Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bristol-Myers Squibb (NY: BMY )

43.99 +0.29 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 47.67 48.27 47.15 48.25 17,425,806 +0.64(+1.35%)
Nov 29, 2023 47.94 48.22 47.56 47.61 12,944,773 -0.20(-0.41%)
Nov 28, 2023 47.93 48.19 47.70 47.80 11,635,211 -0.10(-0.20%)
Nov 27, 2023 48.48 48.58 47.70 47.90 18,093,378 -0.72(-1.49%)
Nov 24, 2023 48.61 48.77 48.34 48.62 5,204,619 +0.33(+0.69%)
Nov 22, 2023 47.64 48.36 47.45 48.29 15,081,028 +0.92(+1.94%)
Nov 21, 2023 47.71 47.92 47.34 47.37 15,005,268 -0.41(-0.86%)
Nov 20, 2023 47.67 49.02 47.31 47.78 28,596,790 -1.90(-3.82%)
Nov 17, 2023 50.02 50.05 49.44 49.68 10,468,832 +0.00(+0.00%)
Nov 16, 2023 50.28 50.56 49.10 49.68 14,795,062 -0.71(-1.42%)
Nov 15, 2023 49.12 50.45 49.00 50.39 13,718,798 +1.03(+2.08%)
Nov 14, 2023 49.30 50.01 49.12 49.37 12,306,416 +0.36(+0.74%)
Nov 13, 2023 49.30 49.51 48.92 49.00 12,328,653 -0.45(-0.91%)
Nov 10, 2023 49.45 49.54 48.45 49.45 12,994,918 +0.20(+0.40%)
Nov 09, 2023 51.35 51.37 49.21 49.26 12,458,107 -1.96(-3.83%)
Nov 08, 2023 51.32 51.38 50.66 51.22 11,514,697 +0.13(+0.25%)
Nov 07, 2023 51.60 51.84 50.94 51.10 21,321,912 -0.49(-0.95%)
Nov 06, 2023 51.93 52.33 51.43 51.58 18,038,612 -0.03(-0.06%)
Nov 03, 2023 50.22 51.92 50.22 51.61 14,817,784 +1.65(+3.31%)
Nov 02, 2023 49.66 50.20 49.53 49.96 13,750,157 -0.15(-0.29%)
Nov 01, 2023 50.68 50.72 50.00 50.11 11,544,348 -0.24(-0.49%)
Oct 31, 2023 50.21 50.48 49.51 50.35 15,012,772 +0.27(+0.55%)
Oct 30, 2023 50.55 50.71 49.11 50.08 30,376,026 +0.22(+0.45%)
Oct 27, 2023 50.86 51.03 48.36 49.85 18,313,634 -1.91(-3.68%)
Oct 26, 2023 52.73 54.03 51.71 51.76 25,639,388 -3.56(-6.43%)
Oct 25, 2023 54.74 55.47 54.68 55.32 12,040,638 +0.48(+0.87%)
Oct 24, 2023 54.86 55.39 54.60 54.84 9,663,427 +0.12(+0.21%)
Oct 23, 2023 55.06 55.42 54.70 54.72 10,262,756 -0.45(-0.81%)
Oct 20, 2023 54.96 55.79 54.96 55.17 11,910,373 -0.02(-0.04%)
Oct 19, 2023 55.35 55.65 54.45 55.19 13,476,906 -0.36(-0.65%)
Oct 18, 2023 56.09 56.27 55.47 55.55 12,092,389 -0.51(-0.91%)
Oct 17, 2023 55.84 56.33 55.68 56.06 13,532,511 +0.20(+0.35%)
Oct 16, 2023 55.49 56.18 55.40 55.86 12,616,748 +0.68(+1.24%)
Oct 13, 2023 55.08 55.38 54.62 55.18 13,226,975 +0.21(+0.37%)
