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

Gartner Inc (NY: IT )

439.27 +2.52 (+0.58%)
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 (%)
Mar 31, 2023 321.01 325.80 320.84 325.77 396,794 +6.07(+1.90%)
Mar 30, 2023 319.33 320.60 317.41 319.70 237,704 +1.34(+0.42%)
Mar 29, 2023 317.00 318.81 314.52 318.36 219,053 +3.63(+1.15%)
Mar 28, 2023 311.61 314.99 311.61 314.73 289,872 +2.27(+0.73%)
Mar 27, 2023 313.89 315.04 311.85 312.46 284,578 +0.35(+0.11%)
Mar 24, 2023 307.81 312.26 302.03 312.11 427,911 +3.57(+1.16%)
Mar 23, 2023 313.08 315.27 306.91 308.54 682,849 -3.56(-1.14%)
Mar 22, 2023 313.21 321.11 312.00 312.10 548,446 -1.96(-0.62%)
Mar 21, 2023 310.32 314.11 308.29 314.06 443,590 +5.91(+1.92%)
Mar 20, 2023 303.07 308.44 303.07 308.15 390,683 +5.66(+1.87%)
Mar 17, 2023 303.70 310.78 299.07 302.49 1,131,628 -3.46(-1.13%)
Mar 16, 2023 309.61 312.95 304.41 305.95 1,115,597 -4.87(-1.57%)
Mar 15, 2023 315.17 316.89 306.01 310.82 476,633 -9.50(-2.97%)
Mar 14, 2023 317.97 324.40 315.43 320.32 576,363 +7.04(+2.25%)
Mar 13, 2023 311.90 317.43 310.16 313.28 407,888 -1.05(-0.33%)
Mar 10, 2023 331.64 332.25 313.80 314.33 685,941 -17.99(-5.41%)
Mar 09, 2023 339.26 340.13 331.62 332.32 384,145 -6.00(-1.77%)
Mar 08, 2023 333.70 340.00 333.70 338.32 296,307 +3.72(+1.11%)
Mar 07, 2023 340.88 341.54 332.92 334.60 522,783 -6.82(-2.00%)
Mar 06, 2023 335.34 341.99 334.20 341.42 435,203 +7.61(+2.28%)
Mar 03, 2023 331.81 334.94 329.77 333.81 276,458 +4.43(+1.34%)
Mar 02, 2023 324.31 330.54 323.94 329.38 337,501 +3.96(+1.22%)
Mar 01, 2023 325.69 328.93 324.74 325.42 288,713 -2.39(-0.73%)
Feb 28, 2023 326.43 331.91 325.46 327.81 624,769 +0.42(+0.13%)
Feb 27, 2023 335.42 337.08 326.42 327.39 588,972 -4.96(-1.49%)
Feb 24, 2023 331.19 335.84 329.18 332.35 389,501 -3.39(-1.01%)
Feb 23, 2023 335.76 336.91 332.60 335.74 334,000 +1.59(+0.48%)
Feb 22, 2023 338.39 338.57 333.33 334.15 442,844 -4.08(-1.21%)
Feb 21, 2023 341.64 342.70 337.39 338.23 357,519 -7.79(-2.25%)
Feb 17, 2023 345.45 346.58 341.78 346.02 352,412 +0.02(+0.01%)
Feb 16, 2023 339.38 351.90 337.39 346.00 742,205 +1.36(+0.39%)
Feb 15, 2023 339.39 346.38 339.39 344.64 298,731 +2.43(+0.71%)
Feb 14, 2023 350.54 351.83 342.00 342.21 377,905 -9.25(-2.63%)
Feb 13, 2023 348.92 353.50 348.92 351.46 400,069 +3.84(+1.10%)
Feb 10, 2023 349.00 351.15 346.62 347.62 342,766 -3.41(-0.97%)
Feb 09, 2023 350.00 356.67 348.56 351.03 478,445 +4.55(+1.31%)
Feb 08, 2023 351.30 352.48 340.66 346.48 522,032 -6.41(-1.82%)
Feb 07, 2023 333.00 354.90 319.30 352.89 1,032,144 +11.96(+3.51%)
Feb 06, 2023 338.55 346.14 338.55 340.93 617,040 -1.02(-0.30%)
Feb 03, 2023 344.15 346.83 340.69 341.95 402,230 -6.59(-1.89%)
