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

Healthcare ETF Vanguard (NY: VHT )

262.45 +3.54 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 111.45 111.49 110.90 110.98 244,715 -0.54(-0.48%)
Oct 28, 2016 113.02 113.02 111.22 111.52 371,073 -2.22(-1.95%)
Oct 27, 2016 114.23 114.56 113.65 113.75 246,552 +0.28(+0.25%)
Oct 26, 2016 114.37 114.37 113.13 113.47 240,362 -1.09(-0.95%)
Oct 25, 2016 114.73 115.19 114.47 114.56 181,333 -0.44(-0.38%)
Oct 24, 2016 115.65 115.70 115.00 115.00 404,437 -0.22(-0.19%)
Oct 21, 2016 115.31 115.49 114.92 115.21 178,526 -0.85(-0.73%)
Oct 20, 2016 115.47 116.40 115.36 116.06 149,128 +0.57(+0.49%)
Oct 19, 2016 116.03 116.15 115.44 115.49 146,669 -0.47(-0.40%)
Oct 18, 2016 115.56 116.24 115.48 115.96 317,675 +1.25(+1.09%)
Oct 17, 2016 114.86 115.10 114.33 114.71 310,948 -0.25(-0.22%)
Oct 14, 2016 116.30 116.47 114.96 114.96 277,257 -1.04(-0.90%)
Oct 13, 2016 115.17 116.39 114.83 116.00 222,925 +0.09(+0.08%)
Oct 12, 2016 116.71 117.08 115.82 115.92 213,817 -0.79(-0.68%)
Oct 11, 2016 118.95 119.01 116.14 116.71 367,259 -3.03(-2.53%)
Oct 10, 2016 119.01 120.12 119.33 119.74 110,749 +0.73(+0.61%)
Oct 07, 2016 119.22 119.43 118.23 119.01 167,363 +0.05(+0.04%)
Oct 06, 2016 119.17 119.29 118.48 118.97 201,493 -0.74(-0.62%)
Oct 05, 2016 119.45 119.96 119.30 119.70 128,811 +0.62(+0.52%)
Oct 04, 2016 119.34 119.78 118.57 119.08 155,384 -0.20(-0.17%)
Oct 03, 2016 119.19 119.39 118.47 119.28 142,557 -0.29(-0.24%)
Sep 30, 2016 118.60 119.90 118.41 119.57 333,373 +1.30(+1.10%)
Sep 29, 2016 120.39 120.52 117.96 118.26 198,053 -2.28(-1.89%)
Sep 28, 2016 120.86 120.95 119.93 120.54 133,563 -0.24(-0.20%)
Sep 27, 2016 119.74 120.78 119.52 120.78 131,405 +0.93(+0.77%)
Sep 26, 2016 120.90 121.02 119.60 119.86 168,836 -1.40(-1.15%)
Sep 23, 2016 121.53 121.82 121.21 121.25 142,132 -0.41(-0.34%)
Sep 22, 2016 121.33 121.89 121.21 121.67 143,700 +0.92(+0.76%)
Sep 21, 2016 119.95 120.99 119.15 120.75 192,654 +1.18(+0.99%)
Sep 20, 2016 119.58 120.00 119.57 119.57 94,454 +0.42(+0.35%)
Sep 19, 2016 119.77 120.16 119.08 119.15 105,189 -0.38(-0.31%)
Sep 16, 2016 119.08 119.66 118.90 119.52 127,922 +0.23(+0.20%)
Sep 15, 2016 117.95 119.65 117.61 119.29 187,179 +1.34(+1.14%)
Sep 14, 2016 118.05 118.81 117.61 117.95 172,436 +0.00(+0.00%)
Sep 13, 2016 118.79 118.83 117.28 117.95 293,134 -1.63(-1.36%)
Sep 12, 2016 117.21 119.85 117.04 119.58 223,585 +1.89(+1.61%)
Sep 09, 2016 119.47 119.47 117.69 117.69 293,596 -2.55(-2.12%)
Sep 08, 2016 119.82 120.37 119.70 120.24 140,730 +0.17(+0.14%)
Sep 07, 2016 119.94 120.50 119.72 120.07 147,218 +0.04(+0.03%)
Sep 06, 2016 119.55 120.20 119.48 120.03 195,567 +0.67(+0.56%)