Oct 12, 2023 55.34 55.38 54.53 54.98 10,979,363 -0.38(-0.69%)
Oct 11, 2023 55.19 55.59 55.05 55.36 8,668,452 +0.25(+0.46%)
Oct 10, 2023 55.41 55.47 54.95 55.10 13,526,341 -0.22(-0.39%)
Oct 09, 2023 54.82 55.83 54.42 55.32 8,679,745 -0.05(-0.09%)
Oct 06, 2023 54.97 55.58 54.89 55.37 9,109,226 +0.23(+0.43%)
Oct 05, 2023 54.76 55.32 54.55 55.13 8,202,422 +0.25(+0.46%)
Oct 04, 2023 55.24 55.47 54.47 54.88 12,078,900 -0.47(-0.86%)
Oct 03, 2023 55.78 56.15 55.25 55.35 11,362,290 -0.61(-1.09%)
Oct 02, 2023 56.12 56.16 55.28 55.96 9,165,128 -0.18(-0.33%)
Sep 29, 2023 56.28 56.55 55.98 56.14 11,297,748 -0.10(-0.17%)
Sep 28, 2023 56.12 56.51 55.92 56.24 8,583,079 +0.24(+0.43%)
Sep 27, 2023 56.67 56.83 55.73 56.00 11,749,797 -0.63(-1.11%)
Sep 26, 2023 56.95 57.32 56.61 56.63 9,697,337 -0.60(-1.05%)
Sep 25, 2023 56.92 57.34 57.02 57.23 7,241,879 +0.25(+0.44%)
Sep 22, 2023 57.39 57.51 56.85 56.98 8,468,016 -0.17(-0.30%)
Sep 21, 2023 56.65 57.52 56.62 57.15 9,921,338 +0.29(+0.51%)
Sep 20, 2023 56.88 57.37 56.79 56.86 8,993,519 +0.15(+0.26%)
Sep 19, 2023 56.65 57.00 56.44 56.72 10,808,694 +0.05(+0.09%)
Sep 18, 2023 57.11 57.21 56.43 56.67 17,486,090 -0.44(-0.76%)
Sep 15, 2023 57.50 57.87 56.94 57.10 23,134,770 -0.44(-0.77%)
Sep 14, 2023 58.18 58.57 57.34 57.55 18,760,310 -0.15(-0.27%)
Sep 13, 2023 58.28 58.60 57.70 57.70 20,046,984 -0.57(-0.98%)
Sep 12, 2023 59.02 59.02 57.89 58.27 10,284,623 -0.55(-0.94%)
Sep 11, 2023 58.77 59.42 58.70 58.82 14,848,652 -0.01(-0.02%)
Sep 08, 2023 58.20 58.90 58.05 58.83 9,848,349 +0.82(+1.42%)
Sep 07, 2023 57.91 58.52 57.90 58.01 10,025,106 +0.29(+0.50%)
Sep 06, 2023 58.33 58.43 57.51 57.72 12,660,464 -0.94(-1.60%)
Sep 05, 2023 59.87 59.98 58.61 58.66 11,255,199 -1.33(-2.23%)
Sep 01, 2023 59.81 60.36 59.81 59.99 7,069,733 +0.36(+0.60%)
Aug 31, 2023 60.41 60.49 59.64 59.64 11,951,154 -0.71(-1.17%)
Aug 30, 2023 60.87 60.97 60.17 60.34 9,358,462 -0.45(-0.75%)
Aug 29, 2023 59.96 61.34 59.96 60.80 12,383,252 +1.17(+1.96%)
Aug 28, 2023 60.03 60.37 59.38 59.63 7,079,777 -0.43(-0.71%)
Aug 25, 2023 59.41 60.27 59.25 60.05 8,222,332 +0.77(+1.31%)
Aug 24, 2023 59.36 59.98 59.23 59.28 8,556,818 -0.27(-0.45%)
Aug 23, 2023 60.23 60.36 59.40 59.55 8,124,638 -0.29(-0.48%)
