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 UNCHANGED
Streaming Delayed 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, 2019 119.53 122.08 119.39 121.75 256,489 +2.20(+1.84%)
Jan 30, 2019 118.99 119.86 118.77 119.55 182,889 +0.67(+0.56%)
Jan 29, 2019 118.87 119.13 118.42 118.88 459,944 +0.32(+0.27%)
Jan 28, 2019 117.81 118.61 117.39 118.57 249,081 +0.41(+0.35%)
Jan 25, 2019 118.80 119.33 117.97 118.15 206,506 -0.26(-0.22%)
Jan 24, 2019 119.33 119.33 117.74 118.42 175,739 -1.51(-1.26%)
Jan 23, 2019 119.54 120.28 118.99 119.92 147,623 +1.25(+1.05%)
Jan 22, 2019 119.41 119.53 117.79 118.67 394,435 -1.14(-0.95%)
Jan 18, 2019 118.90 120.17 118.89 119.82 297,719 +1.37(+1.16%)
Jan 17, 2019 117.62 118.58 117.62 118.44 211,213 +0.64(+0.55%)
Jan 16, 2019 118.36 118.36 117.32 117.80 917,647 -0.47(-0.40%)
Jan 15, 2019 117.19 118.37 117.06 118.28 225,672 +1.09(+0.93%)
Jan 14, 2019 117.44 117.79 117.03 117.19 124,349 -0.57(-0.49%)
Jan 11, 2019 117.32 117.76 117.09 117.76 129,719 +0.40(+0.34%)
Jan 10, 2019 116.45 117.55 116.16 117.36 322,611 +0.69(+0.59%)
Jan 09, 2019 117.65 117.74 116.53 116.67 152,481 -1.00(-0.85%)
Jan 08, 2019 117.42 117.87 116.75 117.68 238,363 +1.11(+0.95%)
Jan 07, 2019 116.67 117.38 115.59 116.57 220,208 -0.11(-0.09%)
Jan 04, 2019 115.06 116.74 114.87 116.67 204,802 +2.46(+2.15%)
Jan 03, 2019 114.64 115.81 114.09 114.22 218,067 -0.83(-0.72%)
Jan 02, 2019 114.53 115.27 113.81 115.05 243,623 -0.43(-0.37%)
Dec 31, 2018 115.31 115.52 114.40 115.48 353,378 +0.52(+0.45%)
Dec 28, 2018 115.82 116.28 114.61 114.96 458,108 -0.04(-0.04%)
Dec 27, 2018 113.27 115.08 111.60 115.00 1,119,265 +1.13(+0.99%)
Dec 26, 2018 110.99 113.90 109.98 113.88 495,849 +3.14(+2.84%)
Dec 24, 2018 113.50 113.81 110.73 110.73 695,851 -3.25(-2.85%)
Dec 21, 2018 115.26 117.59 113.97 113.98 553,296 -1.34(-1.16%)
Dec 20, 2018 116.93 117.03 114.17 115.32 600,891 -1.99(-1.70%)
Dec 19, 2018 118.89 119.65 116.81 117.31 369,518 -1.17(-0.99%)
Dec 18, 2018 120.08 120.35 117.82 118.48 472,481 -1.22(-1.02%)
Dec 17, 2018 122.33 122.51 119.00 119.70 1,783,655 -2.97(-2.42%)
Dec 14, 2018 124.00 124.00 122.37 122.67 271,252 -2.10(-1.69%)
Dec 13, 2018 124.21 125.07 124.04 124.77 114,515 +0.68(+0.55%)
Dec 12, 2018 125.00 125.04 124.07 124.09 260,990 -0.09(-0.07%)
Dec 11, 2018 123.96 124.95 123.43 124.18 227,621 +1.04(+0.84%)
Dec 10, 2018 123.56 123.56 121.25 123.14 155,627 +0.00(+0.00%)
Dec 07, 2018 124.73 125.03 122.61 123.14 153,337 -1.61(-1.29%)
Dec 06, 2018 124.30 124.75 122.06 124.75 216,016 +0.09(+0.07%)
Dec 04, 2018 126.99 127.33 124.55 124.66 175,308 -2.28(-1.80%)
Dec 03, 2018 127.13 127.15 125.59 126.94 163,490 -0.01(-0.01%)
