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

Consumer Staples ETF Vanguard (NY: VDC )

209.07 +2.64 (+1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 31, 2018 128.10 128.33 126.87 127.38 235,377 -0.53(-0.42%)
Jan 30, 2018 128.04 128.74 127.80 127.91 145,878 -0.82(-0.64%)
Jan 29, 2018 129.59 129.74 128.74 128.74 162,316 -0.63(-0.48%)
Jan 26, 2018 128.63 129.36 128.35 129.36 139,857 +0.65(+0.51%)
Jan 25, 2018 128.94 129.30 128.20 128.71 84,123 +0.08(+0.06%)
Jan 24, 2018 128.79 128.80 128.12 128.63 91,260 +0.17(+0.13%)
Jan 23, 2018 128.44 128.67 127.91 128.46 176,554 -0.35(-0.27%)
Jan 22, 2018 127.84 128.81 127.78 128.81 132,579 +0.97(+0.76%)
Jan 19, 2018 126.79 127.84 126.79 127.84 84,645 +1.50(+1.19%)
Jan 18, 2018 126.72 126.90 126.11 126.34 104,269 -0.45(-0.36%)
Jan 17, 2018 125.80 127.24 125.80 126.80 155,354 +1.45(+1.16%)
Jan 16, 2018 125.20 125.78 125.12 125.35 183,562 +0.59(+0.47%)
Jan 12, 2018 124.76 124.76 124.76 0 -0.02(-0.01%)
Jan 11, 2018 125.00 125.06 124.57 124.77 160,716 +0.04(+0.03%)
Jan 10, 2018 124.73 149,970 -0.78(-0.62%)
Jan 09, 2018 125.75 125.93 125.44 125.51 189,892 -0.18(-0.14%)
Jan 08, 2018 125.34 125.72 125.21 125.69 128,891 +0.38(+0.30%)
Jan 05, 2018 125.19 125.39 124.77 125.31 132,633 +0.42(+0.34%)
Jan 04, 2018 124.70 125.42 124.68 124.89 391,864 +0.40(+0.32%)
Jan 03, 2018 124.70 124.94 124.47 124.49 129,073 -0.13(-0.10%)
Jan 02, 2018 125.34 125.48 124.58 124.62 213,857 -0.62(-0.49%)
Dec 29, 2017 125.24 125.24 125.24 0 -0.07(-0.06%)
Dec 28, 2017 125.63 125.63 125.01 125.31 98,786 -0.06(-0.05%)
Dec 27, 2017 125.61 125.86 125.26 125.36 64,607 -0.10(-0.08%)
Dec 26, 2017 125.22 125.78 125.22 125.47 60,695 +0.21(+0.17%)
Dec 22, 2017 125.40 125.40 125.12 125.25 82,855 +0.24(+0.19%)
Dec 21, 2017 125.42 125.52 124.90 125.01 81,358 -0.03(-0.02%)
Dec 20, 2017 125.33 125.43 124.31 125.04 171,025 -0.15(-0.12%)
Dec 19, 2017 125.74 125.78 125.19 125.19 133,784 +0.07(+0.06%)
Dec 18, 2017 125.37 126.01 125.04 125.12 183,046 +0.17(+0.14%)
Dec 15, 2017 124.42 125.19 124.42 124.94 383,475 +1.23(+1.00%)
Dec 14, 2017 124.13 124.28 123.68 123.71 91,107 -0.42(-0.33%)
Dec 13, 2017 123.67 124.46 123.67 124.12 113,207 +0.60(+0.49%)
Dec 12, 2017 123.72 124.07 123.34 123.52 66,151 -0.14(-0.11%)
Dec 11, 2017 123.50 123.71 123.05 123.66 96,560 -0.10(-0.08%)
Dec 08, 2017 123.48 123.76 123.03 123.76 86,502 +0.34(+0.28%)
Dec 07, 2017 123.58 124.27 123.39 123.42 103,638 -1.07(-0.86%)
Dec 06, 2017 123.84 124.50 123.84 124.49 92,993 +0.66(+0.54%)
Dec 05, 2017 124.19 124.39 123.46 123.83 291,624 -0.31(-0.25%)
Dec 04, 2017 123.36 124.20 122.92 124.14 218,686 +1.23(+1.00%)
