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

Extended Dur Trs Idx ETF Vanguard (NY: EDV )

72.90 +0.51 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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, 2021 117.05 117.27 116.45 117.20 130,322 +0.38(+0.33%)
Apr 29, 2021 115.87 116.84 115.47 116.82 123,819 -0.56(-0.47%)
Apr 28, 2021 117.11 117.44 116.64 117.37 99,584 +0.17(+0.15%)
Apr 27, 2021 118.27 118.42 117.07 117.20 343,675 -1.36(-1.15%)
Apr 26, 2021 118.83 119.20 118.50 118.56 259,431 -0.12(-0.10%)
Apr 23, 2021 119.20 119.24 118.19 118.68 308,981 -0.47(-0.40%)
Apr 22, 2021 118.75 119.15 117.84 119.15 217,505 +0.77(+0.65%)
Apr 21, 2021 118.14 118.56 117.69 118.39 149,027 +0.37(+0.32%)
Apr 20, 2021 117.01 118.42 117.01 118.01 108,734 +0.62(+0.53%)
Apr 19, 2021 117.35 117.88 117.06 117.39 235,809 -0.47(-0.40%)
Apr 16, 2021 117.65 118.36 117.38 117.86 125,938 -1.10(-0.93%)
Apr 15, 2021 118.03 119.72 118.00 118.96 132,944 +2.59(+2.23%)
Apr 14, 2021 116.51 116.68 115.91 116.37 93,411 -0.47(-0.40%)
Apr 13, 2021 115.64 116.87 115.59 116.84 93,380 +1.02(+0.88%)
Apr 12, 2021 115.83 116.00 115.53 115.81 120,731 +0.00(+0.00%)
Apr 09, 2021 115.97 116.69 115.45 115.81 130,322 -0.51(-0.44%)
Apr 08, 2021 115.71 116.41 115.59 116.33 192,812 +1.09(+0.95%)
Apr 07, 2021 115.71 116.43 115.17 115.23 505,974 -1.08(-0.93%)
Apr 06, 2021 115.67 116.52 115.36 116.31 158,706 +0.99(+0.86%)
Apr 05, 2021 115.10 115.33 114.23 115.32 320,812 -0.70(-0.61%)
Apr 01, 2021 114.87 116.23 114.67 116.02 1,814,649 +2.10(+1.85%)
Mar 31, 2021 114.42 114.76 113.00 113.92 152,647 -0.38(-0.33%)
Mar 30, 2021 113.31 114.62 112.92 114.30 149,635 +0.86(+0.76%)
Mar 29, 2021 114.93 114.95 112.90 113.44 402,426 -1.40(-1.22%)
Mar 26, 2021 114.37 115.38 114.19 114.84 123,394 -0.47(-0.41%)
Mar 25, 2021 116.80 117.02 115.19 115.31 337,994 -1.32(-1.13%)
Mar 24, 2021 115.36 116.63 115.14 116.62 282,622 +1.20(+1.04%)
Mar 23, 2021 114.56 115.64 114.18 115.43 385,760 +1.23(+1.07%)
Mar 22, 2021 113.61 114.36 113.26 114.20 280,548 +1.72(+1.53%)
Mar 19, 2021 111.73 112.55 111.50 112.48 708,084 +0.95(+0.85%)
Mar 18, 2021 110.72 112.07 110.72 111.52 814,035 -1.38(-1.22%)
Mar 17, 2021 112.73 113.18 111.65 112.90 781,673 -1.28(-1.12%)
Mar 16, 2021 114.77 114.95 113.34 114.18 106,349 -0.47(-0.41%)
Mar 15, 2021 114.25 114.97 114.21 114.66 119,981 +0.92(+0.81%)
Mar 12, 2021 114.27 114.33 113.34 113.74 276,865 -3.37(-2.88%)
Mar 11, 2021 117.36 117.56 116.64 117.11 101,176 -1.26(-1.07%)
Mar 10, 2021 118.32 118.46 117.71 118.37 129,595 +0.06(+0.05%)
Mar 09, 2021 117.81 118.30 117.36 118.30 130,043 +2.04(+1.76%)
Mar 08, 2021 117.20 117.43 116.18 116.26 199,344 -1.06(-0.91%)
