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

Badger Meter (NY: BMI )

185.52 +1.74 (+0.95%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 147.60 148.72 146.29 147.04 152,036 +0.25(+0.17%)
Jun 29, 2023 143.39 148.14 142.93 146.80 152,686 +2.98(+2.07%)
Jun 28, 2023 143.91 145.05 142.75 143.82 196,557 -0.39(-0.27%)
Jun 27, 2023 144.40 145.03 143.38 144.21 124,399 +0.52(+0.36%)
Jun 26, 2023 143.69 145.26 142.65 143.69 167,681 +0.53(+0.37%)
Jun 23, 2023 145.13 146.63 143.05 143.16 215,928 -3.38(-2.31%)
Jun 22, 2023 150.00 150.27 145.81 146.54 164,228 -3.89(-2.58%)
Jun 21, 2023 148.14 152.18 147.60 150.42 131,230 +1.59(+1.07%)
Jun 20, 2023 148.98 151.39 148.36 148.83 145,313 -0.15(-0.10%)
Jun 16, 2023 150.34 150.34 147.31 148.98 449,240 -0.03(-0.02%)
Jun 15, 2023 149.12 150.20 147.60 149.01 178,775 -0.71(-0.47%)
Jun 14, 2023 151.47 151.92 149.29 149.72 158,098 -1.78(-1.18%)
Jun 13, 2023 153.06 155.60 150.62 151.50 198,426 -1.56(-1.02%)
Jun 12, 2023 152.44 154.71 150.91 153.06 163,516 +1.09(+0.71%)
Jun 09, 2023 151.16 152.78 149.62 151.98 164,354 +1.48(+0.98%)
Jun 08, 2023 149.54 151.96 148.14 150.50 203,315 +0.26(+0.17%)
Jun 07, 2023 146.26 150.56 146.26 150.24 271,130 +4.42(+3.03%)
Jun 06, 2023 142.80 146.48 141.56 145.82 138,636 +2.56(+1.79%)
Jun 05, 2023 142.95 144.27 140.16 143.26 167,508 -1.24(-0.85%)
Jun 02, 2023 141.57 144.79 139.70 144.49 140,390 +2.92(+2.06%)
Jun 01, 2023 137.92 141.69 136.81 141.57 189,462 +4.19(+3.05%)
May 31, 2023 138.54 139.41 136.25 137.39 382,443 -1.81(-1.30%)
May 30, 2023 138.81 141.41 138.70 139.20 123,786 +0.50(+0.36%)
May 26, 2023 136.54 138.88 136.54 138.71 117,382 +2.32(+1.70%)
May 25, 2023 138.57 138.59 135.84 136.38 195,378 -1.31(-0.95%)
May 24, 2023 138.25 138.65 135.98 137.69 135,276 -1.53(-1.10%)
May 23, 2023 139.67 141.84 139.03 139.22 104,809 -0.97(-0.69%)
May 22, 2023 141.12 142.22 139.93 140.19 76,176 -1.45(-1.03%)
May 19, 2023 141.36 142.64 141.03 141.64 184,410 +1.71(+1.22%)
May 18, 2023 138.48 140.16 138.11 139.93 94,507 +1.71(+1.24%)
May 17, 2023 136.86 139.09 136.26 138.22 105,231 +1.60(+1.17%)
May 16, 2023 136.11 137.54 135.19 136.62 76,890 -0.27(-0.20%)
May 15, 2023 136.98 137.20 135.41 136.89 122,923 -0.09(-0.07%)
May 12, 2023 137.17 138.78 135.41 136.98 155,743 +0.04(+0.03%)
May 11, 2023 138.03 138.03 136.04 136.94 107,113 -1.43(-1.04%)
May 10, 2023 138.37 139.12 136.04 138.37 131,667 +1.02(+0.74%)
May 09, 2023 136.73 138.29 136.51 137.35 174,942 +0.29(+0.21%)
May 08, 2023 138.24 138.83 136.09 137.07 132,730 -1.48(-1.07%)
May 05, 2023 137.45 139.16 136.27 138.55 136,206 +1.87(+1.37%)
