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

Russell 1000 Ishares ETF (NY: IWB )

280.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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, 2022 208.46 209.56 207.85 208.32 1,901,483 -1.52(-0.72%)
Oct 28, 2022 204.97 210.04 204.97 209.84 1,066,511 +4.71(+2.30%)
Oct 27, 2022 206.71 207.79 204.76 205.12 988,212 -1.02(-0.49%)
Oct 26, 2022 205.71 209.15 205.68 206.14 1,240,051 -1.47(-0.71%)
Oct 25, 2022 203.88 207.76 203.88 207.61 1,031,535 +3.65(+1.79%)
Oct 24, 2022 202.58 204.62 200.95 203.96 1,159,624 +2.28(+1.13%)
Oct 21, 2022 196.68 201.99 196.07 201.68 1,440,808 +4.49(+2.28%)
Oct 20, 2022 198.53 201.04 196.64 197.19 1,721,893 -1.59(-0.80%)
Oct 19, 2022 199.12 200.71 197.16 198.78 1,927,147 -1.59(-0.80%)
Oct 18, 2022 202.12 202.69 198.48 200.38 1,019,773 +2.34(+1.18%)
Oct 17, 2022 196.40 198.62 196.40 198.04 2,011,245 +5.09(+2.64%)
Oct 14, 2022 198.77 199.81 192.56 192.95 1,693,536 -4.52(-2.29%)
Oct 13, 2022 188.84 198.32 187.86 197.47 1,671,644 +4.78(+2.48%)
Oct 12, 2022 193.49 194.30 192.41 192.69 1,807,279 -0.53(-0.27%)
Oct 11, 2022 193.70 196.12 191.99 193.21 2,729,180 -1.35(-0.69%)
Oct 10, 2022 196.77 196.87 193.22 194.56 1,127,931 -1.64(-0.84%)
Oct 07, 2022 199.69 199.69 195.14 196.21 1,309,871 -5.71(-2.83%)
Oct 06, 2022 203.12 204.81 201.59 201.92 1,583,477 -1.89(-0.93%)
Oct 05, 2022 201.91 205.11 200.44 203.81 1,254,262 -0.44(-0.22%)
Oct 04, 2022 201.32 204.32 201.24 204.25 1,734,140 +6.33(+3.20%)
Oct 03, 2022 194.74 198.98 193.85 197.92 2,677,328 +4.85(+2.51%)
Sep 30, 2022 195.28 197.49 192.77 193.07 2,591,829 -2.71(-1.38%)
Sep 29, 2022 197.86 198.00 194.00 195.78 1,752,221 -4.00(-2.00%)
Sep 28, 2022 196.34 200.84 195.50 199.78 5,333,316 +3.98(+2.03%)
Sep 27, 2022 198.49 199.58 194.50 195.80 1,839,463 -0.39(-0.20%)
Sep 26, 2022 197.32 199.56 195.55 196.19 2,125,759 -2.09(-1.05%)
Sep 23, 2022 199.60 199.78 195.76 198.27 1,324,801 -3.51(-1.74%)
Sep 22, 2022 203.51 203.81 201.44 201.79 955,942 -2.03(-0.99%)
Sep 21, 2022 208.49 210.33 203.81 203.81 1,120,793 -3.63(-1.75%)
Sep 20, 2022 208.04 208.56 205.98 207.45 1,450,476 -2.44(-1.16%)
Sep 19, 2022 206.50 209.95 206.44 209.88 764,095 +1.61(+0.77%)
Sep 16, 2022 208.04 208.62 206.56 208.27 2,511,418 -2.04(-0.97%)
Sep 15, 2022 211.71 213.44 209.53 210.32 678,456 -2.29(-1.08%)
Sep 14, 2022 212.64 213.34 210.72 212.61 1,097,309 +0.80(+0.38%)
Sep 13, 2022 216.46 216.87 211.16 211.81 786,820 -9.49(-4.29%)
Sep 12, 2022 219.99 221.72 219.97 221.30 867,662 +2.32(+1.06%)
Sep 09, 2022 216.88 219.43 216.73 218.99 558,003 +3.59(+1.67%)
Sep 08, 2022 212.50 215.51 211.88 215.39 813,979 +1.60(+0.75%)