Sep 02, 2016 119.52 119.36 119.36 119.36 212,855 +0.17(+0.14%)
Sep 01, 2016 119.46 119.77 118.60 119.19 389,877 -0.19(-0.16%)
Aug 31, 2016 119.35 119.86 119.02 119.38 166,750 -0.47(-0.39%)
Aug 30, 2016 120.19 120.34 119.55 119.85 134,973 -0.38(-0.31%)
Aug 29, 2016 120.02 120.55 119.69 120.22 174,741 +0.30(+0.25%)
Aug 26, 2016 119.51 120.50 119.13 119.93 189,973 +0.57(+0.47%)
Aug 25, 2016 120.22 120.58 118.81 119.36 224,840 -0.94(-0.78%)
Aug 24, 2016 122.36 122.67 120.07 120.30 156,417 -2.16(-1.76%)
Aug 23, 2016 122.52 123.07 122.36 122.46 141,182 +0.16(+0.13%)
Aug 22, 2016 121.90 122.69 121.90 122.30 128,421 +0.51(+0.42%)
Aug 19, 2016 121.59 121.86 121.27 121.79 133,951 -0.18(-0.15%)
Aug 18, 2016 121.68 122.12 121.39 121.97 153,569 +0.13(+0.10%)
Aug 17, 2016 121.81 122.01 121.06 121.84 126,628 +0.09(+0.07%)
Aug 16, 2016 122.58 122.77 121.67 121.75 131,735 -1.18(-0.96%)
Aug 15, 2016 122.78 123.14 122.67 122.93 107,224 +0.33(+0.27%)
Aug 12, 2016 122.62 122.62 122.04 122.60 114,072 -0.11(-0.09%)
Aug 11, 2016 122.31 122.90 122.09 122.71 167,553 +0.62(+0.51%)
Aug 10, 2016 122.53 122.61 121.75 122.09 145,107 -0.65(-0.53%)
Aug 09, 2016 122.59 123.13 122.54 122.73 157,013 +0.30(+0.24%)
Aug 08, 2016 123.48 123.52 122.05 122.44 197,706 -1.02(-0.83%)
Aug 05, 2016 123.30 123.54 122.83 123.46 173,178 +0.33(+0.27%)
Aug 04, 2016 123.55 123.60 123.09 123.13 110,453 -0.17(-0.14%)
Aug 03, 2016 123.30 123.43 123.00 123.30 121,047 -0.15(-0.12%)
Aug 02, 2016 124.01 124.01 122.65 123.45 409,407 -0.59(-0.48%)
Aug 01, 2016 123.45 124.59 123.04 124.04 300,864 +0.73(+0.60%)
Jul 29, 2016 122.57 123.44 122.52 123.31 389,257 +0.50(+0.41%)
Jul 28, 2016 122.71 123.07 122.17 122.80 137,618 -0.05(-0.04%)
Jul 27, 2016 122.38 123.13 121.90 122.85 161,146 +0.55(+0.45%)
Jul 26, 2016 121.99 122.38 121.72 122.30 126,474 -0.04(-0.03%)
Jul 25, 2016 122.54 122.65 121.60 122.34 128,817 -0.20(-0.16%)
Jul 22, 2016 122.43 122.66 121.89 122.53 137,250 +0.25(+0.21%)
Jul 21, 2016 122.04 122.65 121.77 122.28 184,510 +0.36(+0.29%)
Jul 20, 2016 121.11 122.18 121.11 121.93 254,576 +1.22(+1.01%)
Jul 19, 2016 121.05 121.46 120.34 120.71 205,391 -0.34(-0.28%)
Jul 18, 2016 121.03 121.31 120.64 121.05 290,250 +0.04(+0.03%)
Jul 15, 2016 121.25 121.75 120.83 121.01 350,275 +0.05(+0.04%)
Jul 14, 2016 121.16 121.25 120.54 120.96 248,153 +0.35(+0.29%)
Jul 13, 2016 120.83 121.34 120.48 120.61 1,229,542 -0.10(-0.08%)
Jul 12, 2016 120.48 120.98 120.39 120.71 283,862 +0.62(+0.52%)
Jul 11, 2016 120.43 120.80 120.08 120.09 184,439 -0.08(-0.07%)
Jul 08, 2016 119.17 120.44 118.90 120.17 229,889 +1.27(+1.07%)
Jul 07, 2016 118.91 119.33 118.27 118.90 437,480 +0.00(+0.00%)