Aug 22, 2023 59.79 60.10 59.59 59.84 9,011,026 -0.05(-0.08%)
Aug 21, 2023 60.10 60.45 59.88 59.89 10,232,196 -0.15(-0.24%)
Aug 18, 2023 60.19 60.54 59.85 60.03 8,477,617 -0.09(-0.14%)
Aug 17, 2023 59.02 60.67 59.01 60.12 18,490,214 +1.18(+2.00%)
Aug 16, 2023 59.34 59.61 58.90 58.94 9,935,457 -0.79(-1.33%)
Aug 15, 2023 59.52 60.12 59.20 59.73 14,930,067 +0.13(+0.21%)
Aug 14, 2023 59.35 59.86 59.21 59.61 20,196,244 +0.38(+0.64%)
Aug 11, 2023 59.52 59.71 59.08 59.23 17,404,606 -0.06(-0.10%)
Aug 10, 2023 59.09 59.93 58.96 59.29 26,269,486 +0.65(+1.11%)
Aug 09, 2023 57.85 58.96 57.80 58.64 7,965,313 +0.45(+0.76%)
Aug 08, 2023 58.71 58.83 57.76 58.20 12,918,675 -0.30(-0.51%)
Aug 07, 2023 58.53 58.78 58.14 58.50 10,103,713 -0.02(-0.03%)
Aug 04, 2023 59.09 59.44 58.40 58.51 7,882,667 -0.72(-1.21%)
Aug 03, 2023 59.45 59.46 58.48 59.23 7,111,026 -0.50(-0.84%)
Aug 02, 2023 59.17 60.29 59.03 59.73 12,340,978 +0.21(+0.36%)
Aug 01, 2023 60.28 60.53 59.18 59.52 9,539,446 -0.64(-1.06%)
Jul 31, 2023 59.35 60.28 59.11 60.16 12,098,251 +0.75(+1.27%)
Jul 28, 2023 58.81 59.49 58.09 59.40 11,986,756 +0.66(+1.12%)
Jul 27, 2023 59.01 60.49 58.41 58.75 23,388,436 -2.59(-4.23%)
Jul 26, 2023 61.08 61.80 60.87 61.34 11,460,147 -0.35(-0.56%)
Jul 25, 2023 62.39 62.54 61.67 61.69 7,239,456 -0.93(-1.48%)
Jul 24, 2023 62.59 63.24 62.59 62.62 7,118,976 +0.05(+0.08%)
Jul 21, 2023 61.80 62.67 61.68 62.57 10,232,262 +0.88(+1.43%)
Jul 20, 2023 60.41 61.95 60.33 61.69 9,569,899 +1.65(+2.76%)
Jul 19, 2023 60.09 60.81 59.98 60.03 8,982,927 +0.06(+0.10%)
Jul 18, 2023 59.92 60.71 59.78 59.98 6,669,357 +0.15(+0.24%)
Jul 17, 2023 59.97 59.99 59.40 59.83 7,740,384 -0.09(-0.15%)
Jul 14, 2023 59.99 60.30 59.56 59.92 9,546,299 -0.33(-0.55%)
Jul 13, 2023 60.36 60.70 60.17 60.25 9,334,467 +0.00(+0.00%)
Jul 12, 2023 60.83 61.20 60.09 60.25 7,586,381 -0.49(-0.81%)
Jul 11, 2023 60.28 60.87 60.09 60.74 9,658,634 +0.30(+0.50%)
Jul 10, 2023 60.58 60.90 60.27 60.44 7,740,700 -0.16(-0.27%)
Jul 07, 2023 61.17 61.37 60.58 60.60 8,958,102 -0.76(-1.25%)
Jul 06, 2023 61.58 61.82 61.23 61.37 6,862,942 -0.70(-1.12%)
Jul 05, 2023 61.66 62.32 61.29 62.06 9,181,479 +0.29(+0.47%)
Jul 03, 2023 61.31 62.23 60.83 61.78 5,040,051 +0.46(+0.75%)
