666.36 758.64 666.36 683.46 10,693 +24.94(+3.79%)
Dec 17, 2021 633.22 658.52 628.59 658.52 10,017 +27.45(+4.35%)
Dec 16, 2021 660.84 660.84 631.07 631.07 5,536 -22.94(-3.51%)
Dec 15, 2021 646.05 657.56 639.26 654.01 7,251 +6.80(+1.05%)
Dec 14, 2021 653.71 658.03 638.54 647.22 7,181 -13.23(-2.00%)
Dec 13, 2021 661.77 666.23 657.14 660.45 5,313 -12.03(-1.79%)
Dec 10, 2021 678.01 678.01 672.48 672.48 5,921 -2.41(-0.36%)
Dec 09, 2021 668.92 680.03 664.30 674.89 11,441 +12.18(+1.84%)
Dec 08, 2021 662.71 662.71 662.71 662.71 1,878 -12.86(-1.90%)
Dec 07, 2021 680.28 687.39 675.57 675.57 4,009 -6.72(-0.98%)
Dec 06, 2021 686.22 689.62 675.85 682.29 7,695 +10.41(+1.55%)
Dec 03, 2021 714.64 714.64 668.15 671.88 3,888 -16.48(-2.39%)
Dec 02, 2021 674.53 688.37 674.53 688.37 2,472 +17.33(+2.58%)
Dec 01, 2021 678.74 678.74 671.03 671.03 3,380 -12.51(-1.83%)
Nov 30, 2021 685.56 685.56 677.76 683.54 7,914 -0.25(-0.04%)
Nov 29, 2021 683.79 683.79 683.79 683.79 2,404 -22.08(-3.13%)
Nov 26, 2021 734.49 734.49 705.87 705.87 4,580 -25.25(-3.45%)
Nov 24, 2021 731.12 731.12 731.12 731.12 1,547 -4.32(-0.59%)
Nov 23, 2021 722.47 735.45 713.57 735.45 8,471 +4.60(+0.63%)
Nov 22, 2021 729.98 730.85 729.98 730.85 3,428 +2.66(+0.37%)
Nov 19, 2021 744.52 744.52 728.19 728.19 4,407 -26.80(-3.55%)
Nov 18, 2021 747.59 758.48 753.07 754.98 2,870 +14.73(+1.99%)
Nov 17, 2021 744.28 744.28 740.26 740.26 2,056 -8.75(-1.17%)
Nov 16, 2021 753.57 753.57 749.00 749.00 2,572 -1.92(-0.26%)
Nov 15, 2021 750.81 750.92 748.89 750.92 2,653 -13.71(-1.79%)
Nov 12, 2021 767.32 767.32 764.63 764.63 1,759 -0.59(-0.08%)
Nov 11, 2021 765.23 765.23 765.23 765.23 2,089 -3.15(-0.41%)
Nov 10, 2021 773.49 768.38 4,704 -1.63(-0.21%)
Nov 09, 2021 758.49 771.30 748.89 770.01 5,054 +15.36(+2.04%)
Nov 08, 2021 754.65 754.65 754.65 754.65 1,915 +4.14(+0.55%)
Nov 05, 2021 748.89 757.53 748.89 750.51 4,103 +8.25(+1.11%)
Nov 04, 2021 737.37 744.48 737.37 742.26 2,595 -2.79(-0.37%)
Nov 03, 2021 739.29 755.87 739.29 745.05 5,819 +6.24(+0.84%)
Nov 02, 2021 718.60 739.57 718.60 738.81 7,150 +27.39(+3.85%)
Nov 01, 2021 698.96 711.41 711.05 711.41 7,588 +12.45(+1.78%)
Oct 29, 2021 681.32 700.60 680.33 698.96 5,198 +31.52(+4.72%)
Oct 28, 2021 658.91 670.93 658.91 667.44 1,778 -5.23(-0.78%)
Oct 27, 2021 677.99 680.80 664.71 672.67 3,562 -12.36(-1.80%)
Oct 26, 2021 671.54 685.03 685.03 3,266 +1.62(+0.24%)
Oct 25, 2021 685.04 685.52 679.76 683.41 2,902 -4.99(-0.73%)
Oct 22, 2021 680.58 688.40 679.03 688.40 2,311 +6.58(+0.96%)
Oct 21, 2021 679.76 690.48 679.76 681.82 3,958 +6.00(+0.89%)
Oct 20, 2021 666.32 677.31 660.56 675.82 7,289 +17.08(+2.59%)
Oct 19, 2021 658.74 658.74 658.74 658.74 878 -2.76(-0.42%)
Oct 18, 2021 653.36 661.50 651.92 661.50 3,821 +13.61(+2.10%)
Oct 15, 2021 672.94 672.94 647.89 647.89 7,856 -21.11(-3.16%)
