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

USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

165.74 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 29, 2021 114.97 114.97 112.35 112.92 5,358,600 -2.45(-2.12%)
Jan 28, 2021 114.47 116.58 114.47 115.37 837,824 +1.27(+1.11%)
Jan 27, 2021 115.66 115.66 113.42 114.10 2,105,565 -2.68(-2.29%)
Jan 26, 2021 117.30 117.44 116.74 116.78 3,805,068 -0.24(-0.21%)
Jan 25, 2021 116.67 117.07 115.47 117.02 4,228,643 +0.32(+0.27%)
Jan 22, 2021 116.91 117.18 116.56 116.70 4,288,700 -0.71(-0.60%)
Jan 21, 2021 117.59 117.86 117.16 117.41 1,728,729 +0.09(+0.08%)
Jan 20, 2021 116.59 117.67 116.52 117.32 1,562,494 +1.19(+1.02%)
Jan 19, 2021 115.89 116.24 115.45 116.13 823,675 +0.91(+0.79%)
Jan 15, 2021 115.59 115.63 114.55 115.22 2,510,900 -0.59(-0.51%)
Jan 14, 2021 116.78 116.91 115.70 115.81 1,663,910 -0.66(-0.57%)
Jan 13, 2021 116.61 116.89 116.14 116.47 868,097 +0.04(+0.03%)
Jan 12, 2021 116.79 116.79 115.72 116.43 990,636 -0.25(-0.21%)
Jan 11, 2021 116.56 117.21 116.34 116.68 721,292 -0.54(-0.46%)
Jan 08, 2021 117.10 117.30 116.06 117.22 831,500 +0.57(+0.49%)
Jan 07, 2021 116.02 116.89 115.84 116.65 667,931 +1.30(+1.13%)
Jan 06, 2021 114.28 116.23 114.00 115.35 659,164 +0.53(+0.46%)
Jan 05, 2021 113.94 115.15 113.94 114.82 719,038 +0.46(+0.40%)
Jan 04, 2021 116.42 116.47 113.15 114.36 949,903 -1.85(-1.59%)
Dec 31, 2020 116.21 116.21 116.21 613,375 +0.74(+0.64%)
Dec 30, 2020 115.39 115.92 115.36 115.47 613,375 +0.27(+0.23%)
Dec 29, 2020 115.76 115.92 115.03 115.20 691,370 -0.11(-0.10%)
Dec 28, 2020 115.06 115.53 115.06 115.31 616,239 +0.85(+0.74%)
Dec 24, 2020 114.02 114.46 113.99 114.46 242,400 +0.59(+0.52%)
Dec 23, 2020 114.35 114.54 113.85 113.87 1,023,820 -0.07(-0.06%)
Dec 22, 2020 114.03 114.30 113.72 113.94 1,179,760 -0.25(-0.22%)
Dec 21, 2020 113.38 114.40 112.29 114.19 1,008,569 -0.57(-0.50%)
Dec 18, 2020 115.69 115.69 114.05 114.76 2,240,300 -0.42(-0.36%)
Dec 17, 2020 115.09 115.24 114.87 115.18 1,328,094 +0.86(+0.75%)
Dec 16, 2020 114.51 114.65 114.05 114.32 926,847 +0.00(+0.00%)
Dec 15, 2020 113.76 114.38 113.44 114.32 2,387,473 +1.42(+1.26%)
Dec 14, 2020 114.13 114.71 112.90 112.90 899,031 -1.04(-0.91%)
Dec 11, 2020 113.32 114.03 113.09 113.94 716,800 +0.02(+0.02%)
Dec 10, 2020 114.07 114.30 113.43 113.92 718,644 -0.36(-0.32%)
Dec 09, 2020 115.28 115.41 113.95 114.28 1,725,323 -0.85(-0.74%)
Dec 08, 2020 114.26 115.40 114.26 115.13 1,000,472 +0.45(+0.39%)
Dec 07, 2020 114.63 114.82 114.28 114.68 710,902 -0.16(-0.14%)
Dec 04, 2020 114.11 114.84 114.09 114.84 776,800 +0.94(+0.83%)
Dec 03, 2020 113.78 114.32 113.59 113.90 594,280 +0.12(+0.11%)