Nov 30, 2018 125.97 126.95 125.62 126.95 134,456 +1.01(+0.80%)
Nov 29, 2018 125.59 126.39 125.57 125.94 160,036 +0.14(+0.11%)
Nov 28, 2018 124.77 125.81 124.32 125.81 142,582 +1.15(+0.92%)
Nov 27, 2018 123.66 124.77 123.52 124.66 354,250 +0.99(+0.80%)
Nov 26, 2018 124.09 124.38 123.22 123.67 219,709 +0.07(+0.06%)
Nov 23, 2018 122.97 124.14 122.80 123.60 98,639 +0.43(+0.35%)
Nov 21, 2018 123.17 123.17 123.17 0 -0.93(-0.75%)
Nov 20, 2018 125.74 126.16 123.82 124.10 518,868 -2.04(-1.61%)
Nov 19, 2018 126.41 127.09 125.67 126.14 326,871 -0.32(-0.26%)
Nov 16, 2018 125.98 126.93 125.71 126.46 141,322 +0.37(+0.29%)
Nov 15, 2018 126.14 126.14 125.04 126.09 377,681 -0.31(-0.24%)
Nov 14, 2018 127.49 127.49 125.80 126.40 193,111 -0.65(-0.51%)
Nov 13, 2018 127.64 128.01 126.70 127.05 222,141 -0.59(-0.46%)
Nov 12, 2018 127.99 128.59 127.39 127.63 132,485 -0.67(-0.52%)
Nov 09, 2018 127.47 128.58 127.47 128.31 130,107 +0.67(+0.53%)
Nov 08, 2018 127.20 127.79 127.05 127.63 190,395 +0.04(+0.03%)
Nov 07, 2018 127.42 127.67 126.34 127.59 388,754 +0.62(+0.49%)
Nov 06, 2018 126.03 127.08 125.86 126.97 240,398 +0.70(+0.55%)
Nov 05, 2018 124.83 126.42 124.74 126.27 138,145 +1.45(+1.16%)
Nov 02, 2018 125.29 125.33 123.58 124.82 189,612 -0.31(-0.25%)
Nov 01, 2018 124.64 125.59 124.26 125.13 257,523 +0.60(+0.48%)
Oct 31, 2018 125.73 125.73 123.55 124.53 201,710 -1.13(-0.90%)
Oct 30, 2018 123.76 125.74 123.66 125.66 497,587 +2.47(+2.01%)
Oct 29, 2018 122.63 124.02 122.02 123.18 160,519 +1.29(+1.06%)
Oct 26, 2018 123.11 123.49 121.18 121.89 192,930 -2.01(-1.62%)
Oct 25, 2018 123.57 124.49 122.49 123.90 211,801 +0.16(+0.13%)
Oct 24, 2018 123.39 125.40 123.39 123.74 148,342 +0.49(+0.40%)
Oct 23, 2018 122.34 123.65 121.69 123.25 267,482 +0.31(+0.25%)
Oct 22, 2018 123.80 124.03 122.57 122.95 129,436 -0.81(-0.66%)
Oct 19, 2018 122.52 124.02 122.52 123.76 165,352 +2.63(+2.17%)
Oct 18, 2018 121.44 122.48 120.79 121.13 147,337 -0.32(-0.27%)
Oct 17, 2018 120.70 121.69 120.32 121.45 98,047 +0.59(+0.48%)
Oct 16, 2018 119.84 121.03 119.47 120.87 360,483 +1.44(+1.21%)
Oct 15, 2018 118.62 120.29 118.62 119.43 186,811 +0.68(+0.57%)
Oct 12, 2018 118.67 119.00 117.69 118.74 157,113 +0.75(+0.64%)
Oct 11, 2018 120.72 120.98 117.78 117.99 264,663 -2.85(-2.36%)
Oct 10, 2018 122.24 122.84 120.71 120.84 221,876 -1.64(-1.33%)
Oct 09, 2018 122.90 123.01 122.27 122.48 106,382 -0.31(-0.25%)
Oct 08, 2018 121.14 122.94 121.14 122.78 193,034 +1.58(+1.31%)
Oct 05, 2018 121.09 121.73 120.57 121.20 103,216 -0.18(-0.15%)
Oct 04, 2018 121.39 121.56 120.56 121.38 167,608 -0.36(-0.29%)
Oct 03, 2018 123.28 123.31 121.58 121.74 123,793 -1.20(-0.97%)