Oct 14, 2021 678.08 678.08 666.32 669.01 4,842 -6.69(-0.99%)
Oct 13, 2021 667.06 675.70 666.54 675.70 3,512 +9.28(+1.39%)
Oct 12, 2021 656.04 666.41 655.66 666.41 3,846 +13.05(+2.00%)
Oct 11, 2021 655.03 657.68 653.37 653.37 1,927 -4.01(-0.61%)
Oct 08, 2021 657.68 661.93 650.76 657.38 3,191 +1.28(+0.19%)
Oct 07, 2021 662.48 667.76 656.10 656.10 6,850 -4.92(-0.74%)
Oct 06, 2021 661.42 666.11 656.12 661.02 5,785 -1.46(-0.22%)
Oct 05, 2021 667.28 667.35 662.48 662.48 3,481 -1.02(-0.15%)
Oct 04, 2021 663.51 663.50 663.50 663.50 2,351 -11.95(-1.77%)
Oct 01, 2021 673.04 681.29 672.08 675.45 4,390 +5.77(+0.86%)
Sep 30, 2021 675.92 683.66 669.68 669.68 5,271 -5.92(-0.88%)
Sep 29, 2021 676.94 682.74 672.47 675.60 5,644 +9.91(+1.49%)
Sep 28, 2021 665.36 667.57 659.61 665.69 7,496 -1.57(-0.23%)
Sep 27, 2021 653.84 682.44 653.84 667.26 8,756 +14.24(+2.18%)
Sep 24, 2021 647.54 656.02 647.54 653.02 4,047 +4.62(+0.71%)
Sep 23, 2021 655.28 657.20 643.37 648.40 7,366 -4.86(-0.74%)
Sep 22, 2021 657.68 658.98 652.88 653.26 6,006 -21.65(-3.21%)
Sep 21, 2021 672.08 682.84 662.04 674.91 8,980 -6.28(-0.92%)
Sep 20, 2021 700.11 699.90 675.92 681.19 7,480 -18.71(-2.67%)
Sep 17, 2021 706.03 717.90 697.91 699.90 30,791 -1.94(-0.28%)
Sep 16, 2021 705.01 705.68 701.84 701.84 5,519 -7.80(-1.10%)
Sep 15, 2021 708.06 712.46 697.80 709.64 7,482 -1.39(-0.20%)
Sep 14, 2021 729.68 729.68 711.03 711.03 13,347 -14.86(-2.05%)
Sep 13, 2021 743.34 750.64 723.03 725.89 8,998 +0.19(+0.03%)
Sep 10, 2021 714.78 725.70 714.40 725.70 12,367 +11.30(+1.58%)
Sep 09, 2021 703.21 720.72 699.33 714.40 13,613 +18.19(+2.61%)
Sep 08, 2021 695.62 705.72 695.62 696.22 6,693 -5.74(-0.82%)
Sep 07, 2021 684.52 701.95 680.82 701.95 7,712 +17.25(+2.52%)
Sep 03, 2021 675.14 688.05 675.14 684.70 8,706 +9.85(+1.46%)
Sep 02, 2021 675.14 679.66 674.85 674.85 3,748 +4.93(+0.74%)
Sep 01, 2021 660.11 674.92 660.11 669.92 7,516 +5.26(+0.79%)
Aug 31, 2021 682.47 682.47 664.66 664.66 7,073 -9.16(-1.36%)
Aug 30, 2021 673.83 673.83 673.83 673.83 1,685 +1.55(+0.23%)
Aug 27, 2021 669.36 679.38 666.80 672.27 4,684 +2.91(+0.43%)
Aug 26, 2021 671.30 679.93 669.36 669.36 6,262 -10.51(-1.55%)
Aug 25, 2021 683.23 700.51 675.40 679.88 12,499 -3.88(-0.57%)
Aug 24, 2021 675.14 699.63 670.30 683.76 14,240 +10.05(+1.49%)
Aug 23, 2021 662.68 688.45 654.90 673.70 17,560 +9.05(+1.36%)
Aug 20, 2021 656.25 669.39 656.25 664.65 7,714 +12.03(+1.84%)
Aug 19, 2021 641.66 652.62 640.65 652.62 6,818 +14.43(+2.26%)
Aug 18, 2021 631.18 665.56 631.18 638.19 12,237 +0.79(+0.12%)
Aug 17, 2021 614.48 639.20 614.48 637.40 6,701 +22.88(+3.72%)
Aug 16, 2021 601.69 619.23 601.69 614.52 6,264 +13.89(+2.31%)
Aug 13, 2021 606.19 606.19 600.63 600.63 1,527 -5.55(-0.92%)
Aug 12, 2021 608.10 608.56 601.37 606.19 5,256 -1.82(-0.30%)
Aug 11, 2021 608.31 608.83 607.14 608.01 2,305 -9.48(-1.54%)