Dec 01, 2017 122.28 122.98 121.20 122.91 112,369 +0.19(+0.15%)
Nov 30, 2017 122.08 123.03 121.79 122.72 93,148 +1.11(+0.91%)
Nov 29, 2017 120.84 122.03 120.84 121.61 102,740 +0.75(+0.62%)
Nov 28, 2017 119.94 120.88 119.84 120.86 105,954 +1.06(+0.88%)
Nov 27, 2017 119.72 120.00 119.66 119.81 146,215 +0.09(+0.08%)
Nov 24, 2017 120.00 120.14 119.72 119.72 35,954 -0.07(-0.06%)
Nov 22, 2017 120.06 120.06 119.55 119.78 68,635 -0.09(-0.08%)
Nov 21, 2017 119.73 120.39 119.63 119.88 96,827 +0.28(+0.23%)
Nov 20, 2017 119.44 119.86 119.43 119.60 57,379 +0.00(+0.00%)
Nov 17, 2017 119.55 120.02 119.23 119.60 64,696 -0.28(-0.23%)
Nov 16, 2017 118.97 120.24 118.97 119.88 162,983 +1.76(+1.49%)
Nov 15, 2017 119.09 119.14 118.06 118.11 98,878 -1.22(-1.02%)
Nov 14, 2017 118.74 119.42 118.50 119.33 79,671 +0.44(+0.37%)
Nov 13, 2017 118.29 119.40 118.29 118.89 94,819 +0.55(+0.47%)
Nov 10, 2017 116.99 118.43 116.99 118.33 81,290 +1.17(+1.00%)
Nov 09, 2017 116.96 117.54 116.65 117.17 512,742 -0.04(-0.04%)
Nov 08, 2017 116.16 117.25 116.15 117.21 100,473 +1.25(+1.08%)
Nov 07, 2017 114.93 115.97 114.81 115.96 287,674 +0.98(+0.85%)
Nov 06, 2017 115.93 115.93 114.95 114.98 151,715 -1.15(-0.99%)
Nov 03, 2017 116.15 116.56 116.09 116.13 117,531 -0.09(-0.08%)
Nov 02, 2017 116.45 116.63 115.89 116.22 134,589 -0.34(-0.29%)
Nov 01, 2017 116.64 116.98 115.77 116.56 136,054 +0.32(+0.28%)
Oct 31, 2017 115.75 116.46 115.75 116.24 132,608 +1.02(+0.89%)
Oct 30, 2017 116.22 115.20 115.22 127,661 -1.13(-0.97%)
Oct 27, 2017 116.84 116.84 116.04 116.35 171,011 -0.83(-0.70%)
Oct 26, 2017 117.50 117.99 117.18 117.18 110,347 +0.10(+0.09%)
Oct 25, 2017 117.32 117.53 116.39 117.08 128,626 -0.31(-0.27%)
Oct 24, 2017 117.77 117.86 117.29 117.39 296,763 -0.39(-0.33%)
Oct 23, 2017 118.14 118.39 117.68 117.78 111,139 -0.16(-0.14%)
Oct 20, 2017 118.00 118.00 117.59 117.94 126,356 -0.16(-0.14%)
Oct 19, 2017 118.35 118.35 117.82 118.11 92,525 -0.61(-0.52%)
Oct 18, 2017 118.80 118.93 118.51 118.72 84,625 -0.14(-0.12%)
Oct 17, 2017 119.11 119.16 118.61 118.86 80,096 -0.53(-0.44%)
Oct 16, 2017 119.22 119.44 119.19 119.38 97,801 +0.08(+0.06%)
Oct 13, 2017 119.32 119.59 119.26 119.31 115,570 +0.25(+0.21%)
Oct 12, 2017 118.41 119.18 118.39 119.06 221,837 +0.54(+0.45%)
Oct 11, 2017 118.39 118.86 118.39 118.52 98,853 +0.14(+0.12%)
Oct 10, 2017 117.75 118.58 117.75 118.38 143,085 +1.12(+0.96%)
Oct 09, 2017 117.82 118.03 117.11 117.25 106,981 -0.50(-0.43%)
Oct 06, 2017 118.37 118.37 117.57 117.76 87,969 -1.03(-0.87%)
Oct 05, 2017 118.66 119.10 118.65 118.79 88,073 +0.44(+0.37%)
Oct 04, 2017 117.79 118.76 117.52 118.35 185,037 +0.47(+0.40%)
Oct 03, 2017 117.89 118.16 117.80 117.88 172,557 +0.03(+0.02%)