Mar 05, 2021 116.40 117.85 116.31 117.32 207,566 +0.50(+0.43%)
Mar 04, 2021 118.01 118.20 116.18 116.83 252,147 -1.17(-0.99%)
Mar 03, 2021 117.62 118.49 116.89 118.00 144,687 -1.25(-1.05%)
Mar 02, 2021 118.64 119.35 118.59 119.25 141,923 +0.02(+0.02%)
Mar 01, 2021 118.83 119.65 118.23 119.23 145,682 -2.31(-1.90%)
Feb 26, 2021 118.91 121.97 117.74 121.54 206,024 +5.43(+4.67%)
Feb 25, 2021 117.20 117.75 113.71 116.11 489,817 -2.70(-2.27%)
Feb 24, 2021 117.09 119.08 116.88 118.80 288,718 -1.02(-0.85%)
Feb 23, 2021 119.72 120.70 119.31 119.82 220,848 -0.54(-0.45%)
Feb 22, 2021 121.44 122.23 119.92 120.36 303,601 -1.39(-1.14%)
Feb 19, 2021 122.59 122.90 121.35 121.74 218,033 -2.22(-1.79%)
Feb 18, 2021 123.40 124.35 123.01 123.97 124,814 -0.52(-0.42%)
Feb 17, 2021 124.83 125.32 123.44 124.49 173,764 +1.01(+0.82%)
Feb 16, 2021 123.83 124.30 123.35 123.48 293,704 -2.48(-1.97%)
Feb 12, 2021 126.74 127.07 125.86 125.96 285,679 -2.15(-1.68%)
Feb 11, 2021 128.94 129.08 127.89 128.11 173,817 -1.05(-0.82%)
Feb 10, 2021 128.50 129.16 128.42 129.16 220,237 +1.21(+0.94%)
Feb 09, 2021 128.52 128.99 127.89 127.95 214,871 -0.07(-0.06%)
Feb 08, 2021 127.52 128.65 127.22 128.03 193,789 +0.79(+0.62%)
Feb 05, 2021 128.41 129.03 127.10 127.24 1,198,907 -1.53(-1.19%)
Feb 04, 2021 128.60 128.98 128.23 128.77 151,973 -0.22(-0.17%)
Feb 03, 2021 130.19 130.48 128.99 128.99 206,544 -1.89(-1.44%)
Feb 02, 2021 130.63 130.91 130.31 130.88 155,660 -1.06(-0.80%)
Feb 01, 2021 131.48 132.28 131.38 131.94 98,444 +0.20(+0.15%)
Jan 29, 2021 131.15 132.24 130.99 131.74 1,312,716 -1.05(-0.79%)
Jan 28, 2021 133.47 133.47 131.97 132.79 73,189 -0.84(-0.63%)
Jan 27, 2021 134.07 134.57 133.43 133.63 166,404 +0.41(+0.31%)
Jan 26, 2021 133.03 133.51 132.83 133.23 58,874 -0.25(-0.18%)
Jan 25, 2021 132.48 133.60 132.37 133.47 216,770 +2.09(+1.59%)
Jan 22, 2021 131.36 131.71 131.07 131.38 98,164 +0.38(+0.29%)
Jan 21, 2021 131.11 131.40 130.62 131.00 166,559 -1.25(-0.95%)
Jan 20, 2021 131.77 132.29 131.53 132.25 118,108 +0.13(+0.10%)
Jan 19, 2021 131.38 132.29 131.22 132.13 171,828 +0.50(+0.38%)
Jan 15, 2021 131.93 132.16 131.22 131.63 89,791 +0.65(+0.50%)
Jan 14, 2021 132.56 132.75 130.50 130.97 166,365 -1.72(-1.30%)
Jan 13, 2021 131.41 133.04 131.37 132.70 281,356 +1.97(+1.51%)
Jan 12, 2021 130.51 130.83 129.57 130.73 222,119 -0.04(-0.03%)
Jan 11, 2021 130.61 130.85 130.04 130.77 255,970 -0.39(-0.30%)
Jan 08, 2021 131.10 131.77 130.25 131.16 451,711 -0.38(-0.29%)
Jan 07, 2021 131.53 131.94 130.97 131.54 995,922 -1.49(-1.12%)
Jan 06, 2021 133.93 133.94 132.17 133.03 173,432 -3.88(-2.84%)
Jan 05, 2021 137.56 137.56 136.10 136.91 193,627 -1.61(-1.16%)
Jan 04, 2021 137.26 138.87 137.06 138.52 185,246 +0.28(+0.20%)