Oct 02, 2018 122.23 123.22 122.22 122.94 87,809 +0.70(+0.57%)
Oct 01, 2018 122.65 122.87 122.16 122.24 96,341 -0.21(-0.17%)
Sep 28, 2018 122.26 122.65 122.16 122.45 92,345 +0.23(+0.19%)
Sep 27, 2018 122.26 123.04 121.77 122.22 115,959 -0.28(-0.23%)
Sep 26, 2018 122.71 123.33 122.39 122.50 118,923 +0.13(+0.11%)
Sep 25, 2018 123.45 123.45 122.35 122.37 96,191 -0.81(-0.66%)
Sep 24, 2018 124.59 124.74 123.02 123.18 107,248 -1.63(-1.31%)
Sep 21, 2018 124.87 125.08 124.69 124.82 130,165 +0.23(+0.18%)
Sep 20, 2018 123.61 124.69 123.61 124.59 133,123 +1.36(+1.10%)
Sep 19, 2018 123.51 123.90 123.11 123.23 79,536 -0.34(-0.27%)
Sep 18, 2018 124.12 124.52 123.23 123.57 102,683 -0.55(-0.44%)
Sep 17, 2018 123.70 124.12 123.44 124.12 934,651 +0.40(+0.32%)
Sep 14, 2018 123.76 123.91 123.21 123.72 87,582 -0.30(-0.25%)
Sep 13, 2018 124.25 124.25 123.50 124.03 91,268 -0.29(-0.23%)
Sep 12, 2018 122.90 124.46 122.88 124.31 182,551 +1.38(+1.12%)
Sep 11, 2018 123.11 123.23 122.64 122.93 79,214 -0.30(-0.24%)
Sep 10, 2018 123.03 123.96 123.03 123.23 95,878 +0.44(+0.35%)
Sep 07, 2018 122.58 122.93 122.08 122.79 135,804 -0.34(-0.28%)
Sep 06, 2018 122.71 123.19 122.41 123.13 161,249 +0.42(+0.34%)
Sep 05, 2018 121.26 122.80 121.17 122.71 179,376 +1.30(+1.07%)
Sep 04, 2018 121.50 122.05 121.25 121.42 96,873 -0.27(-0.22%)
Aug 31, 2018 121.69 121.69 121.69 0 +0.11(+0.09%)
Aug 30, 2018 121.74 122.11 121.38 121.58 96,183 -0.34(-0.28%)
Aug 29, 2018 121.85 122.14 121.71 121.92 449,452 +0.05(+0.04%)
Aug 28, 2018 122.24 122.55 121.70 121.86 101,846 -0.37(-0.30%)
Aug 27, 2018 122.49 122.76 121.91 122.23 250,563 +0.01(+0.01%)
Aug 24, 2018 122.25 122.59 121.92 122.22 81,828 -0.09(-0.07%)
Aug 23, 2018 122.40 122.61 122.02 122.31 71,112 -0.25(-0.21%)
Aug 22, 2018 123.17 123.17 122.46 122.56 95,456 -0.69(-0.56%)
Aug 21, 2018 124.18 124.18 122.84 123.24 141,936 -0.86(-0.69%)
Aug 20, 2018 124.20 124.60 123.97 124.10 118,209 +0.03(+0.02%)
Aug 17, 2018 122.98 124.17 122.98 124.08 147,428 +0.92(+0.75%)
Aug 16, 2018 122.67 123.45 122.51 123.16 92,003 +1.69(+1.39%)
Aug 15, 2018 120.76 121.53 120.10 121.46 115,092 +0.43(+0.36%)
Aug 14, 2018 120.33 121.16 120.26 121.03 167,146 +0.82(+0.68%)
Aug 13, 2018 120.35 120.61 119.74 120.21 116,287 -0.05(-0.04%)
Aug 10, 2018 120.33 120.77 120.04 120.26 92,876 -0.46(-0.38%)
Aug 09, 2018 121.19 121.19 120.60 120.72 79,977 -0.40(-0.33%)
Aug 08, 2018 121.91 121.91 121.10 121.12 84,258 -0.83(-0.68%)
Aug 07, 2018 122.58 122.58 121.61 121.95 102,785 -0.63(-0.51%)
Aug 06, 2018 122.58 123.05 122.44 122.58 111,994 -0.01(-0.01%)
Aug 03, 2018 121.21 123.07 121.18 122.58 231,903 +1.58(+1.31%)