Aug 10, 2021 617.49 617.49 617.49 617.49 847 -1.16(-0.19%)
Aug 09, 2021 622.47 637.29 618.65 618.65 7,776 -0.85(-0.14%)
Aug 06, 2021 609.92 619.50 607.08 619.50 4,374 +17.97(+2.99%)
Aug 05, 2021 603.33 603.33 601.53 601.53 1,167 -5.95(-0.98%)
Aug 04, 2021 610.03 612.42 604.27 607.48 5,956 -0.60(-0.10%)
Aug 03, 2021 606.63 608.08 603.63 608.08 4,449 +0.74(+0.12%)
Aug 02, 2021 601.02 608.01 601.02 607.35 9,005 +5.05(+0.84%)
Jul 30, 2021 605.24 605.24 602.30 602.30 4,581 +1.18(+0.20%)
Jul 29, 2021 600.63 608.03 597.02 601.12 7,830 +2.40(+0.40%)
Jul 28, 2021 587.95 598.72 587.95 598.72 4,704 +18.29(+3.15%)
Jul 27, 2021 585.51 585.60 580.43 580.43 3,311 -5.88(-1.00%)
Jul 26, 2021 588.97 588.97 582.73 586.31 4,435 -3.22(-0.55%)
Jul 23, 2021 584.16 589.52 581.77 589.52 8,182 +4.40(+0.75%)
Jul 22, 2021 588.48 588.48 581.28 585.12 8,245 +0.43(+0.07%)
Jul 21, 2021 588.95 592.24 584.69 584.69 4,974 -4.60(-0.78%)
Jul 20, 2021 588.31 604.38 588.31 589.28 7,822 +5.12(+0.88%)
Jul 19, 2021 583.80 584.16 583.20 584.16 5,716 -0.12(-0.02%)
Jul 16, 2021 589.56 591.71 584.28 584.28 3,214 +0.40(+0.07%)
Jul 15, 2021 580.81 583.87 579.35 583.87 4,123 +4.49(+0.78%)
Jul 14, 2021 586.06 586.54 579.38 579.38 2,895 -3.78(-0.65%)
Jul 13, 2021 588.24 588.24 583.17 583.17 6,389 -4.89(-0.83%)
Jul 12, 2021 588.06 588.06 588.06 588.06 1,763 +7.11(+1.22%)
Jul 09, 2021 571.70 582.72 571.18 580.95 7,083 +11.88(+2.09%)
Jul 08, 2021 568.12 569.80 561.15 569.07 3,847 -1.15(-0.20%)
Jul 07, 2021 574.59 575.54 570.22 570.22 4,319 +0.52(+0.09%)
Jul 06, 2021 581.29 581.29 566.12 569.70 8,013 -7.76(-1.34%)
Jul 02, 2021 597.57 597.57 575.03 577.46 6,217 -19.94(-3.34%)
Jul 01, 2021 597.40 597.40 597.40 597.40 3,044 +2.77(+0.47%)
Jun 30, 2021 581.38 601.38 581.38 594.63 7,068 +10.67(+1.83%)
Jun 29, 2021 588.48 588.48 583.49 583.96 2,377 +0.76(+0.13%)
Jun 28, 2021 581.23 583.20 577.16 583.20 4,142 +2.75(+0.47%)
Jun 25, 2021 583.20 588.85 580.46 580.46 19,281 -7.59(-1.29%)
Jun 24, 2021 586.08 593.76 586.08 588.05 6,615 +7.81(+1.35%)
Jun 23, 2021 559.25 587.33 555.39 580.24 16,871 +22.04(+3.95%)
Jun 22, 2021 573.44 576.91 556.48 558.19 16,823 -15.64(-2.73%)
Jun 21, 2021 578.83 583.20 573.83 573.83 18,447 -0.76(-0.13%)
Jun 18, 2021 592.79 593.83 573.93 574.59 16,330 -21.85(-3.66%)
Jun 17, 2021 599.48 599.48 596.44 596.44 3,987 +1.74(+0.29%)
Jun 16, 2021 604.38 604.38 593.71 594.70 6,118 -5.85(-0.97%)
Jun 15, 2021 603.90 604.27 600.55 600.55 3,233 -1.33(-0.22%)
Jun 14, 2021 597.28 601.88 597.28 601.88 4,590 +10.15(+1.72%)
Jun 11, 2021 604.26 604.26 591.73 591.73 2,617 -5.11(-0.86%)
Jun 10, 2021 602.31 603.98 596.84 596.84 3,568 -3.52(-0.59%)
Jun 09, 2021 595.88 600.36 595.88 600.36 3,251 +6.67(+1.12%)
Jun 08, 2021 593.02 595.40 587.84 593.68 6,452 +3.34(+0.57%)