Dec 31, 2020 138.24 138.24 138.24 226,613 +0.14(+0.10%)
Dec 30, 2020 137.47 138.10 137.24 138.10 226,613 +0.35(+0.26%)
Dec 29, 2020 136.91 137.84 136.85 137.75 331,832 -0.25(-0.18%)
Dec 28, 2020 136.92 138.00 136.41 138.00 218,873 -0.04(-0.03%)
Dec 24, 2020 137.39 138.10 137.39 138.04 60,925 +0.78(+0.57%)
Dec 23, 2020 137.24 137.35 135.90 137.26 219,979 -1.25(-0.90%)
Dec 22, 2020 138.21 138.53 137.75 138.50 196,893 +0.82(+0.60%)
Dec 21, 2020 137.72 138.01 136.95 137.68 122,752 +0.74(+0.54%)
Dec 18, 2020 137.66 138.03 136.66 136.94 81,581 -0.47(-0.34%)
Dec 17, 2020 139.02 139.38 137.00 137.41 159,975 -0.51(-0.37%)
Dec 16, 2020 137.00 138.45 136.76 137.92 262,799 -0.31(-0.22%)
Dec 15, 2020 138.26 138.91 137.70 138.22 78,754 -0.62(-0.45%)
Dec 14, 2020 138.04 139.40 137.51 138.84 111,747 -0.60(-0.43%)
Dec 11, 2020 139.37 140.12 139.04 139.45 371,013 +0.64(+0.46%)
Dec 10, 2020 137.76 138.87 137.35 138.81 138,858 +1.72(+1.25%)
Dec 09, 2020 136.93 137.67 136.34 137.09 328,262 -0.65(-0.47%)
Dec 08, 2020 137.95 138.55 137.58 137.75 125,365 +0.77(+0.56%)
Dec 07, 2020 136.52 137.20 136.17 136.98 224,460 +1.66(+1.23%)
Dec 04, 2020 135.71 135.89 134.83 135.32 165,913 -2.75(-1.99%)
Dec 03, 2020 137.23 138.34 136.91 138.07 150,379 +1.55(+1.14%)
Dec 02, 2020 137.32 137.34 135.58 136.51 151,880 -1.57(-1.14%)
Dec 01, 2020 139.33 139.39 137.04 138.09 215,538 -2.65(-1.89%)
Nov 30, 2020 140.76 141.25 140.45 140.74 101,726 -0.05(-0.04%)
Nov 27, 2020 140.11 140.91 139.96 140.79 62,332 +1.52(+1.09%)
Nov 25, 2020 139.81 140.54 139.06 139.27 73,675 -0.64(-0.46%)
Nov 24, 2020 140.83 140.83 139.64 139.91 90,584 -1.69(-1.20%)
Nov 23, 2020 141.72 142.26 141.13 141.60 146,141 -0.87(-0.61%)
Nov 20, 2020 141.41 142.53 141.31 142.48 70,925 +1.63(+1.16%)
Nov 19, 2020 140.64 141.41 140.15 140.84 243,351 +0.99(+0.71%)
Nov 18, 2020 140.05 140.08 138.76 139.86 231,453 +0.70(+0.50%)
Nov 17, 2020 139.12 139.59 138.94 139.16 304,097 +1.04(+0.75%)
Nov 16, 2020 138.13 138.64 137.89 138.12 226,423 -0.43(-0.31%)
Nov 13, 2020 138.66 138.85 137.88 138.55 469,438 -0.31(-0.22%)
Nov 12, 2020 137.14 138.85 136.64 138.85 184,783 +3.13(+2.31%)
Nov 11, 2020 134.75 135.88 134.40 135.72 364,567 +0.51(+0.37%)
Nov 10, 2020 134.72 135.61 134.66 135.21 197,696 -0.73(-0.54%)
Nov 09, 2020 135.77 136.09 134.53 135.95 774,409 -4.02(-2.87%)
Nov 06, 2020 140.20 140.51 139.10 139.97 173,704 -2.18(-1.53%)
Nov 05, 2020 142.39 142.45 141.22 142.15 237,942 +0.64(+0.45%)
Nov 04, 2020 142.57 143.04 141.09 141.52 725,575 +3.69(+2.68%)
Nov 03, 2020 138.22 138.25 137.26 137.82 1,043,089 -1.24(-0.89%)
Nov 02, 2020 139.02 139.64 138.72 139.06 470,019 +1.65(+1.20%)