Oct 02, 2017 118.06 118.39 117.76 117.86 112,025 -0.12(-0.10%)
Sep 29, 2017 118.23 118.32 117.90 117.98 316,812 -0.08(-0.06%)
Sep 28, 2017 117.94 118.23 117.82 118.05 80,712 +0.05(+0.04%)
Sep 27, 2017 118.71 118.72 117.39 118.00 185,233 -0.75(-0.63%)
Sep 26, 2017 118.59 118.96 118.39 118.75 172,375 +0.26(+0.22%)
Sep 25, 2017 117.80 118.55 117.80 118.49 137,293 +0.82(+0.70%)
Sep 22, 2017 117.90 118.19 117.60 117.67 90,186 -0.28(-0.24%)
Sep 21, 2017 119.07 119.07 117.92 117.95 114,108 -1.18(-0.99%)
Sep 20, 2017 119.93 119.94 118.55 119.12 73,281 -1.02(-0.85%)
Sep 19, 2017 120.62 120.62 119.97 120.14 52,219 -0.33(-0.27%)
Sep 18, 2017 120.33 120.68 120.20 120.47 63,353 +0.14(+0.11%)
Sep 15, 2017 120.07 120.37 119.82 120.33 54,111 +0.31(+0.26%)
Sep 14, 2017 120.24 120.24 119.73 120.02 104,560 -0.25(-0.21%)
Sep 13, 2017 120.17 120.74 120.17 120.28 79,767 +0.08(+0.06%)
Sep 12, 2017 120.01 120.79 119.98 120.20 57,080 +0.20(+0.16%)
Sep 11, 2017 119.50 120.17 119.50 120.00 87,585 +0.75(+0.63%)
Sep 08, 2017 119.74 119.74 118.94 119.25 65,561 -0.73(-0.61%)
Sep 07, 2017 119.89 120.06 119.56 119.98 56,415 +0.29(+0.24%)
Sep 06, 2017 119.46 119.84 119.22 119.69 78,709 +0.39(+0.33%)
Sep 05, 2017 119.07 119.39 118.67 119.30 237,858 +0.16(+0.14%)
Sep 01, 2017 118.73 119.19 118.73 119.14 77,071 +0.46(+0.39%)
Aug 31, 2017 118.61 118.78 118.46 118.68 48,028 +0.08(+0.06%)
Aug 30, 2017 118.41 118.73 118.34 118.61 65,149 +0.13(+0.11%)
Aug 29, 2017 117.96 118.56 117.95 118.48 73,526 +0.37(+0.32%)
Aug 28, 2017 118.50 118.54 117.79 118.11 100,054 -0.34(-0.29%)
Aug 25, 2017 118.51 118.92 118.45 118.45 65,709 +0.27(+0.23%)
Aug 24, 2017 119.81 119.81 118.05 118.18 139,101 -1.57(-1.31%)
Aug 23, 2017 119.89 120.05 119.67 119.74 57,979 -0.44(-0.37%)
Aug 22, 2017 120.00 120.30 119.90 120.18 66,378 +0.21(+0.18%)
Aug 21, 2017 119.53 120.19 119.50 119.97 199,219 +0.47(+0.40%)
Aug 18, 2017 119.80 119.88 119.39 119.50 74,802 -0.41(-0.34%)
Aug 17, 2017 120.74 121.19 119.87 119.90 167,907 -1.09(-0.90%)
Aug 16, 2017 120.73 121.23 120.73 121.00 92,891 +0.36(+0.30%)
Aug 15, 2017 120.33 120.80 120.17 120.64 142,742 +0.54(+0.45%)
Aug 14, 2017 119.80 120.44 119.80 120.10 86,948 +0.60(+0.50%)
Aug 11, 2017 119.39 119.95 119.37 119.50 472,845 +0.13(+0.11%)
Aug 10, 2017 119.64 119.90 118.97 119.37 73,870 -0.51(-0.42%)
Aug 09, 2017 119.62 119.95 119.48 119.88 168,704 +0.13(+0.11%)
Aug 08, 2017 120.06 120.24 119.70 119.75 104,039 -0.46(-0.38%)
Aug 07, 2017 119.38 120.28 119.38 120.21 87,526 +0.86(+0.72%)
Aug 04, 2017 119.89 119.89 119.17 119.34 73,491 -0.34(-0.28%)
Aug 03, 2017 119.83 120.34 119.59 119.68 68,401 -0.21(-0.18%)
