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

Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.45 -0.29 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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, 2004 196.30 196.30 194.93 195.06 443,700 +0.36(+0.18%)
Nov 29, 2004 196.10 196.11 194.70 194.70 560,900 -1.20(-0.61%)
Nov 26, 2004 193.75 196.04 193.48 195.90 146,200 +3.20(+1.66%)
Nov 24, 2004 192.60 192.92 192.01 192.70 254,200 +2.03(+1.06%)
Nov 23, 2004 189.96 191.45 189.90 190.67 273,700 +0.33(+0.17%)
Nov 22, 2004 189.54 190.90 188.00 190.34 292,200 +0.74(+0.39%)
Nov 19, 2004 192.05 192.10 189.60 189.60 165,500 -2.75(-1.43%)
Nov 18, 2004 190.87 193.61 190.87 192.35 169,700 +0.35(+0.18%)
Nov 17, 2004 191.50 193.08 190.97 192.00 444,700 +4.24(+2.26%)
Nov 16, 2004 190.05 190.05 187.60 187.76 107,200 -2.17(-1.14%)
Nov 15, 2004 190.70 190.72 189.10 189.93 275,100 +0.18(+0.09%)
Nov 12, 2004 187.35 189.97 186.22 189.75 362,400 +3.15(+1.69%)
Nov 11, 2004 185.00 186.96 184.74 186.60 163,700 +2.10(+1.14%)
Nov 10, 2004 185.50 185.55 184.37 184.50 172,600 +0.21(+0.11%)
Nov 09, 2004 184.00 184.35 183.72 184.29 115,500 +1.18(+0.64%)
Nov 08, 2004 184.10 184.30 183.01 183.11 121,400 -2.09(-1.13%)
Nov 05, 2004 185.50 185.55 184.70 185.20 619,000 +0.70(+0.38%)
Nov 04, 2004 181.90 185.16 181.66 184.50 782,300 +2.75(+1.51%)
Nov 03, 2004 183.20 183.50 181.56 181.75 269,300 +2.61(+1.46%)
Nov 02, 2004 179.50 180.86 179.00 179.14 214,700 +0.41(+0.23%)
Nov 01, 2004 178.93 179.05 177.87 178.73 210,300 +1.32(+0.74%)
Oct 29, 2004 177.05 177.70 176.66 177.41 528,400 +0.69(+0.39%)
Oct 28, 2004 176.75 178.00 175.77 176.72 406,900 -0.88(-0.50%)
Oct 27, 2004 175.47 178.00 175.12 177.60 349,000 +3.00(+1.72%)
Oct 26, 2004 173.90 174.80 173.59 174.60 270,900 +0.63(+0.36%)
Oct 25, 2004 173.00 173.97 172.08 173.97 420,400 +0.47(+0.27%)
Oct 22, 2004 175.25 175.25 173.30 173.50 133,800 -1.25(-0.72%)
Oct 21, 2004 173.20 174.75 173.00 174.75 195,700 +2.48(+1.44%)
Oct 20, 2004 173.08 173.21 171.62 172.27 379,400 -1.09(-0.63%)
Oct 19, 2004 175.65 176.43 173.36 173.36 155,800 -0.84(-0.48%)
Oct 18, 2004 173.06 174.44 172.80 174.20 157,100 +1.83(+1.06%)
Oct 15, 2004 170.26 172.95 170.26 172.37 86,200 +2.27(+1.33%)
Oct 14, 2004 171.75 172.24 169.85 170.10 213,400 -2.35(-1.36%)
Oct 13, 2004 174.61 174.61 171.31 172.45 468,100 -2.37(-1.36%)
Oct 12, 2004 174.50 174.88 173.40 174.82 340,200 -2.80(-1.58%)
Oct 11, 2004 177.54 177.73 177.00 177.62 142,000 +0.92(+0.52%)
Oct 08, 2004 177.80 178.50 176.28 176.70 214,400 -1.30(-0.73%)
Oct 07, 2004 178.80 178.83 177.50 178.00 341,400 -1.53(-0.85%)
Oct 06, 2004 177.70 179.53 177.37 179.53 254,000 +2.05(+1.16%)