Sep 07, 2022 209.87 214.24 209.65 213.79 1,307,340 +3.94(+1.88%)
Sep 06, 2022 211.44 211.73 208.66 209.85 805,364 -0.90(-0.43%)
Sep 02, 2022 215.11 215.74 209.79 210.75 969,095 -2.19(-1.03%)
Sep 01, 2022 211.18 213.07 209.47 212.94 1,824,511 +0.36(+0.17%)
Aug 31, 2022 215.15 215.83 212.52 212.58 1,024,118 -1.66(-0.77%)
Aug 30, 2022 217.31 217.32 213.01 214.23 752,032 -2.25(-1.04%)
Aug 29, 2022 216.53 218.32 215.89 216.48 622,100 -1.63(-0.75%)
Aug 26, 2022 225.56 225.84 218.04 218.11 495,148 -7.53(-3.34%)
Aug 25, 2022 223.22 225.66 222.85 225.64 374,204 +3.20(+1.44%)
Aug 24, 2022 221.53 223.24 221.08 222.43 501,791 +0.86(+0.39%)
Aug 23, 2022 222.17 223.32 221.37 221.57 687,197 -0.59(-0.26%)
Aug 22, 2022 224.01 224.30 221.62 222.16 556,809 -4.64(-2.05%)
Aug 19, 2022 228.55 228.65 226.32 226.80 368,987 -3.26(-1.42%)
Aug 18, 2022 229.65 230.52 228.90 230.07 298,250 +0.53(+0.23%)
Aug 17, 2022 229.23 231.02 228.38 229.53 537,420 -1.86(-0.80%)
Aug 16, 2022 230.36 232.49 229.84 231.39 342,372 +0.44(+0.19%)
Aug 15, 2022 228.62 231.24 228.62 230.95 611,587 +0.90(+0.39%)
Aug 12, 2022 227.47 230.15 226.95 230.06 687,374 +3.86(+1.70%)
Aug 11, 2022 227.83 229.14 225.87 226.20 1,020,646 -0.08(-0.03%)
Aug 10, 2022 225.40 226.41 224.50 226.28 640,880 +4.99(+2.25%)
Aug 09, 2022 222.13 222.25 220.73 221.29 531,531 -1.22(-0.55%)
Aug 08, 2022 223.32 225.01 221.93 222.51 875,052 +0.00(+0.00%)
Aug 05, 2022 220.28 222.88 220.15 222.51 663,394 -0.21(-0.10%)
Aug 04, 2022 222.82 223.14 221.82 222.72 387,855 -0.07(-0.03%)
Aug 03, 2022 220.65 223.49 220.31 222.79 710,306 +3.52(+1.60%)
Aug 02, 2022 219.57 221.88 218.63 219.28 460,419 -1.33(-0.60%)
Aug 01, 2022 219.59 221.94 219.12 220.60 1,327,527 -0.46(-0.21%)
Jul 29, 2022 218.56 221.62 218.27 221.06 1,014,134 +3.09(+1.42%)
Jul 28, 2022 215.43 218.29 213.60 217.97 956,089 +2.71(+1.26%)
Jul 27, 2022 211.78 216.19 211.51 215.26 872,489 +5.52(+2.63%)
Jul 26, 2022 211.44 211.44 209.27 209.74 1,594,080 -2.68(-1.26%)
Jul 25, 2022 212.66 212.90 211.20 212.42 714,665 +0.21(+0.10%)
Jul 22, 2022 214.40 215.32 210.99 212.21 902,691 -2.20(-1.03%)
Jul 21, 2022 212.12 214.41 210.59 214.41 884,525 +2.12(+1.00%)
Jul 20, 2022 210.57 213.02 210.09 212.29 690,433 +1.69(+0.80%)
Jul 19, 2022 207.20 210.86 206.90 210.59 817,195 +5.66(+2.76%)
Jul 18, 2022 208.37 208.78 204.36 204.93 1,296,247 -1.59(-0.77%)
Jul 15, 2022 205.07 206.60 203.91 206.52 917,364 +3.97(+1.96%)
Jul 14, 2022 200.64 202.93 199.04 202.55 649,218 -0.86(-0.42%)
Jul 13, 2022 201.65 204.95 200.99 203.41 1,310,741 -0.94(-0.46%)
Jul 12, 2022 206.07 207.35 203.39 204.34 707,545 -1.85(-0.90%)
Jul 11, 2022 207.13 207.64 205.81 206.19 839,411 -2.58(-1.24%)