Jun 30, 2023 61.63 61.76 61.31 61.32 8,767,618 -0.05(-0.08%)
Jun 29, 2023 61.14 61.79 61.01 61.36 7,325,093 -0.09(-0.14%)
Jun 28, 2023 62.04 62.04 60.29 61.45 9,871,941 -0.63(-1.02%)
Jun 27, 2023 62.08 62.37 61.58 62.08 6,812,282 -0.04(-0.06%)
Jun 26, 2023 62.36 62.41 61.37 62.12 8,251,927 -0.24(-0.38%)
Jun 23, 2023 62.69 62.72 62.22 62.36 11,618,712 -0.25(-0.40%)
Jun 22, 2023 63.04 63.14 62.44 62.61 6,032,368 -0.19(-0.31%)
Jun 21, 2023 63.20 63.65 62.75 62.80 8,858,394 -0.51(-0.80%)
Jun 20, 2023 63.12 63.64 62.56 63.31 11,263,574 -0.12(-0.20%)
Jun 16, 2023 62.21 63.51 61.95 63.44 20,254,448 +1.43(+2.30%)
Jun 15, 2023 61.59 62.27 61.24 62.01 8,891,342 +0.49(+0.79%)
Jun 14, 2023 62.29 62.32 61.41 61.52 6,653,084 -0.58(-0.93%)
Jun 13, 2023 61.54 62.13 61.32 62.09 8,309,810 +0.00(+0.00%)
Jun 12, 2023 62.12 62.30 61.56 62.09 7,449,706 -0.04(-0.06%)
Jun 09, 2023 62.68 62.76 61.94 62.13 7,373,107 -0.49(-0.78%)
Jun 08, 2023 62.65 62.91 62.39 62.62 5,210,723 +0.14(+0.23%)
Jun 07, 2023 62.48 62.64 62.08 62.48 6,929,051 -0.31(-0.49%)
Jun 06, 2023 63.54 63.65 62.44 62.78 5,860,069 -0.48(-0.76%)
Jun 05, 2023 63.19 63.72 62.99 63.26 7,711,735 +0.31(+0.49%)
Jun 02, 2023 62.25 63.08 61.83 62.96 7,059,459 +0.94(+1.52%)
Jun 01, 2023 61.81 62.06 61.15 62.02 9,070,679 +0.23(+0.37%)
May 31, 2023 61.07 61.94 60.55 61.79 15,575,419 +0.70(+1.15%)
May 30, 2023 60.76 61.45 60.47 61.09 8,805,611 -0.11(-0.17%)
May 26, 2023 61.85 62.29 61.08 61.19 8,837,088 -0.71(-1.15%)
May 25, 2023 62.27 62.47 61.35 61.90 8,148,831 -0.87(-1.39%)
May 24, 2023 63.86 63.94 62.56 62.77 7,597,815 -1.02(-1.59%)
May 23, 2023 63.36 64.39 63.15 63.79 10,598,962 +0.69(+1.09%)
May 22, 2023 63.13 63.57 62.46 63.10 7,671,948 -0.03(-0.05%)
May 19, 2023 63.06 63.62 62.96 63.13 9,591,090 +0.13(+0.21%)
May 18, 2023 63.58 63.61 62.50 62.99 10,522,853 -0.80(-1.25%)
May 17, 2023 64.30 64.58 63.34 63.79 9,738,925 -0.47(-0.73%)
May 16, 2023 65.26 65.33 64.17 64.26 8,208,578 -1.10(-1.69%)
May 15, 2023 65.39 65.64 64.98 65.36 6,161,579 +0.11(+0.16%)
May 12, 2023 65.78 65.95 64.83 65.26 12,477,901 -0.98(-1.48%)
May 11, 2023 65.75 66.25 65.16 66.24 8,777,557 +0.57(+0.86%)
May 10, 2023 65.36 66.11 64.78 65.67 9,221,440 +0.47(+0.72%)