Oct 05, 2004 177.06 178.31 176.60 177.48 259,200 -1.32(-0.74%)
Oct 04, 2004 177.60 179.16 177.23 178.80 296,800 +3.00(+1.71%)
Oct 01, 2004 173.58 176.00 173.30 175.80 234,600 +3.30(+1.91%)
Sep 30, 2004 171.80 172.50 171.20 172.50 157,100 +0.90(+0.52%)
Sep 29, 2004 170.30 171.70 170.02 171.60 58,900 +0.90(+0.53%)
Sep 28, 2004 168.97 170.98 168.97 170.70 159,700 +2.09(+1.24%)
Sep 27, 2004 169.49 169.49 167.85 168.61 232,200 -1.01(-0.60%)
Sep 24, 2004 169.69 169.80 168.99 169.62 221,100 -0.48(-0.28%)
Sep 23, 2004 168.40 170.15 168.36 170.10 191,100 +0.75(+0.44%)
Sep 22, 2004 171.00 171.17 169.33 169.35 199,500 -2.60(-1.51%)
Sep 21, 2004 171.00 172.78 170.90 171.95 227,500 +1.78(+1.05%)
Sep 20, 2004 170.27 170.50 168.35 170.17 133,700 +0.17(+0.10%)
Sep 17, 2004 168.38 170.90 168.35 170.00 217,200 +1.13(+0.67%)
Sep 16, 2004 168.70 169.40 168.25 168.87 132,300 +2.09(+1.25%)
Sep 15, 2004 167.77 167.85 166.46 166.78 147,000 -0.74(-0.44%)
Sep 14, 2004 168.50 168.50 167.40 167.52 202,800 -0.06(-0.04%)
Sep 13, 2004 167.35 168.20 167.25 167.58 149,300 +1.52(+0.92%)
Sep 10, 2004 165.15 166.66 165.00 166.06 94,600 +1.56(+0.95%)
Sep 09, 2004 163.40 164.84 163.40 164.50 260,900 +0.50(+0.30%)
Sep 08, 2004 162.75 164.75 162.75 164.00 157,300 -0.10(-0.06%)
Sep 07, 2004 163.26 164.45 163.25 164.10 320,200 +1.25(+0.77%)
Sep 03, 2004 163.90 163.90 162.40 162.85 252,200 -1.75(-1.06%)
Sep 02, 2004 163.20 164.85 162.48 164.60 279,100 +2.02(+1.24%)
Sep 01, 2004 162.49 162.58 161.30 162.58 339,300 +1.33(+0.82%)
Aug 31, 2004 160.75 161.44 160.06 161.25 321,000 +0.70(+0.44%)
Aug 30, 2004 160.90 160.90 160.20 160.55 82,100 -0.87(-0.54%)
Aug 27, 2004 162.15 162.16 161.37 161.42 220,900 -0.30(-0.19%)
Aug 26, 2004 162.10 162.10 161.38 161.72 115,200 +0.22(+0.14%)
Aug 25, 2004 160.00 161.55 159.80 161.50 122,100 +1.90(+1.19%)
Aug 24, 2004 159.65 160.37 159.40 159.60 97,900 -0.46(-0.29%)
Aug 23, 2004 159.41 160.52 158.30 160.06 251,400 +0.86(+0.54%)
Aug 20, 2004 158.65 159.94 158.40 159.20 187,000 +0.79(+0.50%)
Aug 19, 2004 159.95 159.95 157.86 158.41 145,200 +0.17(+0.11%)
Aug 18, 2004 156.06 158.25 155.53 158.24 134,900 +1.85(+1.18%)
Aug 17, 2004 155.87 156.82 155.49 156.39 185,000 +1.04(+0.67%)
Aug 16, 2004 153.35 155.60 153.35 155.35 183,900 +2.09(+1.36%)
Aug 13, 2004 154.95 154.98 153.04 153.26 160,300 +0.24(+0.16%)
Aug 12, 2004 154.50 154.60 153.02 153.02 81,800 -1.73(-1.12%)
Aug 11, 2004 154.60 154.87 153.23 154.75 196,900 -1.45(-0.93%)
Aug 10, 2004 154.35 156.41 154.35 156.20 107,100 +1.74(+1.13%)
Aug 09, 2004 155.00 155.50 154.46 154.46 80,700 +1.28(+0.84%)
Aug 06, 2004 154.78 154.80 153.00 153.18 165,900 -1.12(-0.73%)
Aug 05, 2004 157.60 157.70 154.29 154.30 266,600 -1.00(-0.64%)