Jun 07, 2021 591.10 601.09 589.21 590.34 9,156 -2.87(-0.48%)
Jun 04, 2021 594.67 599.62 592.32 593.21 5,906 +4.97(+0.84%)
Jun 03, 2021 585.48 591.99 585.48 588.24 5,286 -1.01(-0.17%)
Jun 02, 2021 598.95 606.68 588.68 589.25 12,421 -9.73(-1.62%)
Jun 01, 2021 590.82 601.99 590.82 598.98 8,742 +5.97(+1.01%)
May 28, 2021 592.06 596.74 589.17 593.02 9,072 +6.64(+1.13%)
May 27, 2021 590.15 592.11 586.38 586.38 8,679 +1.81(+0.31%)
May 26, 2021 576.88 608.94 576.88 584.57 11,027 +1.89(+0.32%)
May 25, 2021 565.27 590.15 565.27 582.68 15,301 +22.04(+3.93%)
May 24, 2021 560.69 565.27 560.64 560.64 3,221 -7.25(-1.28%)
May 21, 2021 570.96 572.02 565.80 567.89 4,464 -0.74(-0.13%)
May 20, 2021 576.97 577.73 566.04 568.64 8,728 -2.23(-0.39%)
May 19, 2021 576.78 577.65 566.94 570.86 7,380 -6.48(-1.12%)
May 18, 2021 578.64 586.82 577.34 577.34 8,694 -2.74(-0.47%)
May 17, 2021 576.76 585.27 576.69 580.08 7,620 +6.74(+1.18%)
May 14, 2021 571.62 582.51 571.62 573.34 6,246 -3.35(-0.58%)
May 13, 2021 573.06 582.52 572.77 576.69 6,703 +6.96(+1.22%)
May 12, 2021 585.87 595.89 569.42 569.73 5,901 -19.47(-3.30%)
May 11, 2021 587.10 601.33 587.10 589.20 2,665 -3.46(-0.58%)
May 10, 2021 603.16 603.16 590.14 592.65 3,715 -5.11(-0.85%)
May 07, 2021 589.62 601.71 589.62 597.76 3,626 +13.26(+2.27%)
May 06, 2021 582.42 604.98 582.42 584.50 5,343 +10.08(+1.76%)
May 05, 2021 582.61 588.37 568.17 574.41 8,534 -11.17(-1.91%)
May 04, 2021 587.29 587.29 585.38 585.59 4,623 -18.98(-3.14%)
May 03, 2021 613.08 616.71 604.33 604.57 7,512 -5.25(-0.86%)
Apr 30, 2021 608.21 609.82 608.21 609.82 4,607 -7.83(-1.27%)
Apr 29, 2021 617.43 617.65 617.16 617.65 3,146 +7.31(+1.20%)
Apr 28, 2021 619.30 619.30 610.34 610.34 2,768 -9.26(-1.49%)
Apr 27, 2021 619.44 625.03 615.99 619.60 12,068 -1.20(-0.19%)
Apr 26, 2021 634.94 637.93 616.42 620.80 11,284 -3.92(-0.63%)
Apr 23, 2021 632.65 639.81 624.72 624.72 9,215 -7.71(-1.22%)
Apr 22, 2021 635.02 640.38 629.72 632.43 5,607 -8.33(-1.30%)
Apr 21, 2021 627.21 641.18 624.43 640.75 8,393 +18.54(+2.98%)
Apr 20, 2021 612.50 622.22 612.50 622.22 2,798 -1.36(-0.22%)
Apr 19, 2021 636.40 636.40 618.80 623.57 4,068 -16.04(-2.51%)
Apr 16, 2021 629.72 639.62 629.72 639.62 3,141 +12.22(+1.95%)
Apr 15, 2021 622.01 627.39 622.01 627.39 1,793 +10.97(+1.78%)
Apr 14, 2021 619.38 622.32 616.42 616.42 2,651 +0.39(+0.06%)
Apr 13, 2021 620.57 620.57 616.03 616.03 1,593 +0.00(+0.00%)
Apr 12, 2021 623.32 632.34 616.03 616.03 3,800 +1.05(+0.17%)
Apr 09, 2021 616.26 616.26 610.81 614.98 2,408 +2.01(+0.33%)
Apr 08, 2021 612.97 612.97 612.97 612.97 1,498 -0.11(-0.02%)
Apr 07, 2021 613.97 617.55 613.07 613.07 2,579 -3.82(-0.62%)
Apr 06, 2021 619.75 619.75 616.89 616.89 2,470 -3.00(-0.48%)
Apr 05, 2021 619.91 622.38 619.89 619.89 3,716 +5.48(+0.89%)
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.