Jul 08, 2022 207.82 209.90 207.09 208.77 700,758 -0.29(-0.14%)
Jul 07, 2022 206.73 209.41 206.45 209.06 1,181,518 +3.38(+1.64%)
Jul 06, 2022 205.12 207.07 203.79 205.68 1,661,347 +0.42(+0.20%)
Jul 05, 2022 201.89 205.26 200.12 205.26 2,314,082 +0.74(+0.36%)
Jul 01, 2022 201.80 204.85 200.68 204.53 1,713,504 +2.22(+1.10%)
Jun 30, 2022 201.82 204.22 199.73 202.31 1,792,988 -1.88(-0.92%)
Jun 29, 2022 204.79 205.18 203.09 204.18 824,847 -0.31(-0.15%)
Jun 28, 2022 209.72 211.18 204.42 204.50 1,175,558 -4.25(-2.04%)
Jun 27, 2022 210.15 210.15 208.15 208.75 1,155,565 -0.62(-0.30%)
Jun 24, 2022 204.87 209.48 204.82 209.37 1,907,978 +6.30(+3.10%)
Jun 23, 2022 201.94 203.42 200.17 203.07 1,360,208 +2.23(+1.11%)
Jun 22, 2022 198.68 203.13 198.68 200.84 1,167,895 -0.25(-0.13%)
Jun 21, 2022 199.57 201.96 199.46 201.10 2,174,856 +4.75(+2.42%)
Jun 17, 2022 196.02 198.15 194.32 196.35 1,479,113 +0.59(+0.30%)
Jun 16, 2022 198.07 198.26 194.34 195.75 1,331,364 -6.90(-3.41%)
Jun 15, 2022 201.73 205.26 198.99 202.66 1,583,034 +2.92(+1.46%)
Jun 14, 2022 201.25 202.01 198.04 199.73 3,117,552 -0.69(-0.35%)
Jun 13, 2022 203.23 204.14 199.47 200.43 2,132,663 -8.25(-3.95%)
Jun 10, 2022 211.65 211.92 208.63 208.67 1,595,740 -6.40(-2.97%)
Jun 09, 2022 219.55 220.39 215.04 215.07 735,720 -5.27(-2.39%)
Jun 08, 2022 221.66 222.76 219.90 220.34 778,045 -2.44(-1.09%)
Jun 07, 2022 218.70 222.98 218.36 222.78 1,002,975 +2.29(+1.04%)
Jun 06, 2022 222.21 223.00 219.89 220.49 965,916 +0.69(+0.31%)
Jun 03, 2022 220.84 221.66 219.29 219.80 894,842 -3.66(-1.64%)
Jun 02, 2022 218.97 223.54 217.98 223.46 685,592 +4.36(+1.99%)
Jun 01, 2022 221.97 222.65 217.57 219.10 1,489,414 -1.71(-0.77%)
May 31, 2022 221.40 222.73 219.34 220.81 1,982,970 -1.53(-0.69%)
May 27, 2022 218.33 222.38 218.31 222.34 1,252,704 +5.47(+2.52%)
May 26, 2022 213.15 217.85 213.14 216.87 925,802 +4.28(+2.01%)
May 25, 2022 209.59 213.66 209.44 212.59 1,586,142 +2.20(+1.05%)
May 24, 2022 210.00 211.04 206.83 210.38 895,520 -2.02(-0.95%)
May 23, 2022 210.28 212.81 208.91 212.40 1,048,773 +3.74(+1.79%)
May 20, 2022 210.59 210.91 203.71 208.66 1,478,675 +0.08(+0.04%)
May 19, 2022 207.82 210.97 207.15 208.58 1,386,919 -1.08(-0.51%)
May 18, 2022 215.67 215.94 208.90 209.66 1,347,650 -8.56(-3.92%)
May 17, 2022 217.10 218.36 215.12 218.23 668,834 +4.39(+2.05%)
May 16, 2022 213.93 215.92 212.77 213.84 1,029,398 -1.07(-0.50%)
May 13, 2022 211.82 215.77 211.64 214.91 1,575,421 +5.44(+2.60%)
May 12, 2022 207.73 211.46 205.71 209.47 1,354,089 +0.04(+0.02%)
May 11, 2022 212.61 215.76 209.08 209.43 2,106,077 -3.76(-1.76%)
May 10, 2022 216.04 216.84 210.61 213.19 2,517,160 +0.57(+0.27%)
