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

Resmed Inc (NY: RMD )

215.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 30, 2024 215.03 215.41 211.55 213.99 1,677,754 -3.20(-1.47%)
Apr 29, 2024 214.11 217.23 210.20 217.19 2,165,621 -0.87(-0.40%)
Apr 26, 2024 203.02 218.38 201.86 218.06 4,330,858 +34.64(+18.89%)
Apr 25, 2024 183.07 184.30 179.00 183.42 1,121,655 -0.36(-0.20%)
Apr 24, 2024 185.88 186.88 183.02 183.78 973,428 -0.44(-0.24%)
Apr 23, 2024 182.59 184.83 181.70 184.22 1,202,959 +3.87(+2.15%)
Apr 22, 2024 180.00 180.81 178.49 180.35 1,218,743 +1.50(+0.84%)
Apr 19, 2024 179.15 179.43 176.92 178.85 1,303,528 +1.24(+0.70%)
Apr 18, 2024 177.40 179.80 176.33 177.61 1,583,566 +3.78(+2.17%)
Apr 17, 2024 182.00 183.40 172.19 173.83 3,003,511 -11.03(-5.97%)
Apr 16, 2024 184.46 186.72 183.37 184.86 411,889 -0.23(-0.12%)
Apr 15, 2024 187.95 189.29 184.78 185.09 605,408 -0.77(-0.41%)
Apr 12, 2024 188.62 189.41 184.39 185.86 659,893 -3.65(-1.93%)
Apr 11, 2024 195.14 195.14 189.40 189.51 696,180 -4.29(-2.21%)
Apr 10, 2024 190.72 194.62 190.52 193.80 915,278 -0.47(-0.24%)
Apr 09, 2024 189.00 194.38 187.98 194.27 988,287 +6.51(+3.47%)
Apr 08, 2024 188.61 188.97 187.50 187.76 773,962 -1.00(-0.53%)
Apr 05, 2024 185.02 189.56 185.02 188.76 749,100 +3.76(+2.03%)
Apr 04, 2024 187.60 188.15 184.84 185.00 872,947 -1.04(-0.56%)
Apr 03, 2024 185.99 189.04 185.39 186.04 1,456,194 +1.68(+0.91%)
Apr 02, 2024 187.59 188.28 182.29 184.36 984,521 -4.96(-2.62%)
Apr 01, 2024 198.31 198.31 189.24 189.32 1,532,654 -8.71(-4.40%)
Mar 28, 2024 197.14 198.53 198.15 198.03 622,676 +1.70(+0.87%)
Mar 27, 2024 195.49 196.75 194.21 196.33 567,400 +2.15(+1.11%)
Mar 26, 2024 193.50 195.66 192.99 194.18 1,108,774 +0.87(+0.45%)
Mar 25, 2024 192.50 194.59 191.82 193.31 1,836,141 +1.31(+0.68%)
Mar 22, 2024 193.60 193.82 191.15 192.00 1,130,264 -1.73(-0.89%)
Mar 21, 2024 193.45 194.39 192.36 193.73 1,109,771 +1.35(+0.70%)
Mar 20, 2024 191.69 193.02 190.18 192.38 1,205,394 -0.64(-0.33%)
Mar 19, 2024 190.90 193.08 190.20 193.02 1,021,996 +2.06(+1.08%)
Mar 18, 2024 191.04 192.04 190.17 190.96 860,151 +0.91(+0.48%)
Mar 15, 2024 188.84 190.41 187.84 190.05 1,438,168 -1.70(-0.89%)
Mar 14, 2024 192.47 194.37 190.45 191.75 1,533,603 -0.72(-0.37%)
Mar 13, 2024 193.68 194.23 191.69 192.47 930,259 -1.31(-0.68%)
