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

US Consumer Goods Ishares ETF (NY: IYK )

66.24 -0.07 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 163.04 163.04 159.16 159.63 101,725 -3.83(-2.34%)
Jan 28, 2021 162.24 164.64 161.09 163.46 29,663 -0.19(-0.11%)
Jan 27, 2021 165.48 166.50 163.38 163.65 34,758 -3.52(-2.11%)
Jan 26, 2021 167.65 167.65 166.49 167.17 12,543 +0.00(+0.00%)
Jan 25, 2021 165.55 167.73 165.00 167.17 23,746 +2.09(+1.26%)
Jan 22, 2021 164.81 165.26 164.09 165.08 68,823 -0.50(-0.30%)
Jan 21, 2021 166.17 166.17 165.54 165.58 16,885 -0.30(-0.18%)
Jan 20, 2021 165.81 166.08 164.78 165.88 12,385 +1.30(+0.79%)
Jan 19, 2021 164.69 164.74 164.15 164.58 17,420 +1.03(+0.63%)
Jan 15, 2021 165.01 165.01 163.40 163.55 18,877 -1.59(-0.97%)
Jan 14, 2021 165.28 166.19 164.96 165.15 24,653 -0.65(-0.39%)
Jan 13, 2021 165.65 166.12 165.27 165.79 24,991 +0.05(+0.03%)
Jan 12, 2021 164.97 166.59 164.97 165.75 16,191 +1.62(+0.99%)
Jan 11, 2021 165.93 166.08 163.91 164.13 22,921 -3.72(-2.21%)
Jan 08, 2021 166.81 167.84 165.30 167.84 23,840 +3.09(+1.87%)
Jan 07, 2021 163.32 164.81 162.98 164.76 21,821 +3.20(+1.98%)
Jan 06, 2021 161.11 162.87 161.11 161.56 68,116 +1.14(+0.71%)
Jan 05, 2021 158.89 160.72 158.89 160.42 50,444 +0.97(+0.61%)
Jan 04, 2021 161.52 161.79 157.82 159.44 112,749 -1.31(-0.81%)
Dec 31, 2020 160.75 160.75 160.75 8,022 +0.90(+0.56%)
Dec 30, 2020 159.02 159.96 159.02 159.85 8,022 +1.42(+0.90%)
Dec 29, 2020 159.38 159.38 158.18 158.43 7,821 -0.45(-0.28%)
Dec 28, 2020 159.92 159.92 158.70 158.88 16,515 +0.35(+0.22%)
Dec 24, 2020 157.95 158.55 157.36 158.53 8,414 +1.07(+0.68%)
Dec 23, 2020 157.07 157.86 156.55 157.45 116,955 +0.90(+0.57%)
Dec 22, 2020 157.88 157.88 156.04 156.55 17,480 -0.97(-0.62%)
Dec 21, 2020 158.04 158.09 156.21 157.53 38,781 -1.23(-0.78%)
Dec 18, 2020 158.84 159.50 156.96 158.76 42,718 +0.62(+0.39%)
Dec 17, 2020 156.82 158.32 156.52 158.14 18,724 +2.51(+1.61%)
Dec 16, 2020 155.68 156.07 155.00 155.63 17,196 -0.03(-0.02%)
Dec 15, 2020 156.24 156.24 154.99 155.65 13,770 +0.78(+0.50%)
Dec 14, 2020 155.45 156.08 154.88 154.88 32,581 +1.02(+0.66%)
Dec 11, 2020 153.80 154.28 152.97 153.86 22,958 -0.87(-0.56%)
Dec 10, 2020 153.19 154.72 152.55 154.72 13,529 +0.52(+0.34%)
Dec 09, 2020 157.13 157.13 153.37 154.21 50,536 -2.13(-1.36%)
Dec 08, 2020 154.67 156.54 154.31 156.34 36,906 +0.56(+0.36%)
Dec 07, 2020 154.34 155.78 154.21 155.78 18,688 +1.76(+1.15%)
Dec 04, 2020 152.84 154.04 152.84 154.01 13,103 +1.41(+0.93%)
Dec 03, 2020 152.19 152.77 151.96 152.60 21,067 +1.72(+1.14%)
Dec 02, 2020 151.15 151.31 150.21 150.88 69,242 -1.50(-0.98%)