May 04, 2023 134.47 137.41 134.41 136.68 179,552 +1.65(+1.22%)
May 03, 2023 137.40 137.88 133.28 135.03 260,850 -1.93(-1.41%)
May 02, 2023 135.50 137.98 134.64 136.96 153,134 +1.10(+0.81%)
May 01, 2023 132.31 137.06 132.31 135.85 164,272 +4.20(+3.19%)
Apr 28, 2023 131.85 132.96 130.82 131.65 382,700 -0.50(-0.38%)
Apr 27, 2023 130.08 132.75 130.08 132.15 138,593 +2.65(+2.04%)
Apr 26, 2023 131.54 131.93 128.28 129.50 202,623 -2.58(-1.95%)
Apr 25, 2023 133.19 133.80 131.36 132.08 187,247 -1.53(-1.15%)
Apr 24, 2023 135.47 138.62 133.35 133.61 251,724 -1.33(-0.99%)
Apr 21, 2023 133.25 136.67 132.75 134.95 618,046 +2.29(+1.72%)
Apr 20, 2023 126.40 137.41 126.01 132.66 483,385 +12.77(+10.66%)
Apr 19, 2023 119.66 121.69 118.41 119.89 194,673 -0.35(-0.29%)
Apr 18, 2023 121.15 121.18 118.93 120.23 131,310 -0.07(-0.06%)
Apr 17, 2023 120.53 121.09 118.64 120.30 125,952 -0.40(-0.33%)
Apr 14, 2023 121.46 123.04 120.09 120.70 107,698 -1.11(-0.92%)
Apr 13, 2023 122.04 122.10 118.91 121.81 96,919 +0.27(+0.22%)
Apr 12, 2023 120.88 122.16 119.98 121.55 86,013 +1.48(+1.23%)
Apr 11, 2023 120.48 121.35 118.95 120.06 122,188 +0.00(+0.00%)
Apr 10, 2023 117.58 120.57 117.58 120.06 185,829 +1.73(+1.46%)
Apr 06, 2023 117.95 118.89 116.92 118.33 93,044 -0.14(-0.12%)
Apr 05, 2023 119.48 119.48 117.54 118.47 82,937 -1.88(-1.56%)
Apr 04, 2023 123.00 123.50 119.22 120.35 108,000 -2.62(-2.13%)
Apr 03, 2023 120.90 123.35 119.60 122.97 138,364 +1.77(+1.46%)
Mar 31, 2023 119.89 121.85 119.69 121.20 110,586 +2.06(+1.73%)
Mar 30, 2023 120.03 120.32 118.37 119.14 58,350 -0.13(-0.11%)
Mar 29, 2023 119.51 120.15 117.81 119.27 89,277 +1.14(+0.97%)
Mar 28, 2023 116.69 118.25 116.47 118.12 63,764 +0.65(+0.55%)
Mar 27, 2023 117.45 118.01 116.63 117.48 50,156 +1.10(+0.95%)
Mar 24, 2023 114.77 116.90 114.16 116.37 79,444 +1.08(+0.93%)
Mar 23, 2023 116.26 117.54 114.15 115.30 109,568 -0.30(-0.26%)
Mar 22, 2023 116.19 117.98 115.45 115.60 111,884 -0.94(-0.80%)
Mar 21, 2023 118.78 120.07 115.49 116.53 124,802 -0.45(-0.38%)
Mar 20, 2023 114.53 117.40 114.44 116.98 121,757 +3.08(+2.71%)
Mar 17, 2023 114.98 117.80 113.33 113.89 480,958 -1.71(-1.48%)
Mar 16, 2023 112.29 115.81 112.29 115.61 118,903 +1.93(+1.70%)
Mar 15, 2023 115.89 116.19 111.89 113.68 158,033 -4.82(-4.06%)
Mar 14, 2023 116.89 118.60 115.68 118.49 122,625 +4.13(+3.61%)
Mar 13, 2023 113.42 115.98 112.60 114.36 99,597 -0.56(-0.48%)
Mar 10, 2023 117.33 117.33 114.39 114.92 86,837 -2.97(-2.52%)
Mar 09, 2023 118.89 119.29 116.96 117.89 81,721 -0.58(-0.49%)
Mar 08, 2023 117.95 119.34 116.58 118.47 88,945 +0.73(+0.62%)