Mar 12, 2024 189.25 194.71 188.79 193.78 1,390,721 +4.03(+2.12%)
Mar 11, 2024 185.55 189.87 184.38 189.75 1,332,005 +1.31(+0.70%)
Mar 08, 2024 192.00 194.79 185.97 188.44 980,941 -4.16(-2.16%)
Mar 07, 2024 190.00 194.26 188.91 192.60 1,359,323 +8.32(+4.51%)
Mar 06, 2024 178.98 184.35 178.92 184.28 1,028,343 +6.65(+3.74%)
Mar 05, 2024 181.18 181.18 176.32 177.63 659,425 -3.09(-1.71%)
Mar 04, 2024 176.20 181.18 175.21 180.72 1,077,566 +6.11(+3.50%)
Mar 01, 2024 173.25 175.79 170.56 174.61 819,794 +0.89(+0.51%)
Feb 29, 2024 174.43 174.74 171.67 173.72 1,613,027 -0.24(-0.14%)
Feb 28, 2024 180.99 181.16 171.99 173.96 1,410,211 -7.03(-3.88%)
Feb 27, 2024 183.15 184.09 180.96 180.99 666,772 -2.30(-1.25%)
Feb 26, 2024 184.04 185.38 181.70 183.29 965,449 -0.75(-0.41%)
Feb 23, 2024 183.10 185.80 183.10 184.04 675,521 +0.94(+0.51%)
Feb 22, 2024 180.26 183.50 179.01 183.10 706,189 +2.81(+1.56%)
Feb 21, 2024 180.50 180.83 178.64 180.29 620,130 -0.37(-0.20%)
Feb 20, 2024 180.46 181.05 179.18 180.66 660,316 +0.20(+0.11%)
Feb 16, 2024 181.63 183.88 180.18 180.46 666,843 -2.15(-1.18%)
Feb 15, 2024 182.47 184.24 180.31 182.61 604,074 +2.06(+1.14%)
Feb 14, 2024 179.55 180.98 178.74 180.55 468,285 +1.38(+0.77%)
Feb 13, 2024 179.65 181.62 178.49 179.17 731,277 -3.35(-1.84%)
Feb 12, 2024 179.87 184.00 179.72 182.52 881,663 -2.11(-1.14%)
Feb 09, 2024 184.84 185.95 182.27 184.63 747,704 +0.88(+0.48%)
Feb 08, 2024 185.68 186.07 181.74 183.75 896,937 -2.84(-1.52%)
Feb 07, 2024 190.35 190.51 186.52 186.59 979,217 -3.65(-1.92%)
Feb 06, 2024 189.81 192.16 185.60 190.24 1,305,911 +0.61(+0.32%)
Feb 05, 2024 190.72 191.96 189.61 189.63 817,685 -1.75(-0.91%)
Feb 02, 2024 191.50 192.78 190.41 191.38 619,113 -1.80(-0.93%)
Feb 01, 2024 189.96 193.34 189.32 193.17 825,503 +3.45(+1.82%)
Jan 31, 2024 191.83 192.55 189.28 189.72 769,716 -1.18(-0.62%)
Jan 30, 2024 190.32 191.86 189.20 190.90 732,306 +0.15(+0.08%)
Jan 29, 2024 189.47 197.35 188.03 190.75 1,629,986 +1.08(+0.57%)
Jan 26, 2024 187.51 195.24 186.53 189.67 2,342,823 +3.79(+2.04%)
Jan 25, 2024 189.08 189.56 180.64 185.88 2,478,441 +14.53(+8.48%)
Jan 24, 2024 175.03 177.32 171.23 171.35 1,294,416 -3.18(-1.82%)
Jan 23, 2024 176.87 178.08 172.89 174.53 594,539 -1.84(-1.05%)
Jan 22, 2024 173.56 178.65 173.54 176.38 846,753 +4.27(+2.48%)
Jan 19, 2024 172.93 172.93 170.05 172.11 616,949 -0.22(-0.13%)