Aug 02, 2018 119.45 121.08 119.45 121.00 76,323 +1.50(+1.26%)
Aug 01, 2018 120.34 120.34 119.45 119.50 118,662 -1.19(-0.99%)
Jul 31, 2018 120.37 121.04 119.89 120.69 92,427 +0.56(+0.47%)
Jul 30, 2018 119.96 120.45 119.73 120.12 91,443 -0.22(-0.18%)
Jul 27, 2018 120.32 120.87 120.12 120.34 124,295 -0.03(-0.02%)
Jul 26, 2018 119.97 121.27 119.97 120.37 120,454 +0.78(+0.65%)
Jul 25, 2018 118.88 119.76 118.74 119.59 200,722 +0.86(+0.72%)
Jul 24, 2018 118.57 119.00 118.27 118.73 101,709 +0.05(+0.04%)
Jul 23, 2018 119.12 119.43 118.34 118.67 85,652 -0.69(-0.58%)
Jul 20, 2018 118.45 119.40 118.45 119.37 92,716 +0.66(+0.56%)
Jul 19, 2018 118.17 119.17 117.73 118.71 115,557 +0.00(+0.00%)
Jul 18, 2018 119.42 119.61 118.54 118.71 121,077 -0.82(-0.68%)
Jul 17, 2018 118.67 119.69 118.67 119.53 83,798 +0.98(+0.83%)
Jul 16, 2018 119.06 119.08 118.28 118.54 91,449 -0.62(-0.52%)
Jul 13, 2018 118.55 119.33 118.55 119.16 89,571 +0.55(+0.46%)
Jul 12, 2018 119.08 119.15 118.21 118.61 144,392 -0.04(-0.04%)
Jul 11, 2018 118.93 119.06 118.40 118.66 90,227 -0.43(-0.37%)
Jul 10, 2018 118.20 119.18 118.00 119.09 104,963 +1.27(+1.08%)
Jul 09, 2018 118.42 118.51 117.80 117.82 105,077 -0.55(-0.46%)
Jul 06, 2018 118.05 118.81 117.94 118.37 103,316 +0.35(+0.29%)
Jul 05, 2018 116.89 118.02 116.41 118.02 150,618 +1.71(+1.47%)
Jul 03, 2018 116.31 116.31 116.31 0 +0.21(+0.18%)
Jul 02, 2018 116.22 116.59 115.33 116.10 130,358 -0.56(-0.48%)
Jun 29, 2018 116.70 117.30 116.31 116.67 118,773 -0.11(-0.09%)
Jun 28, 2018 116.46 116.99 115.95 116.77 133,886 +0.18(+0.15%)
Jun 27, 2018 117.00 117.85 116.41 116.59 202,810 -0.54(-0.46%)
Jun 26, 2018 117.51 117.79 116.54 117.13 265,840 -0.33(-0.28%)
Jun 25, 2018 116.67 117.60 116.67 117.46 188,101 +0.50(+0.43%)
Jun 22, 2018 116.29 117.13 116.29 116.96 250,131 +0.89(+0.76%)
Jun 21, 2018 115.91 116.40 115.79 116.07 858,952 +0.20(+0.17%)
Jun 20, 2018 116.02 116.07 115.38 115.88 160,146 +0.15(+0.13%)
Jun 19, 2018 114.63 115.86 114.63 115.73 180,727 +0.60(+0.52%)
Jun 18, 2018 116.01 116.01 114.58 115.13 236,631 -1.49(-1.28%)
Jun 15, 2018 116.65 115.18 116.62 158,958 +1.44(+1.25%)
Jun 14, 2018 115.19 115.36 114.83 115.18 131,016 +0.30(+0.26%)
Jun 13, 2018 115.29 115.41 114.61 114.88 131,246 -0.41(-0.36%)
Jun 12, 2018 115.06 115.31 114.56 115.29 100,365 +0.25(+0.22%)
Jun 11, 2018 114.10 115.27 114.10 115.04 145,633 +0.86(+0.75%)
Jun 08, 2018 112.87 114.18 112.87 114.18 150,505 +1.43(+1.27%)
Jun 07, 2018 111.96 113.33 111.78 112.75 107,228 +0.59(+0.53%)
Jun 06, 2018 112.16 111.44 112.16 114,639 +0.05(+0.04%)
Jun 05, 2018 112.64 112.78 111.80 112.11 119,817 -0.39(-0.34%)