Mar 07, 2023 119.37 119.64 116.79 117.75 93,630 -1.40(-1.18%)
Mar 06, 2023 123.34 123.34 118.23 119.15 169,943 -3.99(-3.24%)
Mar 03, 2023 121.44 123.72 120.70 123.14 98,044 +2.30(+1.90%)
Mar 02, 2023 118.98 121.16 118.82 120.84 79,263 +1.41(+1.18%)
Mar 01, 2023 120.38 120.96 118.43 119.43 178,401 -1.57(-1.30%)
Feb 28, 2023 118.52 123.05 118.29 121.00 287,898 +2.67(+2.25%)
Feb 27, 2023 118.13 119.46 117.83 118.33 94,243 +1.54(+1.32%)
Feb 24, 2023 116.73 117.08 114.87 116.79 100,476 -1.08(-0.92%)
Feb 23, 2023 117.99 118.76 116.30 117.88 87,663 +0.60(+0.51%)
Feb 22, 2023 117.34 118.10 115.87 117.27 116,894 +0.07(+0.06%)
Feb 21, 2023 117.99 118.29 116.75 117.20 88,353 -2.24(-1.88%)
Feb 17, 2023 119.67 120.62 118.60 119.45 201,640 +0.19(+0.16%)
Feb 16, 2023 119.07 121.15 118.83 119.26 102,037 -1.10(-0.92%)
Feb 15, 2023 119.86 122.72 119.86 120.36 97,781 +0.13(+0.11%)
Feb 14, 2023 120.37 121.41 118.93 120.23 76,780 -0.18(-0.15%)
Feb 13, 2023 118.07 120.51 118.07 120.41 102,877 +2.49(+2.11%)
Feb 10, 2023 118.59 119.94 116.88 117.92 90,631 -1.13(-0.95%)
Feb 09, 2023 120.80 121.54 118.05 119.05 90,601 -0.52(-0.43%)
Feb 08, 2023 121.42 122.42 118.58 119.57 89,991 -2.43(-1.99%)
Feb 07, 2023 120.27 122.55 118.55 122.00 117,329 +1.96(+1.63%)
Feb 06, 2023 119.19 120.86 118.24 120.04 99,282 -0.16(-0.13%)
Feb 03, 2023 116.53 120.67 116.53 120.20 177,205 +2.93(+2.50%)
Feb 02, 2023 119.47 119.47 115.84 117.27 179,623 -0.92(-0.78%)
Feb 01, 2023 115.11 119.27 114.77 118.20 133,272 +3.11(+2.70%)
Jan 31, 2023 111.96 116.17 111.33 115.09 336,099 +3.45(+3.09%)
Jan 30, 2023 111.72 113.48 110.64 111.63 136,669 +0.49(+0.44%)
Jan 27, 2023 104.28 115.18 103.20 111.15 295,162 -4.19(-3.63%)
Jan 26, 2023 115.33 115.47 113.82 115.34 129,589 +0.73(+0.63%)
Jan 25, 2023 112.05 114.62 111.40 114.61 125,265 +1.27(+1.12%)
Jan 24, 2023 113.34 115.62 112.88 113.34 85,842 -0.49(-0.43%)
Jan 23, 2023 113.98 115.13 112.99 113.83 189,765 -0.39(-0.34%)
Jan 20, 2023 112.30 114.38 111.42 114.22 184,188 +3.03(+2.72%)
Jan 19, 2023 114.95 114.95 111.13 111.19 161,362 -3.95(-3.43%)
Jan 18, 2023 116.26 117.45 114.30 115.14 175,598 -0.47(-0.40%)
Jan 17, 2023 115.26 117.11 114.75 115.61 110,309 +0.35(+0.30%)
Jan 13, 2023 113.59 115.73 112.87 115.26 79,004 +1.77(+1.56%)
Jan 12, 2023 112.48 113.96 111.12 113.49 97,910 +1.02(+0.91%)
Jan 11, 2023 109.49 114.17 108.75 112.47 211,645 +3.06(+2.80%)
Jan 10, 2023 105.10 109.50 105.10 109.41 262,821 +4.42(+4.21%)
Jan 09, 2023 107.62 109.13 104.69 104.99 134,014 -2.25(-2.10%)
Jan 06, 2023 107.93 108.66 106.98 107.24 143,766 +0.63(+0.59%)
Jan 05, 2023 107.71 108.07 106.43 106.62 71,626 -1.66(-1.53%)