Feb 02, 2023 350.39 355.95 347.85 348.54 596,911 +1.26(+0.36%)
Feb 01, 2023 337.05 348.88 337.05 347.28 430,651 +9.14(+2.70%)
Jan 31, 2023 333.74 338.16 332.80 338.14 470,024 +4.92(+1.48%)
Jan 30, 2023 329.28 335.76 329.28 333.22 429,461 +1.60(+0.48%)
Jan 27, 2023 326.92 333.48 325.93 331.62 482,414 +2.70(+0.82%)
Jan 26, 2023 331.52 332.66 325.81 328.92 416,969 +0.32(+0.10%)
Jan 25, 2023 328.43 329.53 320.74 328.60 346,451 -4.33(-1.30%)
Jan 24, 2023 329.54 335.52 329.40 332.93 342,652 -0.02(-0.01%)
Jan 23, 2023 333.33 338.41 332.13 332.95 383,859 -0.01(-0.00%)
Jan 20, 2023 326.31 333.50 323.84 332.96 340,404 +8.49(+2.62%)
Jan 19, 2023 329.20 330.69 324.14 324.47 380,686 -6.13(-1.85%)
Jan 18, 2023 335.32 337.05 327.43 330.60 453,236 -3.31(-0.99%)
Jan 17, 2023 334.61 338.19 332.23 333.91 466,216 -2.07(-0.62%)
Jan 13, 2023 333.33 337.04 331.67 335.98 279,869 +0.05(+0.01%)
Jan 12, 2023 340.00 340.55 334.84 335.93 334,939 -1.77(-0.52%)
Jan 11, 2023 333.98 338.31 332.58 337.70 320,337 +5.71(+1.72%)
Jan 10, 2023 327.70 332.17 327.70 331.99 257,215 +2.84(+0.86%)
Jan 09, 2023 330.43 336.09 327.91 329.15 501,200 +0.53(+0.16%)
Jan 06, 2023 327.40 331.01 324.50 328.62 439,312 +3.85(+1.19%)
Jan 05, 2023 330.94 332.85 324.61 324.77 414,501 -9.38(-2.81%)
Jan 04, 2023 338.90 341.80 331.72 334.15 481,122 -3.34(-0.99%)
Jan 03, 2023 339.41 342.06 334.23 337.49 277,645 +1.35(+0.40%)
Dec 30, 2022 336.24 336.85 332.13 336.14 272,180 -4.08(-1.20%)
Dec 29, 2022 335.59 340.58 332.15 340.22 240,887 +7.35(+2.21%)
Dec 28, 2022 336.24 338.27 332.81 332.87 226,416 -2.79(-0.83%)
Dec 27, 2022 336.36 337.89 334.56 335.66 209,121 -0.29(-0.09%)
Dec 23, 2022 333.60 336.15 332.22 335.95 165,319 +0.91(+0.27%)
Dec 22, 2022 338.34 338.67 330.67 335.04 410,599 -6.80(-1.99%)
Dec 21, 2022 338.25 343.48 336.64 341.84 275,568 +6.11(+1.82%)
Dec 20, 2022 336.86 337.89 331.54 335.73 531,089 -3.33(-0.98%)
Dec 19, 2022 338.70 339.29 334.56 339.06 396,525 +0.89(+0.26%)
Dec 16, 2022 339.94 339.94 333.32 338.17 1,158,033 -2.66(-0.78%)
Dec 15, 2022 341.97 343.26 337.42 340.83 441,477 -6.42(-1.85%)
Dec 14, 2022 351.78 355.24 345.17 347.25 331,750 -4.68(-1.33%)
Dec 13, 2022 358.25 358.25 346.42 351.93 411,552 +3.97(+1.14%)
Dec 12, 2022 344.85 348.52 344.37 347.96 298,737 +4.66(+1.36%)
Dec 09, 2022 345.05 347.40 341.80 343.30 375,381 -3.10(-0.89%)
Dec 08, 2022 345.23 348.67 343.11 346.40 237,376 +3.85(+1.12%)
Dec 07, 2022 346.34 349.27 340.50 342.55 347,285 -5.25(-1.51%)
Dec 06, 2022 349.56 350.29 345.10 347.80 418,977 -2.66(-0.76%)
Dec 05, 2022 348.00 350.75 345.12 350.46 391,459 -1.53(-0.43%)
Dec 02, 2022 351.52 354.78 350.62 351.99 474,836 -4.28(-1.20%)