Dec 02, 2020 113.37 113.83 113.28 113.78 464,642 -0.23(-0.20%)
Dec 01, 2020 113.58 114.51 113.53 114.01 1,018,306 +1.55(+1.38%)
Nov 30, 2020 112.75 112.75 111.60 112.46 1,590,026 -0.42(-0.37%)
Nov 27, 2020 113.12 113.12 112.60 112.88 206,700 +0.26(+0.23%)
Nov 25, 2020 113.07 113.07 112.26 112.62 636,600 -0.40(-0.35%)
Nov 24, 2020 112.20 113.23 111.74 113.02 938,332 +1.79(+1.61%)
Nov 23, 2020 111.09 111.52 110.38 111.23 737,039 +0.77(+0.70%)
Nov 20, 2020 111.47 111.47 110.43 110.46 769,600 -0.83(-0.75%)
Nov 19, 2020 110.95 111.42 110.15 111.29 550,524 +0.15(+0.13%)
Nov 18, 2020 112.82 112.84 111.10 111.14 586,760 -1.33(-1.18%)
Nov 17, 2020 112.42 112.83 111.65 112.47 1,396,860 -0.46(-0.41%)
Nov 16, 2020 112.85 112.93 111.80 112.93 513,545 +1.39(+1.25%)
Nov 13, 2020 110.83 111.81 110.43 111.54 906,600 +1.74(+1.58%)
Nov 12, 2020 110.58 110.82 109.24 109.80 3,356,715 -1.32(-1.19%)
Nov 11, 2020 111.74 111.74 110.60 111.12 659,038 +0.34(+0.31%)
Nov 10, 2020 110.95 111.18 109.73 110.78 1,141,910 -0.19(-0.17%)
Nov 09, 2020 114.33 114.85 110.91 110.97 1,136,287 +2.55(+2.35%)
Nov 06, 2020 108.65 108.87 107.84 108.42 815,000 -0.19(-0.17%)
Nov 05, 2020 108.78 109.22 108.06 108.61 1,207,156 +1.84(+1.72%)
Nov 04, 2020 105.64 108.16 105.34 106.77 841,850 +2.53(+2.43%)
Nov 03, 2020 103.45 104.80 103.28 104.24 508,820 +1.92(+1.88%)
Nov 02, 2020 102.28 103.06 101.46 102.32 717,467 +1.27(+1.26%)
Oct 30, 2020 101.55 101.92 99.73 101.05 1,017,700 -0.93(-0.91%)
Oct 29, 2020 100.89 102.83 100.29 101.98 1,093,476 +1.12(+1.11%)
Oct 28, 2020 103.03 103.03 100.67 100.86 1,156,115 -3.91(-3.73%)
Oct 27, 2020 105.44 105.44 104.69 104.77 740,258 -0.47(-0.45%)
Oct 26, 2020 106.55 106.55 104.04 105.24 667,539 -2.30(-2.14%)
Oct 23, 2020 107.36 107.54 106.65 107.54 666,000 +0.55(+0.51%)
Oct 22, 2020 106.68 107.24 105.89 106.99 831,063 +0.59(+0.55%)
Oct 21, 2020 106.43 107.20 106.28 106.40 466,510 +0.17(+0.16%)
Oct 20, 2020 106.35 107.25 106.06 106.23 812,079 +0.52(+0.49%)
Oct 19, 2020 107.69 107.97 105.49 105.71 1,506,105 -1.71(-1.59%)
Oct 16, 2020 107.84 108.27 107.41 107.42 787,300 -0.02(-0.02%)
Oct 15, 2020 106.53 107.60 105.81 107.44 614,094 -0.14(-0.13%)
Oct 14, 2020 108.30 108.74 107.33 107.58 711,044 -0.64(-0.59%)
Oct 13, 2020 109.14 109.14 107.93 108.22 734,708 -0.74(-0.68%)
Oct 12, 2020 108.40 109.36 108.13 108.96 471,145 +1.37(+1.27%)
Oct 09, 2020 107.18 107.74 106.94 107.59 746,200 +1.03(+0.97%)
Oct 08, 2020 106.45 106.58 106.03 106.56 705,402 +0.97(+0.92%)
Oct 07, 2020 104.91 105.84 104.77 105.59 977,132 +1.63(+1.57%)
Oct 06, 2020 105.38 106.10 103.73 103.96 652,734 -1.23(-1.17%)