Oct 30, 2020 139.25 139.55 137.41 137.41 463,021 -1.97(-1.41%)
Oct 29, 2020 141.23 141.24 138.66 139.39 425,873 -2.00(-1.41%)
Oct 28, 2020 141.85 141.92 140.62 141.38 268,703 +0.39(+0.28%)
Oct 27, 2020 140.61 141.04 140.30 140.99 148,472 +1.19(+0.85%)
Oct 26, 2020 139.27 140.22 139.06 139.81 200,985 +1.92(+1.39%)
Oct 23, 2020 136.56 138.10 136.56 137.88 77,227 +1.00(+0.73%)
Oct 22, 2020 138.29 138.54 136.78 136.88 150,244 -1.92(-1.38%)
Oct 21, 2020 138.78 139.42 138.36 138.80 363,917 -0.66(-0.47%)
Oct 20, 2020 140.13 140.23 139.03 139.46 331,173 -1.75(-1.24%)
Oct 19, 2020 140.92 141.36 140.41 141.20 260,851 -0.74(-0.52%)
Oct 16, 2020 142.09 142.82 141.58 141.94 174,392 -0.66(-0.47%)
Oct 15, 2020 143.83 144.00 142.15 142.61 273,816 -0.10(-0.07%)
Oct 14, 2020 143.01 143.27 142.49 142.71 266,472 +0.52(+0.37%)
Oct 13, 2020 141.45 142.35 141.44 142.19 1,132,354 +1.36(+0.96%)
Oct 12, 2020 140.56 140.95 140.33 140.83 74,430 +0.69(+0.49%)
Oct 09, 2020 139.35 140.93 138.78 140.15 208,881 -0.37(-0.26%)
Oct 08, 2020 140.15 140.51 139.81 140.51 200,084 +1.21(+0.87%)
Oct 07, 2020 139.63 140.53 138.82 139.30 246,857 -1.28(-0.91%)
Oct 06, 2020 139.37 141.59 138.62 140.58 493,684 +0.73(+0.52%)
Oct 05, 2020 141.27 141.44 139.75 139.85 548,960 -3.33(-2.32%)
Oct 02, 2020 144.50 144.50 142.74 143.17 718,995 -1.08(-0.75%)
Oct 01, 2020 142.98 144.62 142.74 144.26 234,666 +0.38(+0.26%)
Sep 30, 2020 144.68 144.77 143.06 143.88 167,839 -1.77(-1.22%)
Sep 29, 2020 145.56 146.06 145.37 145.65 303,324 +0.05(+0.04%)
Sep 28, 2020 145.69 145.73 145.16 145.60 228,043 -0.35(-0.24%)
Sep 25, 2020 146.02 146.37 145.61 145.95 80,088 -0.16(-0.11%)
Sep 24, 2020 145.75 146.22 145.48 146.10 150,809 +0.74(+0.51%)
Sep 23, 2020 145.08 145.41 144.25 145.36 941,997 +0.12(+0.08%)
Sep 22, 2020 145.27 145.87 144.78 145.24 92,941 -0.07(-0.05%)
Sep 21, 2020 145.91 146.43 145.01 145.31 234,247 +0.79(+0.55%)
Sep 18, 2020 144.92 145.32 144.25 144.52 562,691 -0.56(-0.38%)
Sep 17, 2020 146.02 146.02 144.68 145.08 1,251,722 +0.63(+0.43%)
Sep 16, 2020 145.80 145.99 143.87 144.45 121,724 -0.71(-0.49%)
Sep 15, 2020 145.22 145.48 144.72 145.16 77,646 -0.36(-0.24%)
Sep 14, 2020 145.92 146.16 145.24 145.52 97,964 +0.01(+0.01%)
Sep 11, 2020 145.38 145.55 145.09 145.51 77,902 +0.35(+0.24%)
Sep 10, 2020 143.14 145.26 142.58 145.16 155,771 +1.13(+0.78%)
Sep 09, 2020 144.73 145.33 143.50 144.03 163,025 -0.74(-0.51%)
Sep 08, 2020 145.33 146.39 144.72 144.77 105,204 +1.07(+0.74%)
Sep 04, 2020 145.43 145.68 143.23 143.70 300,562 -3.60(-2.44%)
Sep 03, 2020 146.84 148.60 146.58 147.30 262,850 +1.03(+0.71%)
Sep 02, 2020 144.35 146.67 144.35 146.27 221,202 +1.58(+1.09%)
Sep 01, 2020 142.16 144.82 141.55 144.69 253,213 +2.34(+1.64%)