Dec 01, 2022 351.99 357.40 348.94 356.27 411,232 +5.90(+1.68%)
Nov 30, 2022 339.95 350.93 339.10 350.37 747,920 +10.29(+3.03%)
Nov 29, 2022 344.11 345.44 338.98 340.08 382,646 -4.95(-1.43%)
Nov 28, 2022 340.29 345.99 340.29 345.03 649,202 +2.46(+0.72%)
Nov 25, 2022 344.30 346.26 342.00 342.57 337,532 -0.70(-0.20%)
Nov 23, 2022 342.99 345.93 341.75 343.27 193,711 +0.51(+0.15%)
Nov 22, 2022 339.96 343.10 337.88 342.76 315,151 +4.49(+1.33%)
Nov 21, 2022 336.58 340.94 335.07 338.27 360,913 +0.58(+0.17%)
Nov 18, 2022 336.77 338.51 333.61 337.69 307,762 +5.07(+1.52%)
Nov 17, 2022 331.37 333.10 327.55 332.62 466,543 -3.33(-0.99%)
Nov 16, 2022 337.33 342.38 335.21 335.95 401,956 -2.49(-0.74%)
Nov 15, 2022 339.23 343.20 335.54 338.44 385,471 +4.06(+1.21%)
Nov 14, 2022 333.01 340.69 332.97 334.38 359,740 -0.88(-0.26%)
Nov 11, 2022 343.00 346.35 334.84 335.26 543,488 -5.64(-1.65%)
Nov 10, 2022 335.07 341.77 333.60 340.90 493,553 +17.17(+5.30%)
Nov 09, 2022 324.97 329.43 322.60 323.73 359,411 -3.49(-1.07%)
Nov 08, 2022 319.90 329.62 319.90 327.22 414,146 +7.54(+2.36%)
Nov 07, 2022 319.51 321.83 315.75 319.68 383,585 +0.18(+0.06%)
Nov 04, 2022 323.47 323.47 313.00 319.50 588,710 +0.20(+0.06%)
Nov 03, 2022 317.30 322.67 311.11 319.30 516,730 +0.79(+0.25%)
Nov 02, 2022 326.50 330.40 316.48 318.51 789,324 -6.49(-2.00%)
Nov 01, 2022 314.44 327.99 314.16 325.00 1,346,636 +23.08(+7.64%)
Oct 31, 2022 300.85 304.06 298.20 301.92 495,426 -0.09(-0.03%)
Oct 28, 2022 292.46 302.50 292.46 302.01 426,351 +9.94(+3.40%)
Oct 27, 2022 294.75 297.63 291.30 292.07 602,299 -0.86(-0.29%)
Oct 26, 2022 296.81 301.93 292.93 292.93 542,222 -6.00(-2.01%)
Oct 25, 2022 293.91 299.86 292.80 298.93 589,703 +4.66(+1.58%)
Oct 24, 2022 290.94 294.28 288.35 294.27 509,220 +4.52(+1.56%)
Oct 21, 2022 279.19 290.17 277.08 289.75 468,500 +9.20(+3.28%)
Oct 20, 2022 287.76 289.08 278.53 280.55 368,554 -5.72(-2.00%)
Oct 19, 2022 288.32 289.16 281.74 286.27 416,907 -3.78(-1.30%)
Oct 18, 2022 293.84 296.24 286.96 290.05 515,086 +4.44(+1.55%)
Oct 17, 2022 283.05 290.27 283.05 285.61 521,016 +7.28(+2.62%)
Oct 14, 2022 293.35 294.72 277.71 278.33 403,098 -11.22(-3.87%)
Oct 13, 2022 280.11 292.30 277.08 289.55 416,963 +1.29(+0.45%)
Oct 12, 2022 290.86 291.39 286.90 288.26 317,151 -0.98(-0.34%)
Oct 11, 2022 289.15 292.57 285.72 289.24 329,280 -0.64(-0.22%)
Oct 10, 2022 294.38 296.14 284.02 289.88 359,616 -4.13(-1.40%)
Oct 07, 2022 297.54 297.63 291.79 294.01 360,547 -6.75(-2.24%)
Oct 06, 2022 299.60 305.25 297.73 300.76 427,854 +0.98(+0.33%)
Oct 05, 2022 292.02 301.44 292.02 299.78 413,250 +4.93(+1.67%)
Oct 04, 2022 292.69 297.28 290.78 294.85 387,081 +10.49(+3.69%)