Oct 05, 2020 104.43 105.23 104.23 105.19 622,655 +1.71(+1.65%)
Oct 02, 2020 102.76 104.13 102.38 103.48 673,100 -0.83(-0.80%)
Oct 01, 2020 104.46 104.90 103.74 104.31 873,154 +0.57(+0.55%)
Sep 30, 2020 103.37 104.72 103.16 103.74 948,511 +0.68(+0.66%)
Sep 29, 2020 103.50 103.64 102.73 103.06 556,642 -0.30(-0.29%)
Sep 28, 2020 103.11 103.62 102.76 103.36 861,850 +1.67(+1.64%)
Sep 25, 2020 100.17 101.90 99.61 101.69 448,400 +1.41(+1.41%)
Sep 24, 2020 99.66 101.31 99.17 100.28 843,516 +0.14(+0.14%)
Sep 23, 2020 102.59 102.61 99.97 100.14 680,752 -2.17(-2.12%)
Sep 22, 2020 101.66 102.48 100.90 102.31 918,241 +1.08(+1.07%)
Sep 21, 2020 101.58 101.58 99.96 101.23 1,012,073 -1.65(-1.60%)
Sep 18, 2020 104.32 104.32 102.16 102.88 717,700 -0.97(-0.93%)
Sep 17, 2020 103.71 104.46 103.03 103.85 660,476 -0.93(-0.89%)
Sep 16, 2020 105.45 105.98 104.71 104.78 752,161 -0.16(-0.15%)
Sep 15, 2020 105.28 105.64 104.67 104.94 1,531,738 +0.57(+0.55%)
Sep 14, 2020 104.08 104.88 103.93 104.37 587,299 +1.35(+1.31%)
Sep 11, 2020 103.70 103.91 102.20 103.02 1,137,600 +0.08(+0.08%)
Sep 10, 2020 105.40 105.40 102.60 102.94 642,233 -1.72(-1.64%)
Sep 09, 2020 104.21 105.45 103.76 104.66 913,621 +1.65(+1.60%)
Sep 08, 2020 104.34 104.34 102.86 103.01 1,460,337 -2.52(-2.39%)
Sep 04, 2020 107.02 107.17 103.63 105.53 1,061,200 -0.96(-0.90%)
Sep 03, 2020 109.46 109.75 105.73 106.49 1,105,083 -3.67(-3.33%)
Sep 02, 2020 108.89 110.42 108.64 110.16 1,143,940 +1.82(+1.68%)
Sep 01, 2020 107.56 108.34 107.35 108.34 1,558,508 +0.76(+0.71%)
Aug 31, 2020 108.21 108.30 107.53 107.58 597,799 -0.64(-0.59%)
Aug 28, 2020 107.66 108.30 107.29 108.22 584,300 +1.06(+0.99%)
Aug 27, 2020 107.50 107.78 106.69 107.16 1,311,016 +0.09(+0.08%)
Aug 26, 2020 106.23 107.20 106.05 107.07 656,641 +0.97(+0.91%)
Aug 25, 2020 106.07 106.14 105.62 106.10 1,289,513 +0.36(+0.34%)
Aug 24, 2020 105.53 105.77 105.22 105.74 646,090 +1.15(+1.10%)
Aug 21, 2020 104.22 104.71 104.07 104.59 471,300 +0.31(+0.30%)
Aug 20, 2020 103.50 104.42 103.34 104.28 643,329 +0.24(+0.23%)
Aug 19, 2020 104.46 104.82 103.88 104.04 756,112 -0.32(-0.31%)
Aug 18, 2020 104.74 104.74 103.82 104.36 610,546 +0.05(+0.05%)
Aug 17, 2020 104.37 104.54 104.13 104.31 385,708 +0.32(+0.31%)
Aug 14, 2020 104.21 104.29 103.67 103.99 1,018,200 -0.05(-0.05%)
Aug 13, 2020 104.06 104.42 103.72 104.04 729,324 -0.25(-0.24%)
Aug 12, 2020 103.61 104.52 103.61 104.29 672,346 +1.29(+1.25%)
Aug 11, 2020 104.24 104.43 102.82 103.00 3,373,596 -0.52(-0.50%)
Aug 10, 2020 103.42 103.64 102.91 103.52 707,400 +0.25(+0.24%)
Aug 07, 2020 102.67 103.27 102.57 103.27 625,900 +0.28(+0.27%)
Aug 06, 2020 102.34 103.03 102.01 102.99 778,271 +0.61(+0.60%)