Aug 31, 2020 141.70 143.54 141.66 142.35 152,703 +1.11(+0.79%)
Aug 28, 2020 141.96 142.24 140.62 141.24 291,011 -0.23(-0.16%)
Aug 27, 2020 145.40 145.42 141.43 141.46 396,199 -3.23(-2.23%)
Aug 26, 2020 144.72 145.04 143.88 144.69 151,514 -0.76(-0.52%)
Aug 25, 2020 145.16 145.90 144.50 145.45 140,575 -1.45(-0.99%)
Aug 24, 2020 147.37 148.00 146.81 146.90 135,616 -0.27(-0.18%)
Aug 21, 2020 146.93 147.26 145.72 147.17 98,269 +1.16(+0.79%)
Aug 20, 2020 146.18 146.43 145.69 146.02 110,309 +1.67(+1.16%)
Aug 19, 2020 146.04 146.62 143.83 144.35 195,926 -0.87(-0.60%)
Aug 18, 2020 144.76 145.78 144.48 145.22 517,217 +1.08(+0.75%)
Aug 17, 2020 144.46 144.98 143.88 144.14 126,746 +0.57(+0.40%)
Aug 14, 2020 144.38 144.76 143.56 143.56 237,619 -0.90(-0.63%)
Aug 13, 2020 146.08 146.42 143.72 144.47 258,360 -2.03(-1.39%)
Aug 12, 2020 146.84 147.15 145.95 146.50 237,686 -2.05(-1.38%)
Aug 11, 2020 148.44 148.91 147.00 148.55 473,158 -2.06(-1.37%)
Aug 10, 2020 152.09 152.09 150.58 150.61 274,786 -1.17(-0.77%)
Aug 07, 2020 153.38 153.46 151.21 151.79 556,593 -1.09(-0.71%)
Aug 06, 2020 153.26 154.30 152.45 152.87 338,227 +1.42(+0.93%)
Aug 05, 2020 151.83 152.41 151.28 151.46 387,706 -2.01(-1.31%)
Aug 04, 2020 152.72 153.46 152.48 153.46 118,597 +2.12(+1.40%)
Aug 03, 2020 150.74 151.61 150.60 151.34 274,840 -1.28(-0.84%)
Jul 31, 2020 151.79 153.22 151.44 152.62 110,352 -0.20(-0.13%)
Jul 30, 2020 152.85 153.08 152.50 152.82 91,365 +1.16(+0.77%)
Jul 29, 2020 151.79 152.02 150.56 151.66 288,283 -0.31(-0.21%)
Jul 28, 2020 151.11 152.05 151.07 151.97 185,744 +1.45(+0.96%)
Jul 27, 2020 152.00 152.00 150.45 150.52 111,659 -0.87(-0.57%)
Jul 24, 2020 150.47 151.50 150.26 151.39 231,520 +0.33(+0.22%)
Jul 23, 2020 150.33 151.30 149.75 151.06 189,743 +2.20(+1.48%)
Jul 22, 2020 149.31 149.57 148.74 148.86 149,311 +0.57(+0.39%)
Jul 21, 2020 148.47 148.77 148.09 148.28 105,499 +0.25(+0.17%)
Jul 20, 2020 148.54 148.56 147.74 148.03 93,625 +0.40(+0.27%)
Jul 17, 2020 148.36 148.40 147.38 147.63 442,098 -0.48(-0.32%)
Jul 16, 2020 148.42 148.68 147.90 148.11 140,328 +0.92(+0.63%)
Jul 15, 2020 146.69 147.82 146.52 147.19 202,134 -0.93(-0.63%)
Jul 14, 2020 149.02 149.22 147.98 148.12 133,504 +0.04(+0.03%)
Jul 13, 2020 146.19 148.07 145.81 148.07 938,262 +0.91(+0.62%)
Jul 10, 2020 148.98 149.28 146.95 147.16 225,421 -0.69(-0.46%)
Jul 09, 2020 145.03 148.10 145.01 147.85 346,351 +3.15(+2.18%)
Jul 08, 2020 144.60 145.22 144.04 144.69 123,250 -0.69(-0.47%)
Jul 07, 2020 143.50 145.58 143.27 145.38 283,890 +2.57(+1.80%)
Jul 06, 2020 142.21 142.89 141.62 142.81 164,773 -0.71(-0.50%)
Jul 02, 2020 142.68 143.90 142.16 143.52 159,371 +0.03(+0.02%)