Jan 18, 2024 171.35 172.92 169.96 172.32 920,439 +2.04(+1.20%)
Jan 17, 2024 171.03 171.14 167.87 170.28 754,310 +0.50(+0.29%)
Jan 16, 2024 171.28 171.60 168.81 169.78 1,112,194 -3.68(-2.12%)
Jan 12, 2024 178.11 179.11 172.14 173.46 730,912 -3.98(-2.24%)
Jan 11, 2024 176.96 178.66 174.98 177.44 1,040,062 +0.60(+0.34%)
Jan 10, 2024 176.14 178.44 174.84 176.84 965,015 -0.54(-0.30%)
Jan 09, 2024 175.76 182.00 175.69 177.38 1,219,656 +5.05(+2.93%)
Jan 08, 2024 167.27 172.86 166.48 172.34 815,031 +5.94(+3.57%)
Jan 05, 2024 166.25 168.91 165.82 166.40 515,983 -0.76(-0.45%)
Jan 04, 2024 164.17 167.71 163.71 167.16 582,055 +1.78(+1.08%)
Jan 03, 2024 169.60 169.87 164.34 165.37 732,876 -5.98(-3.49%)
Jan 02, 2024 170.86 172.41 169.01 171.35 576,991 -0.24(-0.14%)
Dec 29, 2023 171.43 172.66 170.62 171.59 550,836 -0.98(-0.57%)
Dec 28, 2023 178.06 179.99 172.09 172.56 643,387 +0.02(+0.01%)
Dec 27, 2023 172.50 173.01 171.04 172.54 462,892 -0.41(-0.24%)
Dec 26, 2023 170.91 173.11 170.58 172.95 476,088 +1.99(+1.16%)
Dec 22, 2023 173.96 173.96 170.83 170.97 800,799 -3.40(-1.95%)
Dec 21, 2023 174.92 176.87 171.99 174.37 858,938 +0.84(+0.48%)
Dec 20, 2023 173.42 177.24 172.34 173.53 1,279,277 +0.39(+0.22%)
Dec 19, 2023 170.95 173.55 170.95 173.14 641,219 +3.66(+2.16%)
Dec 18, 2023 168.57 170.24 167.78 169.48 655,162 +0.86(+0.51%)
Dec 15, 2023 170.82 172.47 167.95 168.62 1,557,532 -3.58(-2.08%)
Dec 14, 2023 173.52 175.32 170.21 172.21 1,468,262 +0.54(+0.31%)
Dec 13, 2023 166.42 171.98 165.42 171.67 795,902 +4.36(+2.61%)
Dec 12, 2023 164.00 167.38 163.01 167.31 894,946 +4.18(+2.56%)
Dec 11, 2023 161.77 163.83 161.77 163.13 535,008 +0.67(+0.41%)
Dec 08, 2023 163.26 163.51 162.07 162.46 765,154 -0.62(-0.38%)
Dec 07, 2023 163.43 164.32 161.64 163.08 851,404 -0.51(-0.31%)
Dec 06, 2023 162.69 164.97 162.40 163.59 1,117,081 +3.04(+1.89%)
Dec 05, 2023 160.44 162.62 159.76 160.54 798,205 -0.58(-0.36%)
Dec 04, 2023 160.44 162.07 159.20 161.12 1,105,558 +1.88(+1.18%)
Dec 01, 2023 157.05 159.34 156.00 159.24 706,709 +1.91(+1.21%)
Nov 30, 2023 158.85 159.76 156.28 157.33 1,645,219 -1.12(-0.70%)
Nov 29, 2023 158.10 163.69 158.08 158.45 1,765,957 +3.16(+2.04%)
Nov 28, 2023 151.57 155.60 151.57 155.29 1,360,068 +3.10(+2.04%)
Nov 27, 2023 152.29 153.34 151.94 152.19 542,242 -1.31(-0.85%)