Aug 05, 2020 101.98 102.45 101.82 102.38 710,829 +0.99(+0.98%)
Aug 04, 2020 100.90 101.39 100.76 101.39 806,881 +0.37(+0.37%)
Aug 03, 2020 101.19 101.36 100.80 101.02 1,074,240 +0.35(+0.35%)
Jul 31, 2020 100.18 100.67 99.02 100.67 985,100 +0.72(+0.72%)
Jul 30, 2020 99.36 100.02 98.59 99.95 1,072,958 -0.46(-0.46%)
Jul 29, 2020 99.60 100.61 99.54 100.41 1,914,566 +1.05(+1.06%)
Jul 28, 2020 99.82 100.13 99.29 99.36 758,460 -0.76(-0.76%)
Jul 27, 2020 99.69 100.15 99.32 100.12 699,518 +0.71(+0.71%)
Jul 24, 2020 99.63 99.86 98.97 99.41 769,400 -1.03(-1.03%)
Jul 23, 2020 101.48 101.81 100.04 100.44 1,086,193 -1.12(-1.10%)
Jul 22, 2020 100.82 101.64 100.82 101.56 745,408 +0.81(+0.80%)
Jul 21, 2020 101.19 101.33 100.50 100.75 973,966 +0.41(+0.41%)
Jul 20, 2020 99.68 100.58 99.33 100.34 810,712 +0.46(+0.46%)
Jul 17, 2020 99.76 100.18 99.24 99.88 859,000 +0.44(+0.44%)
Jul 16, 2020 99.18 99.58 99.00 99.44 835,892 -0.48(-0.48%)
Jul 15, 2020 99.76 100.19 99.14 99.92 1,518,226 +1.29(+1.31%)
Jul 14, 2020 96.71 98.67 96.60 98.63 1,310,358 +1.38(+1.42%)
Jul 13, 2020 98.82 99.52 97.14 97.25 703,196 -0.83(-0.85%)
Jul 10, 2020 97.12 98.13 96.55 98.08 627,500 +0.99(+1.02%)
Jul 09, 2020 97.99 97.99 96.07 97.09 881,918 -0.67(-0.69%)
Jul 08, 2020 97.60 97.91 96.84 97.76 1,403,506 +0.54(+0.56%)
Jul 07, 2020 97.96 98.60 97.15 97.22 1,313,584 -1.20(-1.22%)
Jul 06, 2020 98.25 98.60 98.02 98.42 890,333 +1.40(+1.44%)
Jul 02, 2020 97.69 97.98 96.84 97.02 715,000 +0.59(+0.61%)
Jul 01, 2020 96.23 96.86 96.09 96.43 1,035,978 +0.51(+0.53%)
Jun 30, 2020 94.50 96.29 94.38 95.92 1,245,544 +1.46(+1.55%)
Jun 29, 2020 93.36 94.49 92.77 94.46 1,540,952 +1.39(+1.49%)
Jun 26, 2020 95.15 95.17 92.93 93.07 1,200,000 -2.46(-2.58%)
Jun 25, 2020 94.57 95.62 93.74 95.53 1,218,012 +0.86(+0.91%)
Jun 24, 2020 96.58 96.76 94.05 94.67 2,237,584 -2.62(-2.69%)
Jun 23, 2020 97.76 97.96 97.11 97.29 962,757 +0.53(+0.55%)
Jun 22, 2020 95.92 96.80 95.45 96.76 936,325 +0.65(+0.68%)
Jun 19, 2020 97.88 97.89 95.62 96.11 1,103,800 -0.56(-0.58%)
Jun 18, 2020 96.27 96.79 95.97 96.67 1,124,097 -0.07(-0.07%)
Jun 17, 2020 97.56 97.56 96.54 96.74 1,369,402 -0.43(-0.44%)
Jun 16, 2020 98.15 98.15 95.76 97.17 1,014,304 +1.78(+1.87%)
Jun 15, 2020 92.42 95.78 92.11 95.39 1,202,222 +0.48(+0.51%)
Jun 12, 2020 96.56 96.56 93.04 94.91 1,761,200 +1.01(+1.08%)
Jun 11, 2020 97.76 97.78 93.71 93.90 1,691,256 -5.92(-5.93%)
Jun 10, 2020 100.60 100.79 99.48 99.82 1,503,027 -0.60(-0.60%)
Jun 09, 2020 100.60 100.87 100.13 100.42 1,907,634 -1.01(-1.00%)
Jun 08, 2020 101.00 101.43 100.40 101.43 1,701,196 +0.91(+0.91%)
Jun 05, 2020 99.98 101.12 99.50 100.52 1,183,700 +2.46(+2.51%)