Jun 04, 2018 111.81 112.64 111.81 112.50 123,448 +0.90(+0.80%)
Jun 01, 2018 111.68 112.06 111.34 111.61 98,023 +0.03(+0.02%)
May 31, 2018 112.98 112.98 111.14 111.58 276,786 -1.73(-1.53%)
May 30, 2018 111.95 113.53 111.89 113.31 165,038 +1.55(+1.39%)
May 29, 2018 111.58 112.20 111.31 111.76 122,366 -0.24(-0.22%)
May 25, 2018 112.00 112.00 112.00 0 +0.16(+0.14%)
May 24, 2018 111.82 111.98 111.25 111.85 118,164 -0.06(-0.05%)
May 23, 2018 111.21 111.96 111.09 111.91 160,965 +0.47(+0.42%)
May 22, 2018 111.85 112.38 111.31 111.43 130,609 -0.30(-0.27%)
May 21, 2018 111.67 112.03 111.48 111.73 133,610 +0.50(+0.45%)
May 18, 2018 111.79 111.79 110.81 111.24 183,797 -0.65(-0.58%)
May 17, 2018 111.81 112.14 111.60 111.89 119,835 +0.28(+0.25%)
May 16, 2018 110.87 111.81 110.87 111.61 129,272 +0.89(+0.80%)
May 15, 2018 110.57 111.06 110.09 110.73 193,186 -0.33(-0.29%)
May 14, 2018 111.35 111.49 110.91 111.06 161,971 -0.10(-0.09%)
May 11, 2018 111.45 111.86 110.86 111.16 106,179 +0.00(+0.00%)
May 10, 2018 110.87 111.67 110.86 111.16 174,957 +0.72(+0.65%)
May 09, 2018 110.02 110.71 109.86 110.44 140,706 +0.20(+0.18%)
May 08, 2018 110.38 110.46 109.78 110.24 139,072 -0.48(-0.44%)
May 07, 2018 111.47 111.57 110.45 110.72 123,252 -0.60(-0.54%)
May 04, 2018 109.52 111.83 109.52 111.32 174,760 +1.70(+1.56%)
May 03, 2018 109.95 110.33 109.14 109.62 147,312 -0.27(-0.24%)
May 02, 2018 111.77 111.90 109.64 109.88 165,235 -2.02(-1.80%)
May 01, 2018 112.61 112.61 111.17 111.90 215,424 -0.94(-0.83%)
Apr 30, 2018 113.75 114.27 112.67 112.84 116,726 -0.74(-0.65%)
Apr 27, 2018 112.78 113.92 112.78 113.58 85,598 +0.57(+0.50%)
Apr 26, 2018 112.68 113.45 112.22 113.01 189,958 +0.56(+0.50%)
Apr 25, 2018 112.09 112.85 111.83 112.45 157,144 +0.23(+0.21%)
Apr 24, 2018 113.08 113.08 111.49 112.22 163,491 -0.58(-0.51%)
Apr 23, 2018 112.97 113.11 112.39 112.79 162,443 -0.19(-0.17%)
Apr 20, 2018 114.64 114.84 112.75 112.98 225,386 -1.81(-1.58%)
Apr 19, 2018 116.55 117.11 114.27 114.79 127,585 -3.22(-2.73%)
Apr 18, 2018 118.92 118.99 117.85 118.01 83,203 -0.83(-0.70%)
Apr 17, 2018 118.70 119.32 118.24 118.84 127,077 +0.32(+0.27%)
Apr 16, 2018 117.40 119.17 117.40 118.52 163,333 +1.33(+1.14%)
Apr 13, 2018 117.10 117.44 116.70 117.19 89,211 +0.47(+0.40%)
Apr 12, 2018 117.36 117.67 116.72 116.72 83,766 -0.19(-0.16%)
Apr 11, 2018 116.62 117.43 116.33 116.91 89,982 -0.24(-0.21%)
Apr 10, 2018 117.42 117.59 116.48 117.15 121,035 +0.42(+0.36%)
Apr 09, 2018 116.99 117.94 116.47 116.73 89,891 -0.13(-0.11%)
Apr 06, 2018 117.36 118.59 116.37 116.86 103,828 -1.17(-0.99%)
Apr 05, 2018 118.05 118.41 117.35 118.03 115,512 +0.36(+0.31%)