May 09, 2023 65.20 65.55 65.04 65.20 6,683,693 -0.39(-0.60%)
May 08, 2023 65.28 65.94 65.07 65.59 6,405,728 +0.26(+0.40%)
May 05, 2023 64.38 65.62 64.36 65.33 8,929,642 +1.27(+1.98%)
May 04, 2023 63.71 64.47 63.67 64.07 9,179,872 +0.17(+0.27%)
May 03, 2023 65.52 65.91 63.59 63.90 13,263,872 -1.40(-2.14%)
May 02, 2023 65.44 66.15 64.62 65.30 8,127,902 -0.29(-0.44%)
May 01, 2023 64.51 65.91 64.49 65.58 10,464,106 +1.56(+2.44%)
Apr 28, 2023 64.38 64.46 63.30 64.02 11,274,931 -0.81(-1.24%)
Apr 27, 2023 65.22 65.22 63.76 64.83 10,973,668 -0.39(-0.60%)
Apr 26, 2023 66.73 66.87 64.85 65.22 10,795,565 -2.13(-3.16%)
Apr 25, 2023 67.77 68.01 67.21 67.35 5,571,214 -0.29(-0.43%)
Apr 24, 2023 67.44 67.71 67.18 67.64 5,615,445 +0.05(+0.07%)
Apr 21, 2023 67.19 67.65 67.07 67.59 6,824,818 +0.92(+1.38%)
Apr 20, 2023 66.83 66.94 66.02 66.67 6,234,462 -0.32(-0.47%)
Apr 19, 2023 67.38 67.52 66.69 66.98 8,530,069 -0.35(-0.53%)
Apr 18, 2023 67.65 67.84 67.00 67.34 5,968,654 -0.35(-0.52%)
Apr 17, 2023 67.69 67.87 67.32 67.69 4,625,626 +0.14(+0.21%)
Apr 14, 2023 67.69 67.88 67.07 67.55 6,529,276 -0.23(-0.34%)
Apr 13, 2023 67.54 67.90 67.05 67.78 6,238,519 +0.46(+0.68%)
Apr 12, 2023 67.17 67.76 66.93 67.32 5,595,666 +0.17(+0.26%)
Apr 11, 2023 67.57 67.60 67.09 67.15 4,967,060 -0.24(-0.36%)
Apr 10, 2023 67.85 67.92 67.11 67.39 5,888,914 -0.44(-0.65%)
Apr 06, 2023 66.82 68.14 66.73 67.83 10,084,777 +1.43(+2.15%)
Apr 05, 2023 66.06 66.76 65.66 66.40 8,137,083 +0.87(+1.32%)
Apr 04, 2023 66.36 66.36 65.26 65.53 9,070,146 -0.74(-1.12%)
Apr 03, 2023 65.65 66.57 65.31 66.28 7,711,804 +0.36(+0.55%)
Mar 31, 2023 65.30 65.98 65.02 65.91 9,414,587 +1.06(+1.63%)
Mar 30, 2023 65.03 65.17 64.66 64.86 4,626,873 +0.02(+0.03%)
Mar 29, 2023 64.88 65.11 64.53 64.84 5,646,628 -0.02(-0.03%)
Mar 28, 2023 64.74 65.23 64.63 64.86 4,958,263 +0.12(+0.19%)
Mar 27, 2023 64.75 65.45 64.68 64.73 7,062,079 +0.37(+0.58%)
Mar 24, 2023 63.91 64.45 63.42 64.36 6,598,644 +0.67(+1.05%)
Mar 23, 2023 64.28 64.57 63.37 63.70 7,069,968 -0.25(-0.39%)
Mar 22, 2023 64.18 64.67 63.93 63.95 7,000,649 -0.26(-0.40%)
Mar 21, 2023 64.17 64.49 63.60 64.20 8,453,903 +0.26(+0.40%)
Mar 20, 2023 63.46 64.07 62.99 63.95 10,235,211 +0.68(+1.07%)