Nov 24, 2023 152.26 153.68 152.16 153.49 302,062 +1.27(+0.83%)
Nov 22, 2023 153.60 153.85 151.70 152.23 429,236 +0.09(+0.06%)
Nov 21, 2023 150.72 152.66 150.01 152.14 852,523 +1.31(+0.87%)
Nov 20, 2023 148.08 151.78 147.66 150.83 888,980 +2.26(+1.52%)
Nov 17, 2023 148.44 149.72 147.02 148.56 1,343,098 +0.04(+0.03%)
Nov 16, 2023 149.58 150.78 148.23 148.53 1,219,200 -3.24(-2.14%)
Nov 15, 2023 146.94 153.26 146.94 151.77 1,395,113 +4.83(+3.29%)
Nov 14, 2023 144.86 147.83 143.93 146.94 868,224 +4.38(+3.07%)
Nov 13, 2023 145.25 146.37 140.46 142.56 1,129,677 -0.68(-0.47%)
Nov 10, 2023 142.44 143.53 140.92 143.24 1,242,725 +0.18(+0.13%)
Nov 09, 2023 147.15 148.38 142.29 143.06 1,050,015 -5.35(-3.60%)
Nov 08, 2023 152.12 152.62 146.33 148.41 1,403,173 -1.00(-0.67%)
Nov 07, 2023 152.37 154.19 148.92 149.40 1,317,971 -3.60(-2.35%)
Nov 06, 2023 153.06 155.27 152.14 153.00 1,407,980 +1.06(+0.70%)
Nov 03, 2023 151.18 153.34 150.60 151.94 1,316,907 +2.69(+1.81%)
Nov 02, 2023 149.65 150.30 146.92 149.24 2,006,951 +2.90(+1.98%)
Nov 01, 2023 142.60 147.04 141.89 146.34 1,767,635 +5.93(+4.22%)
Oct 31, 2023 137.79 141.65 137.76 140.41 1,342,959 +3.75(+2.74%)
Oct 30, 2023 136.94 139.40 133.35 136.67 2,210,272 +2.78(+2.08%)
Oct 27, 2023 143.99 145.44 131.49 133.88 3,036,858 -4.06(-2.94%)
Oct 26, 2023 139.04 142.69 137.71 137.94 2,097,465 -1.76(-1.26%)
Oct 25, 2023 140.28 141.51 138.71 139.70 1,276,699 -1.76(-1.24%)
Oct 24, 2023 144.15 145.45 140.67 141.46 2,125,510 -4.34(-2.97%)
Oct 23, 2023 147.23 147.89 144.36 145.79 1,670,433 +2.42(+1.69%)
Oct 20, 2023 141.69 144.85 141.00 143.38 1,071,547 +1.90(+1.34%)
Oct 19, 2023 141.33 143.97 140.78 141.48 1,006,720 -0.14(-0.10%)
Oct 18, 2023 141.17 144.93 141.15 141.62 1,539,617 +0.59(+0.42%)
Oct 17, 2023 138.90 141.56 138.40 141.03 1,107,079 +0.60(+0.43%)
Oct 16, 2023 139.67 140.86 138.39 140.43 1,773,792 +0.98(+0.71%)
Oct 13, 2023 135.34 139.63 135.30 139.45 1,577,877 +3.93(+2.90%)
Oct 12, 2023 140.70 142.28 135.24 135.52 1,463,284 -7.88(-5.50%)
Oct 11, 2023 148.27 149.37 139.47 143.41 2,378,709 -6.14(-4.11%)
Oct 10, 2023 147.52 149.97 146.47 149.55 1,575,104 +3.85(+2.64%)
Oct 09, 2023 143.29 146.39 141.41 145.70 1,678,141 -0.05(-0.03%)
Oct 06, 2023 146.08 148.56 144.41 145.75 2,203,025 +1.06(+0.74%)
Oct 05, 2023 145.19 146.00 141.59 144.69 2,060,726 -2.48(-1.68%)