Jan 04, 2023 109.91 110.28 107.68 108.28 87,618 -0.63(-0.57%)
Jan 03, 2023 108.13 110.46 107.34 108.90 135,020 +0.64(+0.59%)
Dec 30, 2022 109.07 109.07 107.59 108.27 71,046 -1.64(-1.49%)
Dec 29, 2022 108.71 110.27 108.71 109.91 57,706 +2.37(+2.21%)
Dec 28, 2022 109.63 110.50 107.42 107.53 79,980 -2.03(-1.85%)
Dec 27, 2022 109.00 109.82 108.05 109.56 85,164 +0.70(+0.65%)
Dec 23, 2022 109.58 109.87 108.82 108.85 68,078 -0.52(-0.47%)
Dec 22, 2022 110.85 110.85 108.00 109.37 77,286 -2.72(-2.43%)
Dec 21, 2022 111.09 112.52 110.26 112.09 97,096 +1.50(+1.36%)
Dec 20, 2022 108.22 111.15 108.15 110.59 114,801 +1.93(+1.77%)
Dec 19, 2022 109.69 110.64 108.07 108.66 131,649 -0.69(-0.64%)
Dec 16, 2022 110.75 111.48 107.88 109.36 617,363 -2.57(-2.30%)
Dec 15, 2022 114.66 114.66 110.66 111.93 161,134 -3.68(-3.19%)
Dec 14, 2022 116.52 117.53 114.08 115.61 105,355 -1.29(-1.10%)
Dec 13, 2022 118.76 119.70 116.66 116.91 132,704 +0.41(+0.35%)
Dec 12, 2022 115.18 117.20 115.18 116.50 121,474 +0.78(+0.68%)
Dec 09, 2022 115.95 117.55 115.45 115.71 284,247 -0.53(-0.45%)
Dec 08, 2022 114.09 116.43 113.73 116.24 111,060 +3.01(+2.66%)
Dec 07, 2022 111.14 113.37 110.84 113.23 91,837 +1.40(+1.25%)
Dec 06, 2022 113.79 113.84 111.50 111.83 112,532 -1.45(-1.28%)
Dec 05, 2022 113.22 113.93 111.10 113.28 127,197 -1.18(-1.03%)
Dec 02, 2022 112.48 115.42 112.13 114.46 85,955 +0.32(+0.28%)
Dec 01, 2022 115.25 115.48 113.73 114.14 92,870 -0.86(-0.75%)
Nov 30, 2022 111.62 115.08 110.29 115.01 156,174 +3.33(+2.98%)
Nov 29, 2022 112.62 115.60 111.52 111.68 87,791 -1.06(-0.94%)
Nov 28, 2022 115.41 115.41 111.81 112.75 99,127 -3.18(-2.74%)
Nov 25, 2022 116.08 116.65 115.61 115.92 32,832 -0.05(-0.04%)
Nov 23, 2022 116.44 116.92 115.23 115.97 51,141 -0.10(-0.09%)
Nov 22, 2022 115.62 116.25 114.81 116.08 67,800 +1.25(+1.09%)
Nov 21, 2022 115.06 115.49 114.24 114.83 90,853 -0.32(-0.28%)
Nov 18, 2022 116.92 116.92 114.09 115.14 115,762 +0.40(+0.35%)
Nov 17, 2022 112.89 114.84 112.40 114.75 68,595 +0.14(+0.12%)
Nov 16, 2022 114.97 116.28 113.85 114.61 112,625 -0.37(-0.32%)
Nov 15, 2022 110.96 115.19 110.64 114.98 201,600 +5.28(+4.82%)
Nov 14, 2022 109.21 111.70 109.21 109.69 87,699 -0.58(-0.52%)
Nov 11, 2022 113.73 113.73 110.11 110.27 119,183 -2.58(-2.28%)
Nov 10, 2022 111.43 112.88 110.21 112.84 148,668 +5.53(+5.15%)
Nov 09, 2022 107.47 109.05 106.99 107.31 112,090 -1.34(-1.23%)
Nov 08, 2022 111.96 111.96 108.44 108.65 121,991 -2.95(-2.65%)
Nov 07, 2022 107.72 111.98 107.64 111.61 205,718 +3.67(+3.40%)
Nov 04, 2022 109.72 110.47 107.24 107.94 160,697 -0.38(-0.35%)