Dec 01, 2020 152.99 152.99 151.63 152.38 76,479 +1.62(+1.08%)
Nov 30, 2020 152.29 152.29 149.29 150.75 15,641 -1.07(-0.71%)
Nov 27, 2020 152.10 152.13 151.34 151.83 7,039 +0.63(+0.42%)
Nov 25, 2020 150.23 151.35 150.06 151.20 11,695 +0.40(+0.26%)
Nov 24, 2020 150.16 150.89 150.00 150.80 24,658 +2.43(+1.64%)
Nov 23, 2020 147.82 148.58 147.54 148.37 13,211 +1.75(+1.20%)
Nov 20, 2020 147.39 147.41 146.54 146.62 9,421 -0.66(-0.45%)
Nov 19, 2020 146.55 147.28 146.25 147.28 9,048 +0.90(+0.61%)
Nov 18, 2020 146.78 147.79 146.32 146.39 17,923 +0.26(+0.18%)
Nov 17, 2020 145.68 146.67 145.22 146.13 13,881 +1.23(+0.85%)
Nov 16, 2020 144.06 144.90 143.39 144.90 34,481 +1.37(+0.95%)
Nov 13, 2020 142.48 143.54 141.93 143.53 30,755 +1.81(+1.28%)
Nov 12, 2020 142.91 142.91 140.99 141.72 42,480 -1.23(-0.86%)
Nov 11, 2020 143.02 143.07 141.60 142.95 17,701 +1.31(+0.93%)
Nov 10, 2020 139.91 141.83 139.59 141.64 30,725 +1.88(+1.34%)
Nov 09, 2020 144.87 145.30 139.77 139.77 12,113 -1.00(-0.71%)
Nov 06, 2020 141.81 141.81 140.57 140.76 46,566 -0.69(-0.48%)
Nov 05, 2020 140.99 141.97 140.75 141.45 48,133 +1.97(+1.41%)
Nov 04, 2020 139.78 141.09 139.37 139.48 21,635 +0.64(+0.46%)
Nov 03, 2020 137.78 139.46 137.74 138.84 14,371 +3.11(+2.29%)
Nov 02, 2020 135.44 137.20 134.72 135.73 79,297 +2.03(+1.52%)
Oct 30, 2020 134.77 134.77 132.29 133.70 17,218 -1.90(-1.40%)
Oct 29, 2020 135.22 136.78 134.36 135.60 67,004 +0.19(+0.14%)
Oct 28, 2020 137.09 137.43 135.21 135.42 28,872 -4.09(-2.93%)
Oct 27, 2020 140.37 140.51 139.50 139.51 16,299 -0.29(-0.20%)
Oct 26, 2020 140.59 140.67 138.22 139.79 19,427 -2.01(-1.42%)
Oct 23, 2020 141.87 142.07 140.75 141.81 119,774 +0.39(+0.27%)
Oct 22, 2020 142.10 142.10 140.59 141.42 53,526 +0.44(+0.31%)
Oct 21, 2020 141.36 142.08 140.98 140.98 26,022 +0.02(+0.01%)
Oct 20, 2020 142.78 142.78 140.88 140.96 23,185 -0.48(-0.34%)
Oct 19, 2020 144.04 144.07 141.40 141.44 14,427 -1.90(-1.33%)
Oct 16, 2020 144.49 144.72 143.28 143.34 8,122 -0.50(-0.35%)
Oct 15, 2020 142.63 143.99 142.63 143.84 13,406 -0.17(-0.12%)
Oct 14, 2020 144.00 144.64 143.47 144.00 12,065 -0.07(-0.05%)
Oct 13, 2020 144.05 144.19 143.56 144.08 9,072 -0.05(-0.04%)
Oct 12, 2020 143.62 144.60 143.62 144.13 17,847 +1.56(+1.09%)
Oct 09, 2020 141.71 142.94 141.71 142.57 13,428 +1.30(+0.92%)
Oct 08, 2020 141.60 141.71 140.97 141.28 21,301 +0.84(+0.60%)
Oct 07, 2020 139.33 140.68 139.29 140.43 7,890 +2.56(+1.86%)
Oct 06, 2020 140.08 140.17 137.87 137.87 11,233 -1.59(-1.14%)
Oct 05, 2020 139.20 139.52 138.71 139.46 73,141 +1.38(+1.00%)
Oct 02, 2020 137.35 138.70 137.14 138.09 23,716 -1.69(-1.21%)