Oct 04, 2023 144.18 147.43 143.44 147.17 2,237,823 +3.40(+2.37%)
Oct 03, 2023 143.87 144.80 142.55 143.76 1,139,886 -1.15(-0.80%)
Oct 02, 2023 145.09 147.09 144.23 144.92 1,238,586 -2.11(-1.43%)
Sep 29, 2023 150.04 150.91 146.56 147.03 1,703,977 -2.17(-1.45%)
Sep 28, 2023 150.79 151.92 148.15 149.19 1,901,833 +1.39(+0.94%)
Sep 27, 2023 144.78 149.78 144.78 147.80 3,014,319 +5.42(+3.81%)
Sep 26, 2023 139.20 143.09 139.20 142.38 1,852,456 +4.88(+3.55%)
Sep 25, 2023 135.42 137.52 136.56 137.50 1,853,752 +1.67(+1.23%)
Sep 22, 2023 136.96 137.77 135.65 135.83 1,815,981 +0.32(+0.23%)
Sep 21, 2023 138.98 139.53 135.44 135.51 1,535,532 -4.80(-3.42%)
Sep 20, 2023 143.55 144.66 140.21 140.31 1,209,659 -2.56(-1.79%)
Sep 19, 2023 144.62 145.43 141.87 142.87 1,444,196 -2.35(-1.62%)
Sep 18, 2023 144.83 146.61 144.83 145.22 1,588,164 +0.66(+0.45%)
Sep 15, 2023 147.12 147.28 144.17 144.56 2,405,018 -2.24(-1.52%)
Sep 14, 2023 146.39 147.20 145.35 146.80 2,199,280 +1.29(+0.89%)
Sep 13, 2023 146.20 147.82 145.22 145.50 1,674,777 -2.62(-1.77%)
Sep 12, 2023 150.65 151.33 146.65 148.12 1,455,868 -2.53(-1.68%)
Sep 11, 2023 149.15 153.90 148.69 150.65 2,540,344 +3.54(+2.41%)
Sep 08, 2023 148.58 148.75 145.60 147.11 1,515,217 -2.54(-1.69%)
Sep 07, 2023 152.47 153.07 148.34 149.64 1,827,127 -2.81(-1.85%)
Sep 06, 2023 154.51 154.52 150.60 152.46 3,310,838 -0.56(-0.36%)
Sep 05, 2023 154.85 156.18 151.39 153.01 2,436,247 -5.27(-3.33%)
Sep 01, 2023 160.23 160.44 156.83 158.28 2,027,156 -0.40(-0.25%)
Aug 31, 2023 163.88 164.62 158.49 158.68 2,047,155 -4.56(-2.80%)
Aug 30, 2023 163.19 166.13 163.14 163.24 1,023,369 +0.25(+0.15%)
Aug 29, 2023 161.63 163.06 160.04 163.00 802,687 +2.04(+1.27%)
Aug 28, 2023 161.25 163.29 159.80 160.96 1,320,804 +0.89(+0.56%)
Aug 25, 2023 159.40 161.44 159.17 160.06 1,069,906 +1.23(+0.78%)
Aug 24, 2023 161.39 161.63 157.97 158.83 1,687,269 -2.25(-1.39%)
Aug 23, 2023 162.46 163.28 160.96 161.08 1,646,598 -0.58(-0.36%)
Aug 22, 2023 164.72 164.92 161.50 161.65 1,666,527 -3.29(-2.00%)
Aug 21, 2023 165.63 167.73 164.04 164.94 1,885,235 +0.22(+0.13%)
Aug 18, 2023 165.35 166.71 163.33 164.72 1,878,915 +0.86(+0.53%)
Aug 17, 2023 171.12 172.17 161.55 163.86 2,890,175 -8.86(-5.13%)
Aug 16, 2023 180.77 182.12 172.24 172.72 1,755,895 -9.11(-5.01%)
Aug 15, 2023 180.09 182.49 179.30 181.83 1,187,568 +2.48(+1.38%)