Jul 06, 2016 117.20 119.06 117.03 118.90 258,435 +1.36(+1.16%)
Jul 05, 2016 117.21 117.92 117.08 117.53 184,221 -0.17(-0.14%)
Jul 01, 2016 116.91 117.70 117.70 117.70 183,181 +0.73(+0.63%)
Jun 30, 2016 116.08 116.97 115.48 116.97 238,436 +1.17(+1.01%)
Jun 29, 2016 114.53 116.09 114.50 115.80 170,618 +2.13(+1.88%)
Jun 28, 2016 112.32 113.66 112.02 113.66 233,350 +2.41(+2.17%)
Jun 27, 2016 112.13 112.70 110.76 111.25 386,814 -1.83(-1.62%)
Jun 24, 2016 112.63 114.75 112.56 113.08 389,474 -3.42(-2.93%)
Jun 23, 2016 115.98 116.52 115.52 116.49 123,989 +1.53(+1.33%)
Jun 22, 2016 114.69 116.31 114.61 114.96 143,917 +0.32(+0.28%)
Jun 21, 2016 115.37 115.54 114.28 114.64 122,288 -0.43(-0.37%)
Jun 20, 2016 115.20 115.83 114.98 115.07 131,661 +0.89(+0.78%)
Jun 17, 2016 115.66 115.66 113.88 114.18 105,569 -1.43(-1.24%)
Jun 16, 2016 114.81 115.63 114.16 115.61 135,668 +0.38(+0.33%)
Jun 15, 2016 116.15 116.44 115.11 115.22 129,195 -0.63(-0.54%)
Jun 14, 2016 115.42 115.94 114.93 115.85 150,351 +0.04(+0.03%)
Jun 13, 2016 116.37 117.30 115.78 115.81 180,079 -0.88(-0.76%)
Jun 10, 2016 117.13 117.27 116.28 116.69 159,361 -1.24(-1.05%)
Jun 09, 2016 117.87 118.72 117.62 117.94 198,156 -0.47(-0.39%)
Jun 08, 2016 117.66 118.44 117.48 118.40 127,463 +0.58(+0.49%)
Jun 07, 2016 118.05 118.15 117.37 117.82 147,645 -0.62(-0.52%)
Jun 06, 2016 117.67 118.66 117.40 118.44 163,817 +0.77(+0.65%)
Jun 03, 2016 118.09 118.14 116.84 117.67 171,014 -0.61(-0.51%)
Jun 02, 2016 116.95 118.28 116.78 118.28 168,105 +1.57(+1.35%)
Jun 01, 2016 115.84 116.95 115.69 116.70 137,070 +0.49(+0.42%)
May 31, 2016 116.15 116.54 115.79 116.21 160,194 +0.34(+0.29%)
May 27, 2016 115.40 115.87 115.87 115.87 125,588 +0.66(+0.57%)
May 26, 2016 115.33 115.45 114.95 115.21 151,151 -0.22(-0.19%)
May 25, 2016 115.03 115.63 114.91 115.44 133,903 +0.78(+0.68%)
May 24, 2016 113.47 114.84 113.27 114.66 164,410 +1.77(+1.57%)
May 23, 2016 113.01 113.44 112.85 112.89 125,495 -0.39(-0.34%)
May 20, 2016 112.50 113.60 112.36 113.27 199,041 +1.09(+0.97%)
May 19, 2016 112.39 113.01 111.36 112.18 188,943 -0.88(-0.77%)
May 18, 2016 112.36 113.61 112.23 113.06 141,152 +0.53(+0.47%)
May 17, 2016 113.51 113.80 112.12 112.53 136,303 -1.27(-1.12%)
May 16, 2016 112.13 113.93 112.12 113.80 140,251 +1.70(+1.51%)
May 13, 2016 112.01 112.84 111.85 112.10 135,664 -0.12(-0.11%)
May 12, 2016 113.21 113.21 111.45 112.23 249,194 -0.77(-0.68%)
May 11, 2016 114.31 114.51 112.97 113.00 181,641 -1.40(-1.23%)
May 10, 2016 114.11 114.42 113.51 114.40 142,216 +0.90(+0.79%)
May 09, 2016 112.29 113.91 112.29 113.50 354,772 +1.31(+1.17%)
May 06, 2016 112.30 112.67 111.19 112.18 183,315 -0.57(-0.51%)
May 05, 2016 112.51 112.92 112.03 112.75 171,434 +0.36(+0.32%)