Mar 17, 2023 64.03 64.03 62.97 63.27 22,730,840 -0.54(-0.85%)
Mar 16, 2023 63.75 64.30 62.63 63.81 11,084,599 -0.36(-0.56%)
Mar 15, 2023 62.88 64.40 62.82 64.17 11,251,145 +0.96(+1.52%)
Mar 14, 2023 63.05 63.30 62.54 63.21 9,892,794 +0.45(+0.71%)
Mar 13, 2023 62.20 63.80 62.08 62.77 10,092,622 +0.28(+0.44%)
Mar 10, 2023 63.07 64.11 62.22 62.49 10,812,301 -0.76(-1.20%)
Mar 09, 2023 64.29 64.40 63.08 63.25 7,942,198 -0.74(-1.16%)
Mar 08, 2023 64.58 64.72 63.66 63.99 6,343,456 -0.68(-1.04%)
Mar 07, 2023 65.79 65.82 64.14 64.67 8,554,388 -0.86(-1.31%)
Mar 06, 2023 65.97 66.25 65.36 65.52 7,360,889 -0.38(-0.58%)
Mar 03, 2023 65.96 66.02 65.44 65.90 6,877,143 +0.10(+0.16%)
Mar 02, 2023 65.84 66.31 65.61 65.80 6,439,792 -0.16(-0.25%)
Mar 01, 2023 65.33 66.37 65.25 65.96 6,185,966 +0.38(+0.58%)
Feb 28, 2023 66.38 66.51 65.44 65.58 9,144,706 -0.98(-1.47%)
Feb 27, 2023 66.85 66.96 66.31 66.56 5,247,845 -0.18(-0.27%)
Feb 24, 2023 67.63 67.73 66.40 66.74 6,733,365 -1.16(-1.71%)
Feb 23, 2023 67.88 68.45 67.42 67.90 5,740,418 +0.09(+0.13%)
Feb 22, 2023 67.81 68.20 67.12 67.82 6,013,611 +0.09(+0.13%)
Feb 21, 2023 67.78 68.16 67.35 67.73 6,508,590 +0.10(+0.15%)
Feb 17, 2023 67.16 68.22 67.06 67.63 11,705,403 +0.25(+0.37%)
Feb 16, 2023 67.33 67.73 66.74 67.38 5,881,910 -0.59(-0.87%)
Feb 15, 2023 68.76 68.92 67.84 67.97 6,194,005 -0.74(-1.08%)
Feb 14, 2023 69.72 69.87 68.66 68.71 5,894,941 -0.87(-1.26%)
Feb 13, 2023 68.68 69.84 68.45 69.58 9,072,564 +0.92(+1.34%)
Feb 10, 2023 68.20 68.81 67.75 68.66 9,065,798 +0.68(+0.99%)
Feb 09, 2023 69.89 70.22 67.93 67.99 13,489,883 -2.05(-2.93%)
Feb 08, 2023 70.67 70.77 69.37 70.04 10,672,764 -0.83(-1.17%)
Feb 07, 2023 70.90 71.03 70.35 70.87 9,180,542 -0.01(-0.01%)
Feb 06, 2023 70.80 71.50 70.59 70.88 7,478,925 +0.08(+0.11%)
Feb 03, 2023 69.62 70.82 69.05 70.80 10,738,104 +1.60(+2.31%)
Feb 02, 2023 66.87 69.31 66.38 69.20 13,686,258 +1.46(+2.16%)
Feb 01, 2023 69.37 69.37 67.34 67.74 11,278,299 -1.35(-1.95%)
Jan 31, 2023 68.58 69.10 68.14 69.09 9,857,121 +0.59(+0.86%)
Jan 30, 2023 69.03 69.34 68.36 68.50 9,359,008 -0.40(-0.58%)
Jan 27, 2023 69.41 69.85 68.80 68.90 5,706,367 -0.51(-0.74%)
Jan 26, 2023 69.53 69.61 68.45 69.41 6,864,706 -0.17(-0.25%)
Jan 25, 2023 69.00 69.65 68.48 69.58 6,979,838 +0.79(+1.15%)