Aug 14, 2023 178.51 180.08 177.19 179.35 1,227,986 +1.37(+0.77%)
Aug 11, 2023 176.62 178.47 176.12 177.98 1,130,059 +2.32(+1.32%)
Aug 10, 2023 176.99 179.82 175.56 175.66 2,100,565 +0.21(+0.12%)
Aug 09, 2023 177.68 179.99 174.81 175.45 1,573,807 -2.33(-1.31%)
Aug 08, 2023 183.01 183.46 174.68 177.78 2,682,708 -7.34(-3.96%)
Aug 07, 2023 188.68 190.40 183.19 185.12 3,022,753 +7.36(+4.14%)
Aug 04, 2023 196.85 197.95 176.68 177.76 2,919,250 -40.36(-18.50%)
Aug 03, 2023 218.76 219.98 217.93 218.12 717,837 -2.18(-0.99%)
Aug 02, 2023 222.22 223.62 219.62 220.31 623,972 -3.17(-1.42%)
Aug 01, 2023 222.26 228.06 222.26 223.48 751,981 +2.98(+1.35%)
Jul 31, 2023 222.37 225.43 219.59 220.50 921,213 -0.81(-0.37%)
Jul 28, 2023 221.06 222.02 219.47 221.32 544,529 +1.66(+0.75%)
Jul 27, 2023 222.88 224.54 219.55 219.66 840,483 -0.13(-0.06%)
Jul 26, 2023 219.16 220.77 218.68 219.79 617,794 +1.63(+0.75%)
Jul 25, 2023 216.34 219.89 216.07 218.16 680,224 +1.81(+0.84%)
Jul 24, 2023 218.14 218.38 215.52 216.35 846,388 -1.76(-0.81%)
Jul 21, 2023 217.42 218.40 215.69 218.11 608,642 +0.64(+0.30%)
Jul 20, 2023 217.23 218.59 216.72 217.47 489,375 +1.23(+0.57%)
Jul 19, 2023 219.54 220.87 215.85 216.24 504,302 -3.04(-1.39%)
Jul 18, 2023 218.23 220.57 217.28 219.28 431,081 +0.35(+0.16%)
Jul 17, 2023 220.37 220.80 218.32 218.94 438,040 -1.57(-0.71%)
Jul 14, 2023 217.14 221.96 217.14 220.50 622,839 +3.63(+1.67%)
Jul 13, 2023 217.97 219.24 215.66 216.87 575,976 +1.79(+0.83%)
Jul 12, 2023 216.86 217.18 214.45 215.08 495,406 -0.03(-0.01%)
Jul 11, 2023 214.82 216.30 214.06 215.11 506,459 +0.30(+0.14%)
Jul 10, 2023 214.55 215.83 213.75 214.81 388,937 +0.80(+0.38%)
Jul 07, 2023 212.87 215.49 212.50 214.01 592,587 +0.79(+0.37%)
Jul 06, 2023 213.16 214.49 212.16 213.21 656,960 -1.43(-0.67%)
Jul 05, 2023 212.30 216.28 211.73 214.64 825,044 +1.78(+0.83%)
Jul 03, 2023 215.41 216.40 211.83 212.87 491,413 -3.82(-1.76%)
Jun 30, 2023 216.38 219.15 216.15 216.69 868,525 +2.25(+1.05%)
Jun 29, 2023 212.52 215.53 212.34 214.43 776,957 +1.54(+0.72%)
Jun 28, 2023 212.32 213.16 210.93 212.90 620,137 +0.57(+0.27%)
Jun 27, 2023 213.63 213.63 210.84 212.32 557,015 -0.39(-0.18%)
Jun 26, 2023 213.59 213.59 209.67 212.71 440,087 -0.77(-0.36%)
Jun 23, 2023 214.42 215.08 213.40 213.48 926,086 -1.24(-0.58%)