Oct 03, 2022 279.60 285.99 277.26 284.36 333,270 +7.67(+2.77%)
Sep 30, 2022 278.88 282.96 275.99 276.69 505,846 -1.98(-0.71%)
Sep 29, 2022 277.73 279.93 274.84 278.67 438,318 -2.72(-0.97%)
Sep 28, 2022 277.03 282.74 274.29 281.39 367,915 +6.43(+2.34%)
Sep 27, 2022 278.48 279.89 272.58 274.96 292,635 +0.21(+0.08%)
Sep 26, 2022 276.60 279.47 273.81 274.75 410,064 -1.31(-0.47%)
Sep 23, 2022 276.95 279.04 273.06 276.06 326,893 -4.04(-1.44%)
Sep 22, 2022 286.33 287.09 278.45 280.10 667,056 -7.50(-2.61%)
Sep 21, 2022 292.82 296.18 287.60 287.60 284,068 -3.44(-1.18%)
Sep 20, 2022 300.45 300.67 287.98 291.04 635,097 -11.86(-3.92%)
Sep 19, 2022 296.28 303.12 296.28 302.90 466,516 +2.82(+0.94%)
Sep 16, 2022 300.20 300.77 290.90 300.08 1,848,037 -2.47(-0.82%)
Sep 15, 2022 299.54 306.69 297.91 302.55 1,420,243 +0.47(+0.16%)
Sep 14, 2022 303.96 309.25 299.22 302.08 814,504 -0.64(-0.21%)
Sep 13, 2022 301.12 305.83 300.00 302.72 948,422 -8.60(-2.76%)
Sep 12, 2022 307.07 311.55 306.60 311.32 412,951 +5.18(+1.69%)
Sep 09, 2022 300.77 306.85 299.32 306.14 369,909 +7.58(+2.54%)
Sep 08, 2022 295.00 298.85 294.54 298.56 279,163 +1.81(+0.61%)
Sep 07, 2022 290.31 297.44 290.31 296.75 235,163 +6.33(+2.18%)
Sep 06, 2022 290.75 293.14 286.83 290.42 385,752 +1.50(+0.52%)
Sep 02, 2022 294.60 295.44 287.32 288.92 407,066 -2.62(-0.90%)
Sep 01, 2022 283.95 291.56 283.00 291.54 625,246 +6.22(+2.18%)
Aug 31, 2022 290.60 292.67 285.23 285.32 489,707 -3.83(-1.32%)
Aug 30, 2022 293.12 294.73 286.36 289.15 435,311 -1.75(-0.60%)
Aug 29, 2022 291.11 294.60 290.44 290.90 442,243 -4.05(-1.37%)
Aug 26, 2022 304.98 304.98 294.59 294.95 413,246 -10.09(-3.31%)
Aug 25, 2022 302.70 306.49 301.11 305.04 413,453 +3.97(+1.32%)
Aug 24, 2022 302.15 303.96 300.30 301.07 378,760 -0.98(-0.32%)
Aug 23, 2022 303.32 305.41 301.84 302.05 308,023 -1.52(-0.50%)
Aug 22, 2022 303.00 306.42 301.87 303.57 526,245 -4.41(-1.43%)
Aug 19, 2022 312.43 312.43 307.44 307.98 356,625 -7.01(-2.23%)
Aug 18, 2022 313.29 315.27 311.33 314.99 301,730 +0.94(+0.30%)
Aug 17, 2022 310.44 317.27 309.97 314.05 464,534 -1.74(-0.55%)
Aug 16, 2022 311.54 317.63 311.50 315.79 647,064 +1.33(+0.42%)
Aug 15, 2022 306.43 315.95 305.27 314.46 577,353 +6.47(+2.10%)
Aug 12, 2022 301.44 308.10 300.28 307.99 413,205 +8.40(+2.80%)
Aug 11, 2022 303.35 303.35 298.34 299.59 394,996 -0.81(-0.27%)
Aug 10, 2022 301.10 302.00 298.01 300.40 428,951 +6.67(+2.27%)
Aug 09, 2022 292.04 295.96 290.28 293.73 516,048 -1.99(-0.67%)
Aug 08, 2022 295.63 300.88 294.62 295.72 584,900 +0.28(+0.09%)
Aug 05, 2022 289.95 295.61 289.20 295.44 281,265 +2.17(+0.74%)
Aug 04, 2022 289.06 293.51 287.71 293.27 420,724 +5.01(+1.74%)