Jul 01, 2020 142.48 143.53 141.89 143.50 197,275 -0.10(-0.07%)
Jun 30, 2020 145.29 145.29 143.22 143.59 278,052 -1.10(-0.76%)
Jun 29, 2020 144.93 145.36 144.32 144.69 194,309 -0.67(-0.46%)
Jun 26, 2020 144.03 145.47 144.03 145.36 346,183 +2.14(+1.49%)
Jun 25, 2020 144.10 144.20 143.05 143.22 190,805 +0.63(+0.44%)
Jun 24, 2020 140.93 142.82 140.83 142.59 241,027 +1.88(+1.33%)
Jun 23, 2020 140.86 141.31 140.41 140.71 107,738 -1.22(-0.86%)
Jun 22, 2020 142.76 142.96 141.57 141.93 164,825 +0.30(+0.21%)
Jun 19, 2020 140.22 141.87 140.19 141.63 154,707 -0.05(-0.04%)
Jun 18, 2020 141.28 141.85 140.96 141.68 185,664 +1.96(+1.40%)
Jun 17, 2020 139.29 139.96 138.34 139.72 297,367 +0.58(+0.42%)
Jun 16, 2020 138.53 140.40 137.69 139.14 498,959 -3.09(-2.17%)
Jun 15, 2020 143.90 144.15 141.79 142.23 291,872 +0.39(+0.27%)
Jun 12, 2020 142.13 143.48 141.49 141.84 365,608 -1.70(-1.18%)
Jun 11, 2020 142.88 143.98 141.91 143.53 453,550 +3.43(+2.45%)
Jun 10, 2020 138.33 140.10 138.07 140.10 224,713 +2.72(+1.98%)
Jun 09, 2020 138.21 138.73 137.19 137.37 1,007,345 +2.12(+1.57%)
Jun 08, 2020 133.31 135.40 133.27 135.26 495,182 +0.61(+0.45%)
Jun 05, 2020 132.86 134.70 131.10 134.65 770,413 -1.18(-0.87%)
Jun 04, 2020 137.80 137.86 135.79 135.83 268,117 -2.80(-2.02%)
Jun 03, 2020 139.19 139.46 137.87 138.63 469,259 -2.28(-1.61%)
Jun 02, 2020 141.04 141.51 140.41 140.90 177,634 -0.82(-0.58%)
Jun 01, 2020 141.57 141.78 141.03 141.72 339,732 -1.19(-0.83%)
May 29, 2020 142.09 143.55 141.62 142.92 296,579 +1.31(+0.92%)
May 28, 2020 141.21 141.80 140.78 141.61 329,758 -0.78(-0.55%)
May 27, 2020 142.13 143.41 141.90 142.39 263,363 -0.56(-0.39%)
May 26, 2020 143.38 143.44 142.43 142.95 249,759 -2.36(-1.62%)
May 22, 2020 144.50 145.60 144.46 145.31 113,544 +0.95(+0.66%)
May 21, 2020 144.72 145.30 144.00 144.36 276,524 +0.60(+0.42%)
May 20, 2020 142.75 144.35 142.36 143.76 167,723 +0.57(+0.40%)
May 19, 2020 142.03 143.34 142.03 143.19 367,443 +0.38(+0.27%)
May 18, 2020 145.05 145.09 142.16 142.81 595,823 -4.30(-2.92%)
May 15, 2020 149.00 149.07 146.55 147.10 203,847 -0.38(-0.26%)
May 14, 2020 147.73 148.54 147.33 147.49 292,677 +1.97(+1.36%)
May 13, 2020 145.10 146.21 144.60 145.51 507,327 +1.50(+1.04%)
May 12, 2020 142.79 144.83 142.75 144.02 391,660 +1.78(+1.25%)
May 11, 2020 143.28 143.82 141.66 142.24 349,711 -1.61(-1.12%)
May 08, 2020 145.65 145.65 143.29 143.84 251,948 -2.28(-1.56%)
May 07, 2020 143.26 146.40 143.14 146.13 374,544 +2.90(+2.02%)
May 06, 2020 143.06 143.94 141.72 143.23 1,403,368 -3.21(-2.19%)
May 05, 2020 145.99 146.65 145.63 146.44 360,008 -1.27(-0.86%)
May 04, 2020 148.40 148.53 147.16 147.71 244,424 -1.10(-0.74%)
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.