Aug 04, 2004 154.85 155.30 153.80 155.30 280,800 +0.15(+0.10%)
Aug 03, 2004 154.97 156.19 154.84 155.15 304,800 +0.18(+0.12%)
Aug 02, 2004 155.02 155.26 154.61 154.97 264,200 -0.78(-0.50%)
Jul 30, 2004 156.58 156.79 155.53 155.75 228,100 -0.75(-0.48%)
Jul 29, 2004 155.33 156.50 154.82 156.50 281,300 +0.97(+0.62%)
Jul 28, 2004 154.99 155.55 153.75 155.53 146,000 -0.05(-0.03%)
Jul 27, 2004 153.00 155.58 153.00 155.58 125,900 +2.91(+1.91%)
Jul 26, 2004 153.87 154.52 152.30 152.67 126,800 -1.43(-0.93%)
Jul 23, 2004 156.38 156.38 153.44 154.10 218,900 -2.70(-1.72%)
Jul 22, 2004 155.41 156.80 154.80 156.80 341,000 +0.00(+0.00%)
Jul 21, 2004 159.99 159.99 156.19 156.80 197,800 -1.83(-1.15%)
Jul 20, 2004 158.10 158.63 157.33 158.63 205,500 +0.67(+0.42%)
Jul 19, 2004 158.35 159.07 157.16 157.96 110,600 -0.24(-0.15%)
Jul 16, 2004 158.76 158.99 158.00 158.20 109,300 +1.72(+1.10%)
Jul 15, 2004 156.53 157.04 155.70 156.48 418,500 -0.82(-0.52%)
Jul 14, 2004 158.02 158.74 157.30 157.30 113,100 -1.52(-0.96%)
Jul 13, 2004 158.84 159.11 157.89 158.82 112,700 +0.72(+0.46%)
Jul 12, 2004 158.09 158.43 157.00 158.10 116,600 -0.41(-0.26%)
Jul 09, 2004 158.50 159.73 158.23 158.51 164,900 +0.84(+0.53%)
Jul 08, 2004 159.00 159.26 157.67 157.67 188,100 -2.28(-1.43%)
Jul 07, 2004 158.20 160.85 158.20 159.95 221,000 +2.06(+1.30%)
Jul 06, 2004 160.10 160.15 157.89 157.89 173,800 -1.71(-1.07%)
Jul 02, 2004 160.00 160.55 159.52 159.60 210,300 -0.01(-0.01%)
Jul 01, 2004 160.51 160.79 159.29 159.61 243,900 -2.02(-1.25%)
Jun 30, 2004 160.55 162.39 159.19 161.63 356,900 +2.28(+1.43%)
Jun 29, 2004 158.00 159.50 158.00 159.35 80,800 +1.21(+0.77%)
Jun 28, 2004 161.10 161.10 158.06 158.14 113,100 -1.36(-0.85%)
Jun 25, 2004 159.43 160.13 159.28 159.50 93,900 +1.60(+1.01%)
Jun 24, 2004 159.77 159.78 157.88 157.90 130,800 +0.63(+0.40%)
Jun 23, 2004 154.60 157.45 153.90 157.27 131,400 +2.75(+1.78%)
Jun 22, 2004 153.67 154.93 153.15 154.52 107,900 +1.62(+1.06%)
Jun 21, 2004 154.88 154.88 152.88 152.90 97,400 +0.70(+0.46%)
Jun 18, 2004 154.66 154.66 151.00 152.20 269,600 -0.87(-0.57%)
Jun 17, 2004 152.24 153.83 152.01 153.07 258,700 +0.76(+0.50%)
Jun 16, 2004 154.46 154.46 152.13 152.31 227,700 -2.07(-1.34%)
Jun 15, 2004 154.19 155.50 153.72 154.38 219,700 +2.93(+1.93%)
Jun 14, 2004 153.15 153.19 151.45 151.45 343,400 -6.07(-3.85%)
Jun 10, 2004 157.11 157.80 156.93 157.52 188,500 +0.18(+0.11%)
Jun 09, 2004 159.64 159.64 157.23 157.34 454,600 -3.64(-2.26%)
Jun 08, 2004 162.50 162.50 160.00 160.98 391,900 -2.27(-1.39%)
Jun 07, 2004 160.90 163.45 159.40 163.25 256,700 +5.45(+3.45%)
Jun 04, 2004 157.13 158.44 157.00 157.80 246,100 +2.29(+1.47%)