Aug 03, 2022 294.88 295.40 287.83 288.26 606,088 -1.43(-0.49%)
Aug 02, 2022 286.29 289.70 285.65 289.69 919,778 +20.59(+7.65%)
Aug 01, 2022 262.06 269.34 261.32 269.10 575,494 +3.62(+1.36%)
Jul 29, 2022 264.20 267.10 262.95 265.48 427,887 +0.49(+0.18%)
Jul 28, 2022 262.22 267.52 259.76 264.99 318,231 +4.14(+1.59%)
Jul 27, 2022 252.92 262.42 252.92 260.85 496,656 +10.59(+4.23%)
Jul 26, 2022 251.02 251.22 248.94 250.26 290,104 -1.70(-0.67%)
Jul 25, 2022 254.41 254.41 250.48 251.96 567,107 -1.78(-0.70%)
Jul 22, 2022 257.20 258.42 252.38 253.74 398,750 -3.09(-1.20%)
Jul 21, 2022 253.18 257.64 253.18 256.83 280,337 +3.36(+1.33%)
Jul 20, 2022 247.87 253.93 246.65 253.47 368,589 +5.90(+2.38%)
Jul 19, 2022 241.11 248.16 237.65 247.57 387,155 +8.80(+3.69%)
Jul 18, 2022 243.28 244.94 237.77 238.77 253,969 -1.92(-0.80%)
Jul 15, 2022 239.24 241.65 237.73 240.69 338,878 +4.89(+2.07%)
Jul 14, 2022 234.49 236.30 231.05 235.80 332,700 -2.47(-1.04%)
Jul 13, 2022 233.54 240.31 232.04 238.27 260,903 +0.52(+0.22%)
Jul 12, 2022 242.79 248.08 236.12 237.75 376,703 -6.62(-2.71%)
Jul 11, 2022 240.45 245.78 238.86 244.37 439,994 +1.74(+0.72%)
Jul 08, 2022 244.02 244.80 240.88 242.63 307,020 -2.39(-0.98%)
Jul 07, 2022 243.35 246.12 241.66 245.02 367,594 +3.25(+1.34%)
Jul 06, 2022 242.94 244.09 239.42 241.77 349,280 +0.56(+0.23%)
Jul 05, 2022 239.49 241.69 235.06 241.21 366,699 -3.07(-1.26%)
Jul 01, 2022 239.75 245.46 239.75 244.28 319,797 +2.45(+1.01%)
Jun 30, 2022 237.34 243.89 235.41 241.83 533,191 +1.69(+0.70%)
Jun 29, 2022 240.00 240.92 236.17 240.14 360,665 +0.73(+0.30%)
Jun 28, 2022 248.15 250.36 239.10 239.41 320,265 -8.75(-3.53%)
Jun 27, 2022 251.40 253.37 247.69 248.16 332,670 -3.13(-1.25%)
Jun 24, 2022 243.65 251.40 243.65 251.29 668,849 +10.18(+4.22%)
Jun 23, 2022 235.34 241.79 233.13 241.11 387,258 +6.97(+2.98%)
Jun 22, 2022 231.05 236.28 231.05 234.14 377,706 +0.86(+0.37%)
Jun 21, 2022 233.88 235.25 230.17 233.28 414,597 +2.95(+1.28%)
Jun 17, 2022 225.03 231.88 222.77 230.33 1,036,493 +6.26(+2.79%)
Jun 16, 2022 229.04 229.53 221.39 224.07 608,905 -11.67(-4.95%)
Jun 15, 2022 238.80 239.39 231.24 235.74 532,211 +1.14(+0.49%)
Jun 14, 2022 233.91 235.89 230.47 234.60 556,835 +1.86(+0.80%)
Jun 13, 2022 241.12 241.36 232.12 232.74 607,033 -14.90(-6.02%)
Jun 10, 2022 250.73 252.52 247.27 247.64 459,091 -8.54(-3.33%)
Jun 09, 2022 260.18 262.26 255.98 256.18 267,194 -5.12(-1.96%)
Jun 08, 2022 265.06 268.54 260.69 261.30 310,265 -6.02(-2.25%)
Jun 07, 2022 264.46 269.01 262.98 267.32 358,731 +0.22(+0.08%)
Jun 06, 2022 269.00 271.04 265.50 267.10 337,994 +0.31(+0.12%)
Jun 03, 2022 264.57 267.51 261.00 266.79 500,025 -1.75(-0.65%)
Jun 02, 2022 261.97 268.57 260.37 268.54 490,636 +7.68(+2.94%)