May 04, 2016 113.03 113.16 112.02 112.40 179,414 -1.29(-1.13%)
May 03, 2016 113.98 114.37 113.24 113.69 140,091 -0.54(-0.47%)
May 02, 2016 113.63 114.25 113.23 114.22 198,955 +0.71(+0.62%)
Apr 29, 2016 114.42 114.48 112.84 113.52 224,924 -1.75(-1.52%)
Apr 28, 2016 115.41 116.66 114.94 115.27 191,721 -0.82(-0.71%)
Apr 27, 2016 116.32 116.56 115.58 116.09 117,979 -0.06(-0.05%)
Apr 26, 2016 116.94 117.00 115.78 116.15 211,716 -0.61(-0.52%)
Apr 25, 2016 116.86 117.11 116.41 116.76 173,676 -0.55(-0.47%)
Apr 22, 2016 116.96 117.48 116.43 117.31 153,775 +0.45(+0.38%)
Apr 21, 2016 116.16 117.09 115.99 116.86 216,971 +0.72(+0.62%)
Apr 20, 2016 115.67 116.69 115.53 116.14 221,168 +0.70(+0.61%)
Apr 19, 2016 115.37 116.24 114.90 115.44 320,321 +0.14(+0.12%)
Apr 18, 2016 113.88 115.43 113.68 115.29 209,376 +1.11(+0.97%)
Apr 15, 2016 114.48 114.48 113.38 114.19 155,802 -0.11(-0.09%)
Apr 14, 2016 114.08 114.62 113.80 114.29 172,163 +0.25(+0.22%)
Apr 13, 2016 113.54 114.25 112.92 114.04 184,606 +1.16(+1.03%)
Apr 12, 2016 112.02 113.10 111.84 112.88 172,489 +0.88(+0.78%)
Apr 11, 2016 112.98 113.19 111.73 112.00 240,730 -0.79(-0.70%)
Apr 08, 2016 114.01 114.04 112.31 112.79 365,021 -0.55(-0.48%)
Apr 07, 2016 113.97 114.50 112.73 113.34 313,228 -1.16(-1.01%)
Apr 06, 2016 111.49 114.58 111.32 114.50 292,184 +3.13(+2.81%)
Apr 05, 2016 111.56 112.32 111.18 111.37 291,127 -1.32(-1.17%)
Apr 04, 2016 111.81 113.21 111.67 112.69 201,728 +1.06(+0.95%)
Apr 01, 2016 109.78 111.85 109.44 111.63 258,210 +1.47(+1.34%)
Mar 31, 2016 110.08 111.00 110.05 110.16 366,818 -0.06(-0.06%)
Mar 30, 2016 110.58 111.14 109.97 110.22 261,358 +0.06(+0.06%)
Mar 29, 2016 108.59 110.24 108.10 110.16 337,990 +1.39(+1.28%)
Mar 28, 2016 109.34 109.55 108.48 108.76 285,612 -0.26(-0.24%)
Mar 24, 2016 108.56 109.02 109.02 109.02 183,233 -0.12(-0.11%)
Mar 23, 2016 110.01 110.27 109.03 109.14 211,138 -0.99(-0.90%)
Mar 22, 2016 108.46 110.39 108.46 110.13 343,188 +1.23(+1.13%)
Mar 21, 2016 108.23 109.09 108.10 108.90 268,540 +0.60(+0.56%)
Mar 18, 2016 107.03 108.56 106.78 108.29 298,685 +1.48(+1.38%)
Mar 17, 2016 107.94 107.94 105.64 106.81 573,400 -1.18(-1.10%)
Mar 16, 2016 108.19 108.72 107.17 108.00 301,448 -0.30(-0.28%)
Mar 15, 2016 109.59 109.63 107.99 108.30 269,286 -2.11(-1.91%)
Mar 14, 2016 110.38 110.74 110.06 110.41 135,420 -0.39(-0.35%)
Mar 11, 2016 109.28 110.81 109.20 110.80 233,637 +2.35(+2.17%)
Mar 10, 2016 109.00 109.88 107.63 108.45 271,342 -0.05(-0.05%)
Mar 09, 2016 109.05 109.06 107.89 108.51 209,445 +0.04(+0.03%)
Mar 08, 2016 109.68 109.92 108.33 108.47 295,722 -1.58(-1.43%)
Mar 07, 2016 108.41 110.50 108.34 110.05 255,519 +1.01(+0.92%)