Oct 01, 2020 139.80 139.80 138.26 139.78 92,905 +1.87(+1.35%)
Sep 30, 2020 136.96 138.83 136.96 137.91 22,787 +1.41(+1.04%)
Sep 29, 2020 137.75 137.75 136.42 136.50 26,343 -0.90(-0.65%)
Sep 28, 2020 137.39 137.67 136.88 137.39 30,620 +2.19(+1.62%)
Sep 25, 2020 133.49 135.21 133.49 135.21 19,276 +1.46(+1.09%)
Sep 24, 2020 131.97 134.84 131.97 133.75 57,047 +0.77(+0.58%)
Sep 23, 2020 136.59 136.59 132.72 132.98 15,582 -2.78(-2.05%)
Sep 22, 2020 135.24 136.24 135.02 135.76 7,938 +0.22(+0.17%)
Sep 21, 2020 135.63 135.63 133.51 135.53 25,182 -1.31(-0.95%)
Sep 18, 2020 138.68 138.68 135.53 136.84 11,758 -0.19(-0.14%)
Sep 17, 2020 136.75 138.01 136.31 137.03 28,518 -1.77(-1.27%)
Sep 16, 2020 139.84 140.28 138.77 138.80 21,512 -0.83(-0.60%)
Sep 15, 2020 139.87 140.45 139.15 139.63 52,327 +1.16(+0.84%)
Sep 14, 2020 136.75 138.66 136.15 138.47 182,320 +2.95(+2.17%)
Sep 11, 2020 135.63 135.94 134.45 135.53 9,363 +0.69(+0.51%)
Sep 10, 2020 136.08 137.21 134.78 134.84 54,788 -0.65(-0.48%)
Sep 09, 2020 134.03 136.09 134.03 135.49 28,716 +3.22(+2.44%)
Sep 08, 2020 135.23 135.23 132.23 132.26 132,822 -5.24(-3.81%)
Sep 04, 2020 137.75 138.87 134.61 137.51 542,512 -0.18(-0.13%)
Sep 03, 2020 140.87 141.67 136.73 137.69 33,712 -4.30(-3.03%)
Sep 02, 2020 141.19 142.12 139.83 141.99 25,244 +1.24(+0.88%)
Sep 01, 2020 141.20 141.25 140.06 140.75 90,429 -0.72(-0.51%)
Aug 31, 2020 140.28 141.87 139.96 141.48 33,237 +1.52(+1.09%)
Aug 28, 2020 140.15 140.15 139.25 139.96 6,096 +0.67(+0.48%)
Aug 27, 2020 138.76 140.11 138.76 139.28 20,801 +0.70(+0.50%)
Aug 26, 2020 137.89 138.70 137.44 138.58 38,163 +1.22(+0.89%)
Aug 25, 2020 137.45 137.82 136.78 137.36 8,476 -0.31(-0.23%)
Aug 24, 2020 137.70 137.70 136.00 137.68 10,406 +1.33(+0.98%)
Aug 21, 2020 135.89 136.69 135.53 136.34 12,955 +0.63(+0.47%)
Aug 20, 2020 134.22 135.88 134.22 135.71 9,897 +0.80(+0.59%)
Aug 19, 2020 135.78 135.86 134.61 134.91 539,570 -0.71(-0.52%)
Aug 18, 2020 135.57 136.01 134.79 135.62 17,761 +0.95(+0.70%)
Aug 17, 2020 133.14 134.67 133.14 134.67 69,104 +1.97(+1.48%)
Aug 14, 2020 132.60 133.09 132.40 132.71 8,600 -0.01(-0.01%)
Aug 13, 2020 132.28 133.18 132.28 132.71 17,306 +0.39(+0.30%)
Aug 12, 2020 130.75 132.61 130.75 132.32 16,550 +2.98(+2.30%)
Aug 11, 2020 130.96 130.96 129.10 129.34 9,553 -1.08(-0.83%)
Aug 10, 2020 129.75 130.46 129.75 130.42 61,839 +0.88(+0.68%)
Aug 07, 2020 129.20 129.55 128.72 129.54 6,858 +0.12(+0.09%)
Aug 06, 2020 129.60 129.63 128.94 129.42 8,149 -0.16(-0.12%)
Aug 05, 2020 129.16 129.62 129.16 129.58 12,501 +0.58(+0.45%)
Aug 04, 2020 127.96 129.01 127.96 129.00 13,567 +0.98(+0.76%)