Jun 03, 2004 155.85 156.61 155.37 155.51 265,000 -3.53(-2.22%)
Jun 02, 2004 158.85 159.48 157.40 159.04 285,600 +0.00(+0.00%)
Jun 01, 2004 160.30 160.30 158.55 159.04 291,900 -1.11(-0.69%)
May 28, 2004 162.20 162.20 159.60 160.15 94,200 -0.35(-0.22%)
May 27, 2004 160.89 161.17 159.61 160.50 193,000 +2.50(+1.58%)
May 26, 2004 159.80 159.80 157.71 158.00 161,400 -0.62(-0.39%)
May 25, 2004 154.98 158.90 154.00 158.62 359,200 +3.42(+2.20%)
May 24, 2004 157.49 157.49 153.85 155.20 258,700 +2.38(+1.56%)
May 21, 2004 153.03 154.30 152.82 152.82 425,600 +2.47(+1.64%)
May 20, 2004 151.62 151.88 150.07 150.35 418,800 -0.93(-0.61%)
May 19, 2004 155.55 155.57 151.11 151.28 448,400 +4.07(+2.76%)
May 18, 2004 147.70 148.49 145.85 147.21 264,400 +4.25(+2.97%)
May 17, 2004 143.00 146.98 142.95 142.96 492,900 -5.96(-4.00%)
May 14, 2004 151.57 151.83 147.39 148.92 838,800 -4.03(-2.63%)
May 13, 2004 151.40 153.83 151.20 152.95 403,200 -0.40(-0.26%)
May 12, 2004 153.63 154.30 149.20 153.35 802,900 +0.05(+0.03%)
May 11, 2004 151.52 153.50 151.45 153.30 409,600 +4.42(+2.97%)
May 10, 2004 150.03 151.10 148.76 148.88 450,500 -7.55(-4.83%)
May 07, 2004 158.10 158.10 155.29 156.43 656,100 -3.60(-2.25%)
May 06, 2004 161.00 161.18 159.68 160.03 348,000 -3.39(-2.07%)
May 05, 2004 163.59 164.23 162.63 163.42 121,100 +0.40(+0.25%)
May 04, 2004 163.23 163.93 161.73 163.02 205,500 +3.13(+1.96%)
May 03, 2004 158.78 159.90 158.58 159.89 241,100 +1.59(+1.00%)
Apr 30, 2004 160.25 161.13 158.09 158.30 493,200 -3.44(-2.13%)
Apr 29, 2004 165.00 165.00 161.28 161.74 558,300 -5.51(-3.29%)
Apr 28, 2004 171.81 171.81 167.02 167.25 411,600 -4.93(-2.86%)
Apr 27, 2004 173.95 173.99 172.18 172.18 93,000 -0.92(-0.53%)
Apr 26, 2004 175.65 175.65 173.05 173.10 172,900 -2.50(-1.42%)
Apr 23, 2004 175.00 176.65 175.00 175.60 132,900 +1.30(+0.75%)
Apr 22, 2004 172.80 174.38 172.32 174.30 410,400 -0.05(-0.03%)
Apr 21, 2004 175.44 175.44 174.11 174.35 113,500 -1.30(-0.74%)
Apr 20, 2004 177.98 177.98 175.10 175.65 329,200 -1.55(-0.87%)
Apr 19, 2004 176.88 177.20 176.37 177.20 120,600 +0.30(+0.17%)
Apr 16, 2004 176.15 177.20 175.42 176.90 152,400 +1.30(+0.74%)
Apr 15, 2004 177.15 177.15 174.52 175.60 113,000 -1.47(-0.83%)
Apr 14, 2004 178.38 178.38 176.93 177.07 258,200 -2.65(-1.47%)
Apr 13, 2004 181.95 181.95 179.34 179.72 170,900 -2.12(-1.17%)
Apr 12, 2004 181.80 182.40 181.44 181.84 116,500 +1.39(+0.77%)
Apr 08, 2004 182.03 182.10 179.99 180.45 89,200 +0.15(+0.08%)
Apr 07, 2004 181.90 181.96 179.50 180.30 215,200 -0.65(-0.36%)
Apr 06, 2004 180.02 181.00 179.95 180.95 80,200 +1.00(+0.56%)
Apr 05, 2004 180.18 180.18 179.60 179.95 130,800 +1.25(+0.70%)
Apr 02, 2004 178.95 179.10 178.33 178.70 444,600 +1.77(+1.00%)