Nov 03, 2022 108.39 109.07 107.43 108.32 132,378 -1.38(-1.26%)
Nov 02, 2022 113.27 113.97 109.17 109.69 210,632 -4.38(-3.84%)
Nov 01, 2022 112.39 114.67 111.84 114.07 280,084 +2.60(+2.33%)
Oct 31, 2022 114.15 114.15 110.64 111.48 486,674 +0.74(+0.67%)
Oct 28, 2022 110.46 110.89 108.90 110.73 184,845 +0.66(+0.60%)
Oct 27, 2022 108.17 110.42 107.05 110.07 221,735 +3.03(+2.83%)
Oct 26, 2022 110.88 112.00 106.90 107.04 360,120 -3.88(-3.49%)
Oct 25, 2022 103.41 111.07 103.41 110.91 399,789 +7.91(+7.68%)
Oct 24, 2022 100.82 103.80 100.64 103.00 152,551 +2.39(+2.37%)
Oct 21, 2022 98.06 100.67 96.84 100.61 406,193 +3.81(+3.93%)
Oct 20, 2022 99.59 100.64 95.48 96.81 166,571 -2.66(-2.67%)
Oct 19, 2022 95.35 100.56 94.95 99.47 250,007 +3.36(+3.50%)
Oct 18, 2022 96.75 97.60 95.14 96.11 181,213 +0.42(+0.43%)
Oct 17, 2022 91.73 96.27 91.73 95.69 239,878 +5.45(+6.04%)
Oct 14, 2022 92.23 92.23 89.61 90.24 103,307 -0.91(-1.00%)
Oct 13, 2022 88.32 91.45 87.37 91.15 120,453 +1.36(+1.51%)
Oct 12, 2022 91.62 91.62 89.79 89.79 92,519 -1.67(-1.83%)
Oct 11, 2022 92.08 92.77 90.48 91.47 151,484 -1.17(-1.26%)
Oct 10, 2022 93.26 93.26 91.22 92.64 73,541 +0.07(+0.07%)
Oct 07, 2022 94.39 94.39 91.33 92.57 101,546 -3.09(-3.23%)
Oct 06, 2022 95.38 96.62 95.10 95.66 70,890 -0.09(-0.09%)
Oct 05, 2022 94.13 96.26 94.13 95.75 92,289 +0.48(+0.50%)
Oct 04, 2022 95.93 97.17 94.68 95.27 214,696 +0.97(+1.03%)
Oct 03, 2022 92.17 94.52 92.04 94.30 115,152 +2.74(+2.99%)
Sep 30, 2022 93.27 94.81 91.53 91.57 151,745 -1.70(-1.83%)
Sep 29, 2022 93.17 93.37 91.63 93.27 110,184 -0.59(-0.63%)
Sep 28, 2022 92.39 94.38 91.45 93.87 113,572 +1.78(+1.94%)
Sep 27, 2022 92.17 93.20 91.17 92.08 132,475 +0.68(+0.75%)
Sep 26, 2022 91.35 93.46 90.86 91.40 137,375 -0.16(-0.17%)
Sep 23, 2022 91.18 92.45 90.04 91.56 158,612 -0.40(-0.43%)
Sep 22, 2022 92.35 92.47 91.09 91.95 92,210 -0.97(-1.05%)
Sep 21, 2022 94.09 95.55 92.71 92.92 91,242 -0.32(-0.34%)
Sep 20, 2022 93.95 94.54 91.88 93.24 119,931 -1.12(-1.19%)
Sep 19, 2022 91.74 94.54 91.74 94.36 95,790 +1.98(+2.15%)
Sep 16, 2022 91.30 92.42 89.29 92.38 316,601 +0.94(+1.03%)
Sep 15, 2022 92.90 93.45 90.85 91.44 91,551 -1.97(-2.11%)
Sep 14, 2022 94.03 94.03 92.24 93.41 219,282 -0.45(-0.48%)
Sep 13, 2022 95.51 95.77 93.42 93.86 95,826 -3.60(-3.69%)
Sep 12, 2022 97.19 98.00 96.65 97.45 79,725 +1.23(+1.28%)
Sep 09, 2022 96.20 97.56 96.15 96.22 70,882 +0.59(+0.62%)
Sep 08, 2022 95.15 96.76 94.66 95.63 64,645 -0.04(-0.04%)
Sep 07, 2022 92.73 95.99 92.73 95.67 106,968 +3.33(+3.61%)
Sep 06, 2022 93.16 93.16 91.34 92.34 101,518 -0.83(-0.89%)
Sep 02, 2022 95.08 95.47 92.81 93.17 83,716 -0.81(-0.86%)