Aug 03, 2020 127.54 128.24 127.33 128.03 63,067 +0.53(+0.41%)
Jul 31, 2020 127.94 127.94 126.15 127.50 7,076 -0.49(-0.38%)
Jul 30, 2020 127.58 128.43 127.58 127.99 4,251 -0.44(-0.35%)
Jul 29, 2020 127.94 128.58 127.94 128.43 15,515 +1.02(+0.80%)
Jul 28, 2020 127.88 128.48 127.42 127.42 6,582 -0.59(-0.46%)
Jul 27, 2020 126.12 128.07 126.01 128.01 9,133 +1.89(+1.50%)
Jul 24, 2020 126.43 126.83 125.82 126.12 18,617 -0.83(-0.66%)
Jul 23, 2020 128.04 128.59 126.46 126.96 21,372 -0.27(-0.22%)
Jul 22, 2020 126.38 127.23 126.12 127.23 42,115 +1.33(+1.05%)
Jul 21, 2020 126.29 127.19 125.89 125.91 13,303 +0.39(+0.31%)
Jul 20, 2020 125.00 125.65 124.06 125.51 7,508 +0.21(+0.17%)
Jul 17, 2020 125.51 125.56 125.06 125.30 13,064 +0.28(+0.23%)
Jul 16, 2020 124.54 125.14 124.40 125.02 17,110 -0.03(-0.03%)
Jul 15, 2020 125.32 125.41 124.54 125.05 59,312 +1.13(+0.91%)
Jul 14, 2020 122.15 123.92 121.73 123.92 12,889 +1.88(+1.54%)
Jul 13, 2020 124.02 125.38 121.85 122.04 28,429 -0.85(-0.69%)
Jul 10, 2020 119.42 123.00 119.42 122.90 43,549 +3.29(+2.75%)
Jul 09, 2020 121.36 121.36 119.08 119.61 14,212 -1.38(-1.14%)
Jul 08, 2020 120.75 121.18 120.02 120.99 12,846 +0.20(+0.17%)
Jul 07, 2020 120.38 121.47 120.38 120.79 12,110 -0.05(-0.04%)
Jul 06, 2020 120.27 120.92 119.97 120.84 83,543 +2.08(+1.76%)
Jul 02, 2020 119.71 119.91 118.59 118.75 37,669 +1.21(+1.03%)
Jul 01, 2020 117.58 118.20 117.48 117.54 164,308 +0.39(+0.33%)
Jun 30, 2020 115.63 117.56 115.63 117.16 33,396 +1.61(+1.39%)
Jun 29, 2020 114.00 115.55 114.00 115.55 8,369 +2.31(+2.04%)
Jun 26, 2020 116.01 116.01 112.98 113.23 17,528 -2.64(-2.28%)
Jun 25, 2020 114.31 115.88 114.31 115.88 8,364 +0.95(+0.83%)
Jun 24, 2020 116.62 116.62 114.53 114.92 66,650 -2.53(-2.15%)
Jun 23, 2020 118.10 118.48 117.39 117.45 83,064 +0.19(+0.16%)
Jun 22, 2020 117.22 117.44 116.61 117.26 178,716 -0.16(-0.13%)
Jun 19, 2020 120.06 120.06 117.30 117.41 16,222 -0.94(-0.79%)
Jun 18, 2020 117.52 118.70 117.52 118.35 12,538 +0.45(+0.38%)
Jun 17, 2020 118.44 118.75 117.67 117.90 16,005 -0.25(-0.21%)
Jun 16, 2020 119.41 119.41 116.72 118.16 43,559 +1.83(+1.57%)
Jun 15, 2020 112.32 116.33 112.32 116.33 9,011 +1.95(+1.71%)
Jun 12, 2020 116.52 116.52 113.04 114.38 24,365 +0.46(+0.40%)
Jun 11, 2020 117.06 117.66 113.40 113.92 28,195 -5.94(-4.96%)
Jun 10, 2020 120.13 120.41 119.48 119.86 24,852 +0.23(+0.19%)
Jun 09, 2020 120.04 120.04 118.97 119.63 158,111 -1.59(-1.31%)
Jun 08, 2020 119.99 121.22 119.85 121.22 115,073 +2.04(+1.71%)
Jun 05, 2020 118.68 119.48 118.28 119.18 9,942 +2.44(+2.09%)
Jun 04, 2020 116.98 117.58 116.03 116.74 11,341 -0.81(-0.69%)