Jun 04, 2020 98.33 98.68 97.32 98.06 2,975,303 -0.56(-0.57%)
Jun 03, 2020 97.94 98.90 97.58 98.62 1,283,480 +1.45(+1.49%)
Jun 02, 2020 96.76 97.21 96.25 97.17 1,110,679 +0.75(+0.78%)
Jun 01, 2020 95.94 96.59 95.61 96.42 1,033,652 +0.32(+0.33%)
May 29, 2020 95.53 96.28 94.57 96.10 1,285,500 +0.53(+0.55%)
May 28, 2020 96.35 96.85 95.42 95.57 2,391,682 -0.28(-0.29%)
May 27, 2020 95.83 95.86 94.15 95.85 1,326,537 +1.08(+1.14%)
May 26, 2020 95.28 95.58 94.60 94.77 1,662,861 +1.50(+1.61%)
May 22, 2020 93.05 93.30 92.52 93.27 1,073,400 +0.18(+0.19%)
May 21, 2020 93.78 93.93 92.71 93.09 815,262 -0.56(-0.60%)
May 20, 2020 93.48 93.98 93.22 93.65 1,139,622 +1.47(+1.59%)
May 19, 2020 93.11 93.45 92.15 92.18 1,946,409 -1.09(-1.17%)
May 18, 2020 92.33 93.71 92.33 93.27 1,412,983 +2.80(+3.09%)
May 15, 2020 88.88 90.49 88.66 90.47 1,256,600 +0.68(+0.76%)
May 14, 2020 87.78 89.79 86.97 89.79 1,951,728 +1.07(+1.21%)
May 13, 2020 90.10 90.42 87.80 88.72 1,780,579 -1.40(-1.55%)
May 12, 2020 92.48 92.60 90.10 90.12 1,695,189 -2.03(-2.20%)
May 11, 2020 91.34 92.63 91.17 92.15 1,693,103 +0.15(+0.16%)
May 08, 2020 91.80 92.14 91.19 92.00 1,812,400 +1.51(+1.67%)
May 07, 2020 90.60 91.19 90.30 90.49 3,148,967 +1.01(+1.13%)
May 06, 2020 90.72 90.72 89.43 89.48 1,839,542 -0.46(-0.51%)
May 05, 2020 90.05 90.84 89.75 89.94 1,724,620 +0.85(+0.95%)
May 04, 2020 88.28 89.17 87.74 89.09 1,679,069 +0.28(+0.32%)
May 01, 2020 89.28 89.84 88.44 88.81 1,630,000 -2.18(-2.40%)
Apr 30, 2020 91.96 91.96 90.59 90.99 2,355,709 -1.31(-1.42%)
Apr 29, 2020 92.07 92.82 91.55 92.30 2,788,877 +2.36(+2.62%)
Apr 28, 2020 91.25 91.45 89.80 89.94 2,230,889 +0.01(+0.01%)
Apr 27, 2020 88.94 90.27 88.78 89.93 1,812,776 +1.52(+1.72%)
Apr 24, 2020 87.38 88.59 86.97 88.41 1,381,100 +1.38(+1.59%)
Apr 23, 2020 87.77 88.57 86.94 87.03 1,617,581 -0.09(-0.10%)
Apr 22, 2020 86.53 87.67 86.30 87.12 1,771,537 +1.96(+2.30%)
Apr 21, 2020 86.27 86.39 84.90 85.16 1,565,885 -2.60(-2.96%)
Apr 20, 2020 88.02 88.98 87.60 87.76 2,107,199 -1.63(-1.82%)
Apr 17, 2020 89.23 89.55 88.14 89.39 1,733,100 +2.51(+2.89%)
Apr 16, 2020 87.09 87.43 85.77 86.88 1,622,538 +0.18(+0.21%)
Apr 15, 2020 86.85 87.22 85.95 86.70 2,006,047 -2.05(-2.31%)
Apr 14, 2020 87.95 89.08 87.68 88.75 2,715,429 +2.71(+3.15%)
Apr 13, 2020 86.97 87.17 84.92 86.04 5,263,595 -1.40(-1.60%)
Apr 09, 2020 87.53 88.38 86.62 87.44 19,224,800 +0.89(+1.03%)
Apr 08, 2020 84.98 86.98 83.75 86.55 3,358,663 +2.80(+3.34%)
Apr 07, 2020 86.79 86.91 83.72 83.75 7,883,831 +0.25(+0.30%)
Apr 06, 2020 81.22 84.29 81.11 83.50 2,473,879 +5.24(+6.70%)
Apr 03, 2020 79.42 79.94 77.35 78.26 1,748,300 -1.23(-1.55%)