Mar 04, 2016 109.15 109.81 108.56 109.04 282,593 -0.16(-0.15%)
Mar 03, 2016 109.16 109.41 108.27 109.20 185,936 -0.23(-0.21%)
Mar 02, 2016 108.81 109.45 108.75 109.43 171,902 +0.37(+0.34%)
Mar 01, 2016 107.23 109.08 106.64 109.06 200,124 +2.31(+2.16%)
Feb 29, 2016 108.22 108.37 106.75 106.75 245,781 -1.70(-1.57%)
Feb 26, 2016 108.76 109.33 108.31 108.45 192,379 -0.03(-0.02%)
Feb 25, 2016 107.56 108.48 107.24 108.48 176,138 +1.28(+1.20%)
Feb 24, 2016 105.87 107.30 104.90 107.20 214,716 +0.45(+0.43%)
Feb 23, 2016 107.35 107.92 106.71 106.74 175,991 -0.96(-0.89%)
Feb 22, 2016 107.13 107.74 106.99 107.70 187,316 +1.39(+1.31%)
Feb 19, 2016 105.73 106.50 105.32 106.31 157,577 +0.15(+0.14%)
Feb 18, 2016 107.30 107.53 105.94 106.16 270,941 -0.95(-0.89%)
Feb 17, 2016 106.22 107.15 105.61 107.12 304,348 +1.66(+1.57%)
Feb 16, 2016 104.46 105.46 104.20 105.46 287,831 +2.11(+2.04%)
Feb 12, 2016 102.50 103.35 103.35 103.35 418,422 +1.40(+1.37%)
Feb 11, 2016 101.75 102.64 101.15 101.95 607,033 -1.64(-1.58%)
Feb 10, 2016 103.44 105.36 103.44 103.59 373,124 +0.91(+0.88%)
Feb 09, 2016 100.79 103.77 100.64 102.68 432,825 +0.69(+0.67%)
Feb 08, 2016 102.50 102.76 100.74 102.00 554,548 -1.87(-1.80%)
Feb 05, 2016 105.73 106.02 103.22 103.87 317,663 -2.29(-2.16%)
Feb 04, 2016 106.05 107.36 105.27 106.16 355,363 -0.32(-0.30%)
Feb 03, 2016 106.50 106.77 104.06 106.47 549,528 +0.51(+0.48%)
Feb 02, 2016 106.64 107.09 105.65 105.97 310,201 -1.65(-1.53%)
Feb 01, 2016 106.75 108.19 106.14 107.61 273,499 +0.30(+0.28%)
Jan 29, 2016 105.75 107.35 105.37 107.31 548,310 +1.80(+1.70%)
Jan 28, 2016 108.76 108.76 104.91 105.51 317,822 -2.70(-2.49%)
Jan 27, 2016 109.66 110.49 107.50 108.21 188,244 -1.42(-1.30%)
Jan 26, 2016 109.14 109.88 107.97 109.64 282,652 +0.72(+0.66%)
Jan 25, 2016 109.63 110.40 108.78 108.92 459,744 -0.94(-0.86%)
Jan 22, 2016 110.11 110.19 109.14 109.86 216,298 +1.82(+1.68%)
Jan 21, 2016 108.89 109.33 107.18 108.04 413,055 -0.56(-0.52%)
Jan 20, 2016 106.66 109.70 104.83 108.60 784,509 +0.52(+0.48%)
Jan 19, 2016 109.73 110.06 106.94 108.09 472,750 -0.46(-0.43%)
Jan 15, 2016 106.75 108.55 108.55 108.55 427,743 -1.50(-1.36%)
Jan 14, 2016 107.65 110.78 106.57 110.05 569,265 +2.74(+2.56%)
Jan 13, 2016 111.26 111.70 107.11 107.30 327,382 -3.51(-3.17%)
Jan 12, 2016 110.57 111.77 108.93 110.81 426,144 +1.26(+1.15%)
Jan 11, 2016 111.51 111.67 107.94 109.55 404,129 -1.61(-1.45%)
Jan 08, 2016 113.47 113.84 110.94 111.16 450,636 -1.64(-1.45%)
Jan 07, 2016 113.33 114.42 107.83 112.80 425,719 -2.55(-2.21%)
Jan 06, 2016 115.09 116.27 114.54 115.34 302,203 -1.19(-1.02%)
Jan 05, 2016 116.34 117.10 116.08 116.54 255,655 +0.53(+0.46%)