Jan 24, 2023 69.42 71.32 68.59 68.80 7,676,000 -0.87(-1.26%)
Jan 23, 2023 70.46 70.56 69.28 69.67 7,809,171 -0.85(-1.20%)
Jan 20, 2023 70.28 70.52 69.75 70.52 11,060,225 +0.38(+0.54%)
Jan 19, 2023 68.80 70.25 68.62 70.14 9,869,631 +1.53(+2.23%)
Jan 18, 2023 68.80 69.11 68.55 68.60 8,802,414 -0.16(-0.24%)
Jan 17, 2023 69.53 69.89 68.48 68.77 9,425,802 -0.19(-0.28%)
Jan 13, 2023 68.12 68.97 67.93 68.96 9,587,082 +0.87(+1.27%)
Jan 12, 2023 68.17 68.42 67.58 68.09 7,128,550 -0.32(-0.47%)
Jan 11, 2023 68.01 68.45 67.54 68.41 7,643,236 +0.28(+0.40%)
Jan 10, 2023 67.79 68.19 67.32 68.14 7,017,267 +0.61(+0.90%)
Jan 09, 2023 69.54 69.57 67.28 67.53 13,674,884 -1.89(-2.73%)
Jan 06, 2023 68.80 69.80 68.57 69.42 7,687,887 +1.03(+1.50%)
Jan 05, 2023 68.22 68.83 68.02 68.40 8,529,040 -0.12(-0.18%)
Jan 04, 2023 68.17 69.12 67.68 68.52 10,544,113 +0.34(+0.50%)
Jan 03, 2023 67.71 68.84 67.63 68.18 8,258,950 +0.29(+0.43%)
Dec 30, 2022 68.06 68.20 66.87 67.89 7,455,033 -0.14(-0.21%)
Dec 29, 2022 68.22 68.54 67.81 68.03 4,544,928 +0.10(+0.15%)
Dec 28, 2022 68.76 68.76 67.86 67.92 5,502,686 -0.59(-0.85%)
Dec 27, 2022 69.05 69.15 68.05 68.51 6,333,332 -0.26(-0.38%)
Dec 23, 2022 69.59 69.71 68.42 68.77 7,450,632 -0.89(-1.27%)
Dec 22, 2022 68.96 69.69 68.73 69.66 8,055,557 +0.47(+0.68%)
Dec 21, 2022 68.64 69.39 68.22 69.19 8,976,613 +0.64(+0.94%)
Dec 20, 2022 69.18 69.50 68.35 68.55 9,784,071 -0.48(-0.70%)
Dec 19, 2022 69.50 70.04 68.54 69.03 8,645,767 -0.31(-0.45%)
Dec 16, 2022 70.27 70.71 69.23 69.34 28,664,230 -1.42(-2.01%)
Dec 15, 2022 72.58 72.85 70.49 70.76 11,318,093 -2.02(-2.77%)
Dec 14, 2022 73.42 73.50 72.44 72.78 9,748,136 -0.20(-0.27%)
Dec 13, 2022 74.88 74.88 72.91 72.98 16,548,449 -1.45(-1.95%)
Dec 12, 2022 74.48 74.67 73.87 74.44 7,494,381 +0.06(+0.08%)
Dec 09, 2022 75.61 76.11 74.28 74.38 9,387,180 -0.99(-1.31%)
Dec 08, 2022 75.46 75.56 74.98 75.37 7,216,918 -0.05(-0.06%)
Dec 07, 2022 74.31 75.70 74.21 75.42 8,264,627 +0.01(+0.01%)
Dec 06, 2022 76.14 76.65 74.99 75.41 8,190,938 -0.74(-0.97%)
Dec 05, 2022 76.36 76.82 75.86 76.14 7,197,490 -0.41(-0.53%)
Dec 02, 2022 75.83 76.58 75.83 76.55 6,747,733 +0.24(+0.31%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.