Aug 02, 2017 119.90 119.97 119.34 119.89 109,641 -0.09(-0.08%)
Aug 01, 2017 120.36 120.53 119.95 119.99 226,351 -0.17(-0.14%)
Jul 31, 2017 119.92 120.41 119.82 120.16 173,869 -0.09(-0.07%)
Jul 28, 2017 121.10 121.31 118.76 120.24 136,839 -0.96(-0.80%)
Jul 27, 2017 119.61 121.26 119.61 121.21 95,592 +0.96(+0.80%)
Jul 26, 2017 120.36 120.50 120.02 120.25 86,848 -0.18(-0.15%)
Jul 25, 2017 119.84 120.45 119.74 120.43 111,791 +0.94(+0.79%)
Jul 24, 2017 119.78 119.79 119.39 119.49 284,485 -0.31(-0.25%)
Jul 21, 2017 119.32 119.85 119.09 119.79 83,391 +0.26(+0.22%)
Jul 20, 2017 119.40 119.89 119.23 119.53 72,172 +0.08(+0.06%)
Jul 19, 2017 119.04 119.47 118.89 119.45 129,281 +0.47(+0.40%)
Jul 18, 2017 118.95 119.16 118.80 118.98 148,344 +0.03(+0.03%)
Jul 17, 2017 118.85 119.11 118.68 118.95 173,554 +0.15(+0.13%)
Jul 14, 2017 118.26 119.00 118.26 118.79 67,272 +0.82(+0.70%)
Jul 13, 2017 118.02 118.16 117.81 117.97 76,300 +0.10(+0.09%)
Jul 12, 2017 117.77 118.34 117.77 117.87 89,938 +0.68(+0.58%)
Jul 11, 2017 117.45 117.63 116.92 117.19 127,686 -0.40(-0.34%)
Jul 10, 2017 118.38 118.38 117.42 117.59 164,818 -0.83(-0.70%)
Jul 07, 2017 118.52 118.76 118.13 118.42 125,862 +0.03(+0.03%)
Jul 06, 2017 118.97 119.01 118.35 118.39 106,778 -0.67(-0.56%)
Jul 05, 2017 119.68 119.68 118.99 119.06 107,042 -0.26(-0.22%)
Jul 03, 2017 119.67 119.96 119.28 119.32 182,824 -0.09(-0.08%)
Jun 30, 2017 119.42 119.78 119.37 119.41 60,646 +0.35(+0.29%)
Jun 29, 2017 120.41 120.41 118.70 119.06 138,375 -1.40(-1.16%)
Jun 28, 2017 120.48 120.97 120.43 120.46 86,964 +0.47(+0.39%)
Jun 27, 2017 120.97 120.97 119.97 119.99 158,077 -1.10(-0.91%)
Jun 26, 2017 120.79 121.38 120.79 121.09 89,206 +0.58(+0.48%)
Jun 23, 2017 120.48 120.86 120.44 120.51 124,581 +0.03(+0.02%)
Jun 22, 2017 121.18 121.18 120.44 120.49 71,846 -0.70(-0.58%)
Jun 21, 2017 121.70 121.80 121.12 121.18 58,429 -0.42(-0.35%)
Jun 20, 2017 122.24 122.24 121.56 121.61 95,356 -0.50(-0.41%)
Jun 19, 2017 121.77 122.13 121.05 122.10 94,866 +0.55(+0.46%)
Jun 16, 2017 122.01 122.01 120.48 121.55 165,687 -1.29(-1.05%)
Jun 15, 2017 122.64 123.02 122.16 122.84 76,377 -0.36(-0.29%)
Jun 14, 2017 122.95 123.43 122.83 123.20 102,506 +0.77(+0.62%)
Jun 13, 2017 122.44 122.56 121.78 122.44 92,206 +0.21(+0.17%)
Jun 12, 2017 122.60 122.75 122.06 122.23 96,109 -0.11(-0.09%)
Jun 09, 2017 122.39 122.50 121.98 122.34 97,136 -0.05(-0.04%)
Jun 08, 2017 123.13 123.13 122.11 122.39 108,107 -0.82(-0.67%)
Jun 07, 2017 123.23 123.38 123.00 123.21 110,551 -0.02(-0.01%)
Jun 06, 2017 123.50 123.53 123.05 123.23 71,569 -0.44(-0.36%)
Jun 05, 2017 123.50 123.67 123.07 123.67 62,972 +0.12(+0.09%)