Apr 01, 2004 175.89 177.04 175.87 176.93 183,200 +1.43(+0.81%)
Mar 31, 2004 174.90 175.50 174.52 175.50 197,100 +2.15(+1.24%)
Mar 30, 2004 172.47 173.48 172.25 173.35 232,200 +2.10(+1.23%)
Mar 29, 2004 171.50 171.70 171.17 171.25 114,600 +2.17(+1.28%)
Mar 26, 2004 169.40 169.84 169.05 169.08 211,500 -0.31(-0.18%)
Mar 25, 2004 168.18 169.45 168.00 169.39 191,600 +1.64(+0.98%)
Mar 24, 2004 168.27 168.54 167.55 167.75 98,800 +0.13(+0.08%)
Mar 23, 2004 166.99 167.79 166.99 167.62 145,000 +1.67(+1.01%)
Mar 22, 2004 169.81 169.81 164.99 165.95 370,400 -2.70(-1.60%)
Mar 19, 2004 171.57 171.57 168.65 168.65 269,400 -2.25(-1.32%)
Mar 18, 2004 170.38 170.93 169.51 170.90 132,000 +1.00(+0.59%)
Mar 17, 2004 169.50 170.18 169.12 169.90 433,300 +2.30(+1.37%)
Mar 16, 2004 166.40 167.65 166.30 167.60 261,800 +2.05(+1.24%)
Mar 15, 2004 167.40 167.75 165.55 165.55 236,400 -3.15(-1.87%)
Mar 12, 2004 167.50 169.10 167.50 168.70 199,500 +1.40(+0.84%)
Mar 11, 2004 168.80 169.23 167.30 167.30 425,800 -3.70(-2.16%)
Mar 10, 2004 175.20 175.20 170.65 171.00 430,100 -4.00(-2.29%)
Mar 09, 2004 176.70 176.70 174.01 175.00 127,400 -1.15(-0.65%)
Mar 08, 2004 178.60 179.00 176.15 176.15 150,700 -1.70(-0.96%)
Mar 05, 2004 177.20 178.12 176.50 177.85 115,900 +0.65(+0.37%)
Mar 04, 2004 176.50 177.25 176.29 177.20 93,100 +1.20(+0.68%)
Mar 03, 2004 175.99 176.13 174.80 176.00 226,300 -1.10(-0.62%)
Mar 02, 2004 178.72 178.72 177.08 177.10 121,700 -1.42(-0.80%)
Mar 01, 2004 175.84 178.69 175.73 178.52 165,400 +3.98(+2.28%)
Feb 27, 2004 174.07 174.91 173.60 174.54 234,700 +2.44(+1.42%)
Feb 26, 2004 172.13 172.13 171.38 172.10 160,000 +0.85(+0.50%)
Feb 25, 2004 169.98 171.28 169.74 171.25 83,600 +1.85(+1.09%)
Feb 24, 2004 169.92 169.92 169.00 169.40 105,600 -0.90(-0.53%)
Feb 23, 2004 172.80 173.09 170.08 170.30 152,000 -1.50(-0.87%)
Feb 20, 2004 172.00 172.20 170.36 171.80 314,300 -1.95(-1.12%)
Feb 19, 2004 175.31 175.77 173.75 173.75 135,200 -1.53(-0.87%)
Feb 18, 2004 177.91 177.91 175.11 175.28 99,400 -2.42(-1.36%)
Feb 17, 2004 176.60 177.70 175.82 177.70 372,700 +3.50(+2.01%)
Feb 13, 2004 176.05 176.15 174.09 174.20 108,600 +0.12(+0.07%)
Feb 12, 2004 174.97 174.97 173.70 174.08 284,400 -0.09(-0.05%)
Feb 11, 2004 172.04 174.39 171.54 174.17 332,300 +2.66(+1.55%)
Feb 10, 2004 171.72 171.88 171.11 171.51 73,900 -0.15(-0.09%)
Feb 09, 2004 171.00 172.49 170.00 171.66 98,000 +2.44(+1.44%)
Feb 06, 2004 167.17 169.66 167.02 169.22 207,600 +3.77(+2.28%)
Feb 05, 2004 165.01 165.76 164.75 165.45 196,000 -0.05(-0.03%)
Feb 04, 2004 166.10 166.35 165.50 165.50 125,900 -1.50(-0.90%)
Feb 03, 2004 168.05 168.05 166.74 167.00 104,600 -0.94(-0.56%)