Sep 01, 2022 93.40 94.08 92.15 93.98 92,832 +0.14(+0.15%)
Aug 31, 2022 94.13 94.86 93.33 93.85 219,892 +0.08(+0.08%)
Aug 30, 2022 96.32 96.38 93.27 93.77 109,705 -2.18(-2.27%)
Aug 29, 2022 95.38 96.36 94.88 95.95 81,030 -0.26(-0.27%)
Aug 26, 2022 98.93 99.36 96.02 96.20 56,086 -2.73(-2.75%)
Aug 25, 2022 97.40 99.03 97.15 98.93 65,088 +1.86(+1.91%)
Aug 24, 2022 96.75 97.76 96.00 97.07 118,628 +0.33(+0.34%)
Aug 23, 2022 98.07 99.18 96.35 96.75 90,644 -1.53(-1.56%)
Aug 22, 2022 99.05 99.83 98.00 98.28 98,323 -1.77(-1.77%)
Aug 19, 2022 100.45 100.91 99.58 100.05 91,266 -1.25(-1.24%)
Aug 18, 2022 101.17 102.14 100.11 101.30 80,773 -0.16(-0.16%)
Aug 17, 2022 100.33 101.76 99.67 101.46 69,656 +0.19(+0.19%)
Aug 16, 2022 99.57 101.58 99.16 101.28 78,888 +0.77(+0.77%)
Aug 15, 2022 100.13 101.30 100.13 100.50 103,799 +1.21(+1.21%)
Aug 12, 2022 98.33 99.63 97.12 99.30 73,178 +1.63(+1.67%)
Aug 11, 2022 98.88 98.88 97.33 97.67 63,331 -0.50(-0.51%)
Aug 10, 2022 97.70 98.55 96.37 98.17 109,772 +2.28(+2.38%)
Aug 09, 2022 95.82 96.15 94.86 95.89 102,802 -0.15(-0.15%)
Aug 08, 2022 95.26 96.39 95.08 96.03 98,473 +0.97(+1.02%)
Aug 05, 2022 94.59 95.12 93.83 95.06 86,222 -0.58(-0.61%)
Aug 04, 2022 96.56 97.09 94.86 95.65 98,768 -0.74(-0.77%)
Aug 03, 2022 95.17 96.74 94.94 96.39 108,950 +1.41(+1.49%)
Aug 02, 2022 95.04 95.04 93.88 94.98 131,756 -0.23(-0.24%)
Aug 01, 2022 94.11 95.55 93.39 95.20 154,716 +0.09(+0.09%)
Jul 29, 2022 92.84 95.18 92.84 95.11 219,077 +2.40(+2.59%)
Jul 28, 2022 90.37 92.77 89.91 92.71 96,903 +2.42(+2.68%)
Jul 27, 2022 89.27 90.79 88.58 90.29 105,635 +1.24(+1.39%)
Jul 26, 2022 87.60 89.12 87.14 89.05 120,617 +0.81(+0.92%)
Jul 25, 2022 88.35 88.59 87.22 88.24 121,866 +0.13(+0.15%)
Jul 22, 2022 90.06 90.52 86.48 88.11 158,402 -1.43(-1.60%)
Jul 21, 2022 86.61 89.75 86.61 89.55 227,226 +3.26(+3.78%)
Jul 20, 2022 85.04 86.90 83.32 86.28 293,613 +4.52(+5.53%)
Jul 19, 2022 80.58 81.77 79.96 81.77 124,508 +2.30(+2.90%)
Jul 18, 2022 81.34 81.70 79.04 79.46 111,579 -1.24(-1.53%)
Jul 15, 2022 79.53 81.12 78.75 80.70 119,801 +2.61(+3.34%)
Jul 14, 2022 77.13 78.29 76.02 78.09 94,808 +0.07(+0.09%)
Jul 13, 2022 76.70 78.29 76.39 78.02 61,034 +0.49(+0.64%)
Jul 12, 2022 79.49 80.04 77.18 77.52 80,556 -1.70(-2.15%)
Jul 11, 2022 79.88 80.17 79.01 79.22 67,924 -1.02(-1.27%)
Jul 08, 2022 80.31 81.61 79.08 80.24 68,960 -0.70(-0.87%)
Jul 07, 2022 80.92 82.15 80.06 80.94 115,473 +0.45(+0.57%)
Jul 06, 2022 79.54 81.30 79.44 80.49 75,495 +0.46(+0.58%)
Jul 05, 2022 78.39 80.03 76.31 80.03 166,891 +0.34(+0.42%)
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.