Jun 22, 2023 216.13 216.13 214.49 214.72 528,850 -0.23(-0.11%)
Jun 21, 2023 214.19 215.87 213.83 214.95 850,773 -0.06(-0.03%)
Jun 20, 2023 216.23 216.68 213.29 215.01 585,425 -2.21(-1.02%)
Jun 16, 2023 218.75 220.73 215.97 217.22 740,942 +0.06(+0.03%)
Jun 15, 2023 214.47 217.53 212.94 217.16 476,217 +2.32(+1.08%)
Jun 14, 2023 214.34 218.00 213.50 214.84 916,599 +1.86(+0.87%)
Jun 13, 2023 215.20 215.79 212.75 212.99 579,080 +0.07(+0.03%)
Jun 12, 2023 211.76 213.17 210.95 212.92 680,311 +1.16(+0.55%)
Jun 09, 2023 213.61 213.61 210.85 211.76 516,284 -1.39(-0.65%)
Jun 08, 2023 212.11 213.40 210.79 213.15 516,634 +0.16(+0.07%)
Jun 07, 2023 219.53 219.55 210.83 212.99 791,801 -7.16(-3.25%)
Jun 06, 2023 221.14 222.83 219.22 220.15 595,139 -0.13(-0.06%)
Jun 05, 2023 218.14 220.60 217.54 220.28 431,186 +1.47(+0.67%)
Jun 02, 2023 217.99 219.83 216.34 218.81 493,168 +1.93(+0.89%)
Jun 01, 2023 210.10 216.91 209.56 216.87 796,502 +7.84(+3.75%)
May 31, 2023 208.85 210.24 205.59 209.04 3,415,522 +0.80(+0.39%)
May 30, 2023 212.98 213.07 207.99 208.24 1,053,477 -5.42(-2.53%)
May 26, 2023 215.36 216.63 213.01 213.65 704,565 -1.52(-0.71%)
May 25, 2023 218.08 219.56 215.04 215.17 697,473 -3.40(-1.56%)
May 24, 2023 219.22 219.95 218.11 218.57 571,146 -2.13(-0.97%)
May 23, 2023 222.21 223.43 219.26 220.70 744,630 -2.89(-1.29%)
May 22, 2023 221.78 225.47 221.74 223.59 591,436 +0.94(+0.42%)
May 19, 2023 222.93 223.92 221.60 222.65 522,091 +0.30(+0.13%)
May 18, 2023 222.21 223.11 220.91 222.35 448,058 +0.24(+0.11%)
May 17, 2023 227.38 227.49 221.44 222.11 652,636 -4.72(-2.08%)
May 16, 2023 229.58 229.58 226.07 226.83 318,337 -3.73(-1.62%)
May 15, 2023 230.92 231.05 228.88 230.56 327,594 -1.00(-0.43%)
May 12, 2023 234.09 235.29 230.41 231.56 378,048 -2.60(-1.11%)
May 11, 2023 231.36 234.40 230.98 234.16 501,854 +2.60(+1.12%)
May 10, 2023 230.47 232.16 229.42 231.56 352,757 +2.79(+1.22%)
May 09, 2023 229.53 229.89 228.07 228.77 421,503 -1.55(-0.67%)
May 08, 2023 228.66 231.39 228.34 230.33 352,493 +1.04(+0.45%)
May 05, 2023 230.48 231.06 228.30 229.29 389,688 -0.44(-0.19%)
May 04, 2023 233.47 233.47 228.77 229.72 463,513 -4.66(-1.99%)
May 03, 2023 235.22 237.64 232.79 234.39 522,726 +0.85(+0.36%)
May 02, 2023 232.04 234.12 229.97 233.53 898,666 +1.50(+0.64%)
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.