Jun 02, 2017 123.49 123.65 123.02 123.56 101,844 +0.37(+0.30%)
Jun 01, 2017 122.25 123.22 122.00 123.19 243,421 +1.05(+0.86%)
May 31, 2017 121.97 122.49 121.97 122.13 99,156 +0.26(+0.21%)
May 30, 2017 121.76 121.93 121.48 121.87 65,722 -0.10(-0.08%)
May 26, 2017 121.73 122.00 121.67 121.97 95,723 +0.34(+0.28%)
May 25, 2017 121.12 121.86 121.05 121.64 118,339 +0.76(+0.63%)
May 24, 2017 120.38 120.96 120.31 120.88 147,369 +0.54(+0.45%)
May 23, 2017 120.29 120.78 120.28 120.34 99,436 +0.22(+0.18%)
May 22, 2017 119.60 120.31 119.50 120.12 105,852 +0.75(+0.63%)
May 19, 2017 118.82 119.60 118.74 119.38 77,340 +0.66(+0.55%)
May 18, 2017 118.78 119.04 118.43 118.72 75,946 -0.02(-0.01%)
May 17, 2017 118.78 119.16 118.57 118.74 90,796 -0.27(-0.23%)
May 16, 2017 119.42 119.59 118.93 119.01 67,281 -0.23(-0.20%)
May 15, 2017 118.74 119.28 118.70 119.24 85,749 +0.48(+0.40%)
May 12, 2017 119.09 119.09 118.70 118.76 63,658 -0.29(-0.24%)
May 11, 2017 118.89 119.07 118.58 119.05 77,710 +0.05(+0.04%)
May 10, 2017 118.84 119.02 118.58 119.00 70,275 +0.24(+0.20%)
May 09, 2017 119.39 119.55 118.64 118.76 76,887 -0.48(-0.40%)
May 08, 2017 119.30 119.35 119.00 119.24 63,380 -0.08(-0.06%)
May 05, 2017 119.17 119.32 118.92 119.32 109,908 +0.34(+0.28%)
May 04, 2017 118.34 119.44 118.34 118.98 74,844 +0.83(+0.70%)
May 03, 2017 118.16 118.28 117.83 118.15 64,605 +0.01(+0.01%)
May 02, 2017 118.90 118.97 118.07 118.14 114,046 -0.76(-0.64%)
May 01, 2017 119.58 119.58 118.90 118.90 327,709 -0.61(-0.51%)
Apr 28, 2017 119.53 119.53 118.98 119.50 76,016 -0.04(-0.04%)
Apr 27, 2017 119.75 119.95 119.39 119.55 65,430 -0.19(-0.15%)
Apr 26, 2017 120.66 120.66 119.68 119.73 85,391 -0.86(-0.72%)
Apr 25, 2017 120.19 120.75 120.19 120.59 115,162 +0.49(+0.40%)
Apr 24, 2017 119.61 120.28 119.57 120.11 87,033 +1.08(+0.91%)
Apr 21, 2017 119.28 119.37 119.02 119.02 72,153 -0.31(-0.26%)
Apr 20, 2017 119.28 119.60 119.05 119.33 76,820 -0.23(-0.19%)
Apr 19, 2017 120.20 120.25 119.40 119.56 92,151 -0.46(-0.38%)
Apr 18, 2017 119.36 120.36 119.36 120.02 88,548 +0.57(+0.48%)
Apr 17, 2017 118.76 119.45 118.76 119.45 67,160 +0.77(+0.64%)
Apr 13, 2017 119.22 119.23 118.64 118.69 139,896 -0.55(-0.46%)
Apr 12, 2017 118.79 119.31 118.78 119.24 77,866 +0.43(+0.36%)
Apr 11, 2017 118.70 118.83 118.44 118.81 66,476 +0.08(+0.07%)
Apr 10, 2017 118.52 118.94 118.25 118.73 78,945 +0.37(+0.31%)
Apr 07, 2017 118.12 118.65 118.11 118.36 163,202 +0.24(+0.20%)
Apr 06, 2017 118.12 118.35 117.99 118.12 73,989 +0.05(+0.04%)
Apr 05, 2017 118.37 118.83 117.91 118.07 77,248 -0.16(-0.14%)
Apr 04, 2017 118.11 118.23 117.80 118.23 69,664 +0.18(+0.15%)
Apr 03, 2017 118.24 118.52 117.81 118.06 354,232 -0.17(-0.14%)