Apr 02, 2020 77.45 79.76 77.27 79.49 1,756,396 +1.83(+2.36%)
Apr 01, 2020 78.31 79.28 76.94 77.66 1,873,517 -3.38(-4.17%)
Mar 31, 2020 82.40 82.84 80.70 81.04 2,733,088 -1.41(-1.71%)
Mar 30, 2020 80.32 82.60 79.78 82.45 3,603,028 +2.97(+3.74%)
Mar 27, 2020 79.42 82.04 78.81 79.48 2,472,400 -2.55(-3.11%)
Mar 26, 2020 78.83 82.54 78.25 82.03 3,189,635 +4.36(+5.61%)
Mar 25, 2020 76.12 80.71 75.30 77.67 3,679,867 +1.21(+1.58%)
Mar 24, 2020 73.31 76.54 72.19 76.46 2,367,742 +7.18(+10.36%)
Mar 23, 2020 71.63 71.82 68.20 69.28 2,590,697 -2.78(-3.86%)
Mar 20, 2020 77.01 77.25 71.77 72.06 2,212,000 -4.08(-5.36%)
Mar 19, 2020 75.88 78.06 73.62 76.14 3,322,667 +0.02(+0.03%)
Mar 18, 2020 74.88 77.28 72.38 76.12 3,259,779 -3.42(-4.30%)
Mar 17, 2020 76.64 80.48 74.93 79.54 3,226,136 +3.32(+4.36%)
Mar 16, 2020 82.37 82.37 75.25 76.22 2,575,074 -8.64(-10.18%)
Mar 13, 2020 82.32 84.87 78.09 84.86 4,118,100 +7.05(+9.06%)
Mar 12, 2020 79.38 83.27 77.65 77.81 3,878,135 -8.04(-9.37%)
Mar 11, 2020 87.80 88.17 84.79 85.85 2,998,013 -4.44(-4.92%)
Mar 10, 2020 89.00 90.29 85.50 90.29 4,144,749 +4.44(+5.17%)
Mar 09, 2020 88.71 88.71 84.75 85.85 3,206,371 -6.50(-7.04%)
Mar 06, 2020 90.81 92.76 90.17 92.35 1,870,000 -1.37(-1.46%)
Mar 05, 2020 94.29 95.41 92.97 93.72 1,424,905 -3.05(-3.15%)
Mar 04, 2020 94.90 96.85 93.87 96.77 2,320,503 +3.63(+3.90%)
Mar 03, 2020 96.36 97.28 92.38 93.14 2,987,695 -2.88(-3.00%)
Mar 02, 2020 93.29 96.02 91.66 96.02 3,411,275 +4.07(+4.43%)
Feb 28, 2020 89.68 92.17 89.34 91.95 4,074,200 -0.80(-0.87%)
Feb 27, 2020 94.93 96.56 92.72 92.75 1,941,219 -4.12(-4.25%)
Feb 26, 2020 97.82 98.85 96.67 96.88 3,605,461 -0.22(-0.22%)
Feb 25, 2020 100.63 100.71 96.81 97.09 1,326,207 -3.06(-3.06%)
Feb 24, 2020 100.00 101.23 99.81 100.15 1,180,377 -3.58(-3.45%)
Feb 21, 2020 104.41 104.41 103.45 103.73 4,847,600 -1.01(-0.96%)
Feb 20, 2020 105.00 105.32 103.84 104.74 1,375,652 -0.32(-0.30%)
Feb 19, 2020 105.10 105.23 104.88 105.06 5,644,101 +0.35(+0.33%)
Feb 18, 2020 104.84 104.93 104.32 104.71 741,605 -0.29(-0.28%)
Feb 14, 2020 105.06 105.10 104.49 105.00 2,023,400 +0.20(+0.19%)
Feb 13, 2020 104.83 105.10 104.37 104.80 2,212,056 -0.25(-0.24%)
Feb 12, 2020 104.92 105.12 104.63 105.05 3,387,275 +0.63(+0.60%)
Feb 11, 2020 104.72 104.84 104.24 104.42 627,154 +0.19(+0.18%)
Feb 10, 2020 103.49 104.23 103.40 104.23 1,313,138 +0.50(+0.48%)
Feb 07, 2020 104.14 104.14 103.51 103.73 642,700 -0.69(-0.66%)
Feb 06, 2020 104.65 104.65 104.12 104.42 582,637 +0.37(+0.36%)
Feb 05, 2020 103.89 104.08 103.22 104.05 964,935 +1.25(+1.22%)
Feb 04, 2020 102.53 103.17 102.44 102.80 680,144 +1.49(+1.47%)
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.