Feb 02, 2004 168.12 168.16 167.20 167.94 162,900 +0.04(+0.02%)
Jan 30, 2004 167.00 167.93 166.65 167.90 157,100 -0.23(-0.14%)
Jan 29, 2004 170.14 170.49 165.31 168.13 342,800 -2.69(-1.57%)
Jan 28, 2004 174.20 174.46 170.60 170.82 269,800 -2.45(-1.41%)
Jan 27, 2004 174.50 175.03 173.00 173.27 313,600 -0.88(-0.51%)
Jan 26, 2004 173.47 174.15 172.72 174.15 216,300 +1.15(+0.66%)
Jan 23, 2004 173.51 173.60 172.60 173.00 90,200 -0.29(-0.17%)
Jan 22, 2004 173.15 173.74 171.88 173.29 177,800 -0.44(-0.25%)
Jan 21, 2004 173.47 174.35 172.50 173.73 140,000 +0.23(+0.13%)
Jan 20, 2004 172.00 173.65 170.10 173.50 168,200 +4.90(+2.91%)
Jan 16, 2004 167.75 168.63 167.50 168.60 188,700 +0.72(+0.43%)
Jan 15, 2004 170.70 170.71 167.65 167.88 155,300 -3.50(-2.04%)
Jan 14, 2004 170.51 171.66 170.45 171.38 127,800 +0.27(+0.16%)
Jan 13, 2004 172.45 172.60 170.55 171.11 151,300 -0.98(-0.57%)
Jan 12, 2004 172.65 172.85 171.43 172.09 194,800 -0.15(-0.09%)
Jan 09, 2004 172.69 173.62 172.21 172.24 127,100 -0.31(-0.18%)
Jan 08, 2004 172.31 172.71 172.00 172.55 128,100 +0.65(+0.38%)
Jan 07, 2004 170.50 171.82 170.50 171.90 119,500 +0.40(+0.23%)
Jan 06, 2004 173.46 173.46 171.25 171.50 419,600 -1.96(-1.13%)
Jan 05, 2004 172.20 173.46 171.00 173.46 331,300 +5.88(+3.51%)
Jan 02, 2004 165.10 168.39 165.10 167.58 205,000 +3.65(+2.23%)
Dec 31, 2003 162.80 164.10 162.80 163.93 108,800 +1.92(+1.19%)
Dec 30, 2003 161.24 162.79 161.96 162.01 152,700 +0.77(+0.48%)
Dec 29, 2003 160.00 161.24 159.80 161.24 161,200 +2.40(+1.51%)
Dec 26, 2003 159.00 159.00 158.71 158.84 24,100 +0.40(+0.25%)
Dec 24, 2003 158.42 158.70 158.10 158.44 31,000 +0.51(+0.32%)
Dec 23, 2003 157.50 157.93 157.17 157.93 147,600 +0.43(+0.27%)
Dec 22, 2003 155.71 157.50 155.71 157.50 173,600 +1.50(+0.96%)
Dec 19, 2003 155.25 156.21 155.25 156.00 62,200 +0.38(+0.24%)
Dec 18, 2003 153.99 155.62 153.99 155.62 73,100 +2.47(+1.61%)
Dec 17, 2003 153.58 153.58 152.90 153.15 123,800 -1.80(-1.16%)
Dec 16, 2003 155.75 155.75 154.22 154.95 74,400 -0.65(-0.42%)
Dec 15, 2003 156.88 157.01 155.36 155.60 136,900 +0.12(+0.08%)
Dec 12, 2003 155.48 155.49 155.06 155.48 122,400 +0.71(+0.46%)
Dec 11, 2003 153.35 154.86 153.20 154.77 91,000 +2.77(+1.82%)
Dec 10, 2003 153.15 153.50 152.22 152.00 59,800 -0.61(-0.40%)
Dec 09, 2003 154.35 154.35 152.61 152.61 177,600 -0.64(-0.42%)
Dec 08, 2003 152.75 153.40 152.66 153.25 83,700 +0.40(+0.26%)
Dec 05, 2003 152.90 153.37 152.36 152.85 109,900 -0.39(-0.25%)
Dec 04, 2003 154.10 154.30 152.75 153.24 78,800 -1.06(-0.69%)
Dec 03, 2003 155.62 155.62 154.30 154.30 91,600 -0.54(-0.35%)
Dec 02, 2003 155.10 155.19 154.82 154.84 279,100 -0.69(-0.44%)
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.