Apr 04, 2018 115.01 118.09 115.01 117.67 159,912 +1.79(+1.55%)
Apr 03, 2018 114.98 116.18 114.58 115.88 138,111 +1.58(+1.38%)
Apr 02, 2018 116.88 116.88 113.87 114.30 148,404 -2.88(-2.46%)
Mar 29, 2018 117.19 117.19 117.19 0 +0.91(+0.79%)
Mar 28, 2018 115.02 116.79 115.02 116.27 220,642 +1.50(+1.31%)
Mar 27, 2018 115.04 115.93 114.33 114.77 112,491 -0.04(-0.04%)
Mar 26, 2018 114.19 114.95 113.75 114.82 492,345 +1.56(+1.38%)
Mar 23, 2018 114.93 115.47 113.17 113.26 291,712 -1.37(-1.19%)
Mar 22, 2018 115.37 116.16 114.62 114.63 169,224 -1.07(-0.92%)
Mar 21, 2018 116.66 116.86 115.45 115.69 237,097 -1.28(-1.10%)
Mar 20, 2018 117.45 117.79 116.68 116.98 90,374 -0.36(-0.31%)
Mar 19, 2018 118.17 118.52 116.97 117.34 176,483 -1.14(-0.96%)
Mar 16, 2018 118.30 118.96 118.30 118.48 95,325 +0.18(+0.15%)
Mar 15, 2018 119.18 119.52 118.01 118.30 138,751 -0.90(-0.76%)
Mar 14, 2018 120.72 120.72 119.00 119.20 75,161 -1.20(-1.00%)
Mar 13, 2018 120.97 121.09 120.28 120.40 80,836 -0.15(-0.12%)
Mar 12, 2018 120.79 121.37 120.36 120.55 108,758 -0.13(-0.11%)
Mar 09, 2018 120.34 120.67 119.85 120.67 88,207 +0.78(+0.65%)
Mar 08, 2018 119.05 119.91 118.97 119.89 76,460 +0.95(+0.80%)
Mar 07, 2018 119.35 118.41 118.94 102,504 -0.99(-0.82%)
Mar 06, 2018 119.90 119.97 118.99 119.93 1,480,098 +0.09(+0.08%)
Mar 05, 2018 118.23 119.92 118.23 119.83 79,910 +1.17(+0.99%)
Mar 02, 2018 116.88 118.89 116.88 118.66 119,182 +1.04(+0.88%)
Mar 01, 2018 117.46 118.70 116.67 117.62 263,414 -0.28(-0.24%)
Feb 28, 2018 119.56 119.71 117.90 117.90 92,002 -1.18(-0.99%)
Feb 27, 2018 120.81 120.96 119.09 119.09 103,057 -1.57(-1.30%)
Feb 26, 2018 120.17 120.73 119.79 120.66 111,903 +0.75(+0.62%)
Feb 23, 2018 118.89 119.91 118.66 119.91 271,153 +1.17(+0.99%)
Feb 22, 2018 118.54 118.74 86,089 +0.26(+0.22%)
Feb 21, 2018 120.15 120.20 118.48 118.48 143,492 -1.48(-1.24%)
Feb 20, 2018 121.46 121.46 119.79 119.96 118,674 -2.67(-2.17%)
Feb 16, 2018 122.63 122.63 122.63 0 +0.67(+0.55%)
Feb 15, 2018 120.65 121.96 120.09 121.96 114,792 +1.83(+1.52%)
Feb 14, 2018 119.58 120.50 118.97 120.13 109,313 +0.09(+0.08%)
Feb 13, 2018 119.20 120.38 119.18 120.04 90,682 +0.47(+0.39%)
Feb 12, 2018 119.11 120.16 118.81 119.57 146,764 +1.15(+0.97%)
Feb 09, 2018 119.10 119.28 116.17 118.42 254,153 +0.26(+0.22%)
Feb 08, 2018 121.02 121.26 118.16 118.16 171,043 -2.53(-2.10%)
Feb 07, 2018 121.06 122.76 120.69 120.69 144,654 -0.48(-0.40%)
Feb 06, 2018 118.10 121.44 117.25 121.17 305,104 -0.11(-0.09%)
Feb 05, 2018 123.87 124.34 120.06 121.29 209,590 -3.03(-2.44%)
Feb 02, 2018 126.27 126.41 124.30 124.32 145,381 -2.50(-1.97%)
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.