Jun 03, 2020 116.67 117.89 116.67 117.55 58,895 +1.29(+1.11%)
Jun 02, 2020 115.92 116.30 115.59 116.25 78,276 +0.45(+0.39%)
Jun 01, 2020 114.21 115.91 114.21 115.81 5,430 +1.77(+1.55%)
May 29, 2020 113.72 114.41 112.93 114.04 11,690 +0.15(+0.13%)
May 28, 2020 115.06 115.06 113.77 113.89 4,319 -0.13(-0.11%)
May 27, 2020 113.21 114.02 112.14 114.02 10,067 +2.34(+2.10%)
May 26, 2020 112.58 112.89 111.58 111.68 17,378 +1.33(+1.21%)
May 22, 2020 109.92 110.35 109.89 110.35 5,025 +0.35(+0.32%)
May 21, 2020 110.22 110.54 109.42 110.00 5,116 -0.53(-0.48%)
May 20, 2020 110.15 110.62 110.09 110.53 13,598 +1.43(+1.31%)
May 19, 2020 110.53 110.53 109.10 109.10 24,143 -1.28(-1.16%)
May 18, 2020 110.33 110.92 110.08 110.38 7,204 +2.77(+2.58%)
May 15, 2020 106.37 108.12 106.13 107.61 7,976 +0.98(+0.92%)
May 14, 2020 105.49 106.79 104.75 106.63 9,858 +0.10(+0.09%)
May 13, 2020 107.92 107.92 105.90 106.53 9,098 -1.69(-1.56%)
May 12, 2020 110.23 110.35 108.22 108.22 9,608 -1.47(-1.34%)
May 11, 2020 109.54 110.30 109.07 109.69 7,504 -0.49(-0.44%)
May 08, 2020 108.50 110.38 108.50 110.18 21,305 +3.11(+2.91%)
May 07, 2020 107.97 107.97 106.84 107.06 16,619 +0.17(+0.16%)
May 06, 2020 108.11 108.22 106.88 106.89 11,528 -0.66(-0.61%)
May 05, 2020 108.20 108.81 107.55 107.55 13,050 +0.52(+0.49%)
May 04, 2020 106.25 107.18 105.98 107.03 28,378 +0.05(+0.05%)
May 01, 2020 108.00 108.54 106.75 106.97 12,346 -2.53(-2.31%)
Apr 30, 2020 110.56 110.57 108.87 109.50 19,871 -1.53(-1.38%)
Apr 29, 2020 111.81 112.03 110.70 111.04 12,994 +0.69(+0.62%)
Apr 28, 2020 111.42 111.42 110.00 110.35 16,968 +0.77(+0.70%)
Apr 27, 2020 108.81 109.87 108.42 109.58 16,172 +1.87(+1.73%)
Apr 24, 2020 106.86 107.93 106.75 107.72 12,564 +1.32(+1.24%)
Apr 23, 2020 107.36 107.77 106.31 106.40 9,455 -0.54(-0.50%)
Apr 22, 2020 107.33 107.33 106.20 106.94 6,391 +1.31(+1.24%)
Apr 21, 2020 106.31 107.13 105.56 105.63 21,137 -3.10(-2.85%)
Apr 20, 2020 109.51 110.42 108.73 108.73 10,444 -2.15(-1.94%)
Apr 17, 2020 110.71 111.12 109.57 110.88 25,785 +2.44(+2.25%)
Apr 16, 2020 108.23 108.85 107.05 108.44 22,057 +0.30(+0.28%)
Apr 15, 2020 108.01 108.59 107.25 108.14 47,789 -1.77(-1.61%)
Apr 14, 2020 107.70 110.08 107.70 109.90 20,768 +4.30(+4.07%)
Apr 13, 2020 106.37 106.37 104.58 105.60 23,788 -1.05(-0.99%)
Apr 09, 2020 106.78 108.34 106.25 106.65 84,349 +1.58(+1.51%)
Apr 08, 2020 103.55 105.54 103.00 105.07 97,496 +2.36(+2.30%)
Apr 07, 2020 105.69 105.88 102.71 102.71 46,846 +0.09(+0.09%)
Apr 06, 2020 101.60 103.35 100.29 102.62 28,517 +4.55(+4.64%)
Apr 03, 2020 97.67 98.86 96.72 98.07 19,229 +0.40(+0.41%)