Jun 01, 2022 264.05 266.95 257.48 260.86 572,759 -1.54(-0.59%)
May 31, 2022 263.49 264.12 258.57 262.40 1,197,118 -4.19(-1.57%)
May 27, 2022 259.36 266.69 259.36 266.59 503,646 +10.18(+3.97%)
May 26, 2022 250.42 257.88 248.84 256.41 511,958 +6.58(+2.63%)
May 25, 2022 246.31 251.79 245.66 249.83 501,331 +1.58(+0.64%)
May 24, 2022 247.30 250.01 239.56 248.25 652,885 -1.95(-0.78%)
May 23, 2022 252.81 252.81 244.26 250.20 545,072 +0.16(+0.06%)
May 20, 2022 250.68 251.54 242.85 250.04 633,233 +1.39(+0.56%)
May 19, 2022 238.31 251.80 238.31 248.65 965,916 +8.65(+3.60%)
May 18, 2022 250.88 252.24 238.55 240.00 620,508 -14.85(-5.83%)
May 17, 2022 257.97 259.20 252.10 254.85 436,086 +1.42(+0.56%)
May 16, 2022 253.65 255.96 250.88 253.43 356,372 -2.09(-0.82%)
May 13, 2022 250.50 257.95 250.50 255.52 515,901 +7.92(+3.20%)
May 12, 2022 242.21 248.72 242.21 247.60 746,165 +2.83(+1.16%)
May 11, 2022 247.89 251.14 243.71 244.77 864,212 -1.24(-0.50%)
May 10, 2022 245.26 249.19 239.26 246.01 957,507 +6.69(+2.80%)
May 09, 2022 249.19 251.30 237.74 239.32 842,013 -13.49(-5.34%)
May 06, 2022 257.90 257.90 248.88 252.81 789,467 -6.74(-2.60%)
May 05, 2022 276.55 279.04 256.61 259.55 817,103 -20.51(-7.32%)
May 04, 2022 282.45 282.45 265.66 280.06 792,282 -1.07(-0.38%)
May 03, 2022 289.93 299.51 273.67 281.13 1,019,767 -8.91(-3.07%)
May 02, 2022 289.03 291.50 281.90 290.04 572,712 -0.51(-0.18%)
Apr 29, 2022 294.68 297.83 289.68 290.55 474,054 -8.02(-2.69%)
Apr 28, 2022 292.57 300.58 289.93 298.57 361,140 +9.79(+3.39%)
Apr 27, 2022 287.75 294.18 287.75 288.78 348,108 +1.30(+0.45%)
Apr 26, 2022 294.73 296.13 287.12 287.48 309,397 -10.72(-3.59%)
Apr 25, 2022 291.64 298.39 286.30 298.20 371,175 +4.87(+1.66%)
Apr 22, 2022 302.79 304.64 292.75 293.33 385,528 -11.43(-3.75%)
Apr 21, 2022 313.03 316.11 303.80 304.76 399,763 -5.25(-1.69%)
Apr 20, 2022 310.00 313.19 308.32 310.01 524,040 +3.66(+1.19%)
Apr 19, 2022 299.57 307.04 298.19 306.35 374,714 +7.31(+2.44%)
Apr 18, 2022 297.56 303.16 297.26 299.04 511,201 +0.94(+0.32%)
Apr 14, 2022 301.65 303.85 296.07 298.10 475,760 +2.73(+0.92%)
Apr 13, 2022 289.05 296.45 289.05 295.37 339,777 +5.90(+2.04%)
Apr 12, 2022 290.91 296.68 288.65 289.47 530,312 +0.68(+0.24%)
Apr 11, 2022 296.74 299.20 288.32 288.79 393,701 -10.89(-3.63%)
Apr 08, 2022 294.87 301.52 293.79 299.68 538,229 +4.93(+1.67%)
Apr 07, 2022 293.61 297.35 290.45 294.75 674,217 +0.12(+0.04%)
Apr 06, 2022 293.08 296.56 289.77 294.63 597,165 -2.90(-0.97%)
Apr 05, 2022 300.01 301.90 296.24 297.53 529,346 -2.76(-0.92%)
Apr 04, 2022 300.00 303.35 298.64 300.29 502,546 +0.83(+0.28%)
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.