Jan 04, 2016 116.69 116.80 114.99 116.00 576,446 -2.32(-1.96%)
Dec 31, 2015 119.01 118.33 118.33 118.33 188,436 -1.12(-0.94%)
Dec 30, 2015 119.91 120.09 119.38 119.45 272,282 -0.55(-0.46%)
Dec 29, 2015 119.18 120.22 119.10 120.00 238,117 +1.48(+1.25%)
Dec 28, 2015 118.54 118.78 118.08 118.52 347,954 -0.54(-0.46%)
Dec 24, 2015 118.86 119.07 119.07 119.07 83,774 +0.15(+0.13%)
Dec 23, 2015 118.62 119.17 118.17 118.92 434,493 +1.29(+1.09%)
Dec 22, 2015 117.35 117.81 116.60 117.63 206,808 +0.67(+0.58%)
Dec 21, 2015 116.86 116.95 115.97 116.95 252,152 +1.04(+0.90%)
Dec 18, 2015 117.00 117.03 115.92 115.92 225,641 -1.45(-1.23%)
Dec 17, 2015 118.88 118.88 117.36 117.36 252,464 -1.31(-1.11%)
Dec 16, 2015 117.79 118.86 116.95 118.67 417,739 +1.72(+1.47%)
Dec 15, 2015 116.25 117.42 116.25 116.95 272,987 +1.63(+1.42%)
Dec 14, 2015 114.81 115.44 113.57 115.32 288,982 +0.53(+0.46%)
Dec 11, 2015 115.45 115.79 114.64 114.79 356,722 -1.93(-1.66%)
Dec 10, 2015 116.11 117.37 115.72 116.72 162,734 +0.91(+0.79%)
Dec 09, 2015 116.53 117.51 115.35 115.81 220,845 -1.23(-1.05%)
Dec 08, 2015 115.85 117.37 115.61 117.04 171,259 +0.40(+0.34%)
Dec 07, 2015 117.44 117.72 116.14 116.64 210,554 -0.95(-0.81%)
Dec 04, 2015 115.79 117.70 115.53 117.59 238,915 +2.58(+2.25%)
Dec 03, 2015 118.12 118.12 114.50 115.01 297,599 -2.67(-2.27%)
Dec 02, 2015 118.64 119.18 117.52 117.68 313,859 -0.97(-0.82%)
Dec 01, 2015 117.50 118.74 117.11 118.65 383,823 +1.69(+1.45%)
Nov 30, 2015 118.57 118.60 116.87 116.95 183,506 -1.48(-1.25%)
Nov 27, 2015 118.23 118.67 118.17 118.44 91,101 +0.27(+0.23%)
Nov 25, 2015 117.54 118.17 118.17 118.17 141,329 +0.67(+0.57%)
Nov 24, 2015 116.49 117.57 116.24 117.50 149,161 +0.37(+0.32%)
Nov 23, 2015 116.89 117.74 116.76 117.12 182,559 +0.02(+0.02%)
Nov 20, 2015 116.83 117.68 116.80 117.10 260,903 +0.91(+0.78%)
Nov 19, 2015 117.75 117.75 116.02 116.20 293,596 -1.99(-1.68%)
Nov 18, 2015 116.30 118.30 116.07 118.19 205,421 +2.25(+1.94%)
Nov 17, 2015 116.08 116.74 115.03 115.93 247,772 +0.61(+0.53%)
Nov 16, 2015 114.18 115.35 113.57 115.32 261,512 +1.18(+1.03%)
Nov 13, 2015 114.09 115.17 113.76 114.14 216,173 -0.10(-0.08%)
Nov 12, 2015 115.69 116.04 114.19 114.24 251,559 -2.01(-1.73%)
Nov 11, 2015 118.08 118.08 116.24 116.24 197,015 -1.36(-1.15%)
Nov 10, 2015 116.68 117.79 116.55 117.60 179,946 +0.75(+0.65%)
Nov 09, 2015 117.25 117.30 116.19 116.85 333,066 -0.81(-0.69%)
Nov 06, 2015 117.12 117.66 116.12 117.66 220,638 -0.27(-0.23%)
Nov 05, 2015 118.27 118.27 116.70 117.92 238,563 -0.44(-0.37%)
Nov 04, 2015 119.06 119.07 117.50 118.36 333,634 -0.28(-0.24%)
Nov 03, 2015 118.60 118.98 117.64 118.65 369,180 -0.11(-0.09%)
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.