Apr 02, 2020 94.67 97.88 94.67 97.67 89,019 +1.85(+1.93%)
Apr 01, 2020 95.79 97.87 95.15 95.82 96,601 -3.21(-3.24%)
Mar 31, 2020 100.85 101.26 98.99 99.03 31,853 -1.88(-1.86%)
Mar 30, 2020 99.08 101.25 98.67 100.91 35,976 +2.93(+2.99%)
Mar 27, 2020 96.59 100.38 96.39 97.98 56,706 -0.96(-0.97%)
Mar 26, 2020 94.65 99.44 94.65 98.94 29,511 +5.02(+5.34%)
Mar 25, 2020 94.87 96.67 92.11 93.92 57,819 +2.00(+2.18%)
Mar 24, 2020 89.06 92.21 89.06 91.92 33,962 +6.92(+8.15%)
Mar 23, 2020 87.43 88.01 83.71 85.00 79,613 -2.76(-3.14%)
Mar 20, 2020 93.66 93.66 87.55 87.75 43,849 -5.54(-5.94%)
Mar 19, 2020 93.07 94.70 90.66 93.30 102,610 +0.76(+0.83%)
Mar 18, 2020 94.50 96.58 89.21 92.53 118,382 -6.59(-6.65%)
Mar 17, 2020 95.02 99.89 93.39 99.12 43,496 +5.46(+5.83%)
Mar 16, 2020 90.31 99.16 88.37 93.66 65,316 -9.53(-9.23%)
Mar 13, 2020 101.49 103.19 96.45 103.19 36,486 +6.72(+6.96%)
Mar 12, 2020 101.97 101.97 96.38 96.47 112,992 -10.79(-10.06%)
Mar 11, 2020 109.55 110.08 106.14 107.26 34,091 -5.52(-4.90%)
Mar 10, 2020 112.14 112.93 107.75 112.79 65,215 +4.18(+3.84%)
Mar 09, 2020 107.95 111.40 104.97 108.61 40,136 -7.34(-6.33%)
Mar 06, 2020 114.11 116.54 113.73 115.95 12,088 -1.72(-1.46%)
Mar 05, 2020 118.18 118.73 116.96 117.67 8,096 -3.33(-2.75%)
Mar 04, 2020 117.57 120.99 117.42 120.99 48,874 +4.93(+4.25%)
Mar 03, 2020 118.08 119.76 115.21 116.06 61,935 -1.39(-1.19%)
Mar 02, 2020 112.63 117.45 112.63 117.45 75,195 +5.07(+4.51%)
Feb 28, 2020 109.68 112.39 108.51 112.39 74,840 -1.47(-1.29%)
Feb 27, 2020 117.34 118.08 113.85 113.85 57,184 -5.25(-4.41%)
Feb 26, 2020 120.10 121.52 119.10 119.10 16,039 -0.77(-0.64%)
Feb 25, 2020 123.11 123.31 119.67 119.88 24,375 -3.08(-2.51%)
Feb 24, 2020 124.10 124.33 122.81 122.96 38,368 -3.77(-2.98%)
Feb 21, 2020 126.62 126.87 126.59 126.73 8,791 -0.49(-0.38%)
Feb 20, 2020 126.89 127.22 126.17 127.22 10,093 +0.10(+0.08%)
Feb 19, 2020 127.39 127.65 127.12 127.12 7,711 +0.63(+0.50%)
Feb 18, 2020 126.84 126.99 126.19 126.49 7,892 -0.36(-0.28%)
Feb 14, 2020 126.72 126.84 126.59 126.84 2,967 +0.22(+0.18%)
Feb 13, 2020 125.70 126.97 125.62 126.62 7,163 +0.58(+0.46%)
Feb 12, 2020 126.42 126.42 125.98 126.04 5,419 +0.18(+0.14%)
Feb 11, 2020 126.03 126.35 125.80 125.87 6,842 +0.00(+0.00%)
Feb 10, 2020 125.84 125.95 125.52 125.86 9,804 +0.71(+0.57%)
Feb 07, 2020 125.12 125.36 124.94 125.15 16,155 -0.25(-0.20%)
Feb 06, 2020 125.41 125.98 125.31 125.41 47,654 +0.30(+0.24%)
Feb 05, 2020 125.73 125.73 124.83 125.11 19,965 -0.49(-0.39%)
Feb 04, 2020 125.74 126.53 125.39 125.60 40,685 +1.89(+1.53%)
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.