Mar 31, 2017 118.47 118.68 118.22 118.22 395,619 -0.27(-0.23%)
Mar 30, 2017 118.82 118.85 118.44 118.49 109,544 -0.33(-0.28%)
Mar 29, 2017 118.61 118.93 118.39 118.82 82,708 +0.20(+0.17%)
Mar 28, 2017 118.13 118.79 117.98 118.62 75,791 +0.40(+0.34%)
Mar 27, 2017 117.94 118.37 117.82 118.22 84,530 -0.15(-0.13%)
Mar 24, 2017 118.70 118.70 118.00 118.38 100,994 -0.19(-0.16%)
Mar 23, 2017 118.69 119.15 118.44 118.57 86,525 -0.26(-0.22%)
Mar 22, 2017 118.98 119.25 118.55 118.83 118,687 -0.08(-0.06%)
Mar 21, 2017 119.28 119.44 118.87 118.90 121,485 -0.23(-0.19%)
Mar 20, 2017 119.09 119.33 118.95 119.13 92,591 +0.05(+0.04%)
Mar 17, 2017 119.38 119.71 119.08 119.08 82,964 -0.03(-0.03%)
Mar 16, 2017 118.93 119.16 118.91 119.11 111,391 +0.07(+0.06%)
Mar 15, 2017 118.16 119.32 118.16 119.04 170,293 +0.91(+0.77%)
Mar 14, 2017 118.22 118.39 117.97 118.13 70,420 -0.18(-0.16%)
Mar 13, 2017 118.28 118.43 118.03 118.32 75,180 +0.02(+0.01%)
Mar 10, 2017 118.26 118.39 117.95 118.30 58,567 +0.56(+0.48%)
Mar 09, 2017 117.50 117.90 117.49 117.74 64,397 +0.21(+0.18%)
Mar 08, 2017 117.63 117.75 117.43 117.53 70,821 -0.26(-0.22%)
Mar 07, 2017 117.78 118.06 117.71 117.79 146,164 -0.25(-0.21%)
Mar 06, 2017 118.18 118.18 117.86 118.04 115,271 -0.47(-0.39%)
Mar 03, 2017 118.77 118.84 118.08 118.51 128,017 -0.48(-0.40%)
Mar 02, 2017 119.08 119.24 118.84 118.98 79,208 -0.07(-0.06%)
Mar 01, 2017 118.65 119.33 118.53 119.05 105,491 +0.55(+0.46%)
Feb 28, 2017 118.17 118.79 118.17 118.50 487,155 +0.16(+0.13%)
Feb 27, 2017 118.76 118.76 118.15 118.34 101,548 -0.56(-0.47%)
Feb 24, 2017 118.34 118.98 118.12 118.90 132,519 +0.44(+0.37%)
Feb 23, 2017 118.48 118.97 118.31 118.46 96,627 +0.13(+0.11%)
Feb 22, 2017 118.36 118.44 118.08 118.32 130,653 -0.08(-0.07%)
Feb 21, 2017 117.69 118.60 117.56 118.41 616,691 +1.09(+0.93%)
Feb 17, 2017 117.32 117.32 117.32 0 +0.73(+0.62%)
Feb 16, 2017 116.61 117.04 115.99 116.59 96,924 -0.06(-0.05%)
Feb 15, 2017 115.67 116.75 115.67 116.65 130,013 +1.00(+0.87%)
Feb 14, 2017 115.33 115.76 114.90 115.65 110,090 +0.08(+0.06%)
Feb 13, 2017 115.83 115.83 115.29 115.58 117,985 +0.03(+0.03%)
Feb 10, 2017 115.57 115.77 115.25 115.54 122,258 -0.03(-0.02%)
Feb 09, 2017 114.97 115.67 114.71 115.57 84,042 +0.58(+0.50%)
Feb 08, 2017 114.57 115.07 114.42 114.99 158,456 +0.42(+0.36%)
Feb 07, 2017 113.88 114.69 113.80 114.57 126,257 +0.94(+0.82%)
Feb 06, 2017 114.21 114.21 113.63 113.64 108,079 -0.54(-0.48%)
Feb 03, 2017 113.94 114.59 113.81 114.18 106,697 +0.60(+0.53%)
Feb 02, 2017 113.23 113.95 113.23 113.58 152,756 +0.85(+0.76%)
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.