May 09, 2022 216.98 217.23 211.76 212.61 2,109,701 -7.49(-3.40%)
May 06, 2022 220.81 222.11 217.16 220.10 1,249,923 -1.61(-0.73%)
May 05, 2022 227.82 227.82 219.49 221.71 1,506,607 -8.37(-3.64%)
May 04, 2022 223.90 230.53 221.83 230.08 1,416,130 +6.50(+2.91%)
May 03, 2022 222.68 224.88 222.11 223.59 1,498,480 +1.04(+0.47%)
May 02, 2022 221.07 223.29 217.53 222.55 3,499,117 +1.23(+0.56%)
Apr 29, 2022 227.44 228.80 220.78 221.31 1,101,272 -8.19(-3.57%)
Apr 28, 2022 226.43 230.57 223.96 229.50 1,415,098 +5.52(+2.46%)
Apr 27, 2022 223.92 226.80 222.78 223.99 1,843,230 +0.47(+0.21%)
Apr 26, 2022 228.79 228.88 223.48 223.52 887,868 -6.61(-2.87%)
Apr 25, 2022 227.28 230.31 225.04 230.13 1,060,308 +1.44(+0.63%)
Apr 22, 2022 234.61 234.61 228.47 228.69 757,726 -6.50(-2.76%)
Apr 21, 2022 240.81 241.78 234.64 235.19 750,895 -3.73(-1.56%)
Apr 20, 2022 240.09 240.65 238.44 238.92 1,795,265 -0.33(-0.14%)
Apr 19, 2022 235.07 239.71 235.07 239.25 1,022,837 +4.08(+1.73%)
Apr 18, 2022 234.82 236.22 233.99 235.17 745,827 -0.25(-0.11%)
Apr 14, 2022 238.54 239.16 235.37 235.43 520,285 -2.97(-1.25%)
Apr 13, 2022 235.45 238.80 235.34 238.40 523,937 +2.86(+1.22%)
Apr 12, 2022 238.08 239.51 234.61 235.53 521,779 -0.79(-0.33%)
Apr 11, 2022 238.52 238.68 236.04 236.32 750,360 -3.84(-1.60%)
Apr 08, 2022 240.38 241.84 239.36 240.16 1,813,872 -0.67(-0.28%)
Apr 07, 2022 239.56 241.94 238.04 240.83 537,809 +0.93(+0.39%)
Apr 06, 2022 240.15 241.13 238.27 239.90 900,954 -2.48(-1.02%)
Apr 05, 2022 245.01 246.31 241.95 242.38 1,495,839 -3.50(-1.42%)
Apr 04, 2022 243.95 245.91 243.58 245.87 1,119,583 +2.03(+0.83%)
Apr 01, 2022 243.96 243.96 241.72 243.84 821,540 +1.01(+0.42%)
Mar 31, 2022 246.16 246.77 242.69 242.83 2,015,856 -3.81(-1.54%)
Mar 30, 2022 247.78 248.20 245.49 246.64 624,391 -1.85(-0.74%)
Mar 29, 2022 247.01 248.76 245.95 248.49 852,814 +3.40(+1.39%)
Mar 28, 2022 242.98 245.09 241.87 245.09 743,222 +1.80(+0.74%)
Mar 25, 2022 242.47 243.45 241.12 243.29 704,702 +0.90(+0.37%)
Mar 24, 2022 240.02 242.39 239.37 242.39 342,479 +3.57(+1.50%)
Mar 23, 2022 240.54 241.45 238.81 238.81 1,028,651 -3.21(-1.32%)
Mar 22, 2022 239.83 242.46 239.77 242.02 392,493 +2.91(+1.22%)
Mar 21, 2022 239.15 240.28 237.05 239.10 669,059 -0.06(-0.02%)
Mar 18, 2022 235.70 239.43 235.26 239.16 897,619 +2.63(+1.11%)
Mar 17, 2022 232.37 236.48 232.11 236.53 750,721 +3.21(+1.38%)
Mar 16, 2022 230.00 233.38 227.49 233.32 961,417 +5.40(+2.37%)
Mar 15, 2022 224.33 228.25 223.93 227.91 1,757,346 +4.77(+2.14%)
Mar 14, 2022 225.30 227.23 222.47 223.14 1,391,996 -1.94(-0.86%)
Mar 11, 2022 229.29 229.93 224.84 225.08 765,993 -3.15(-1.38%)
Mar 10, 2022 226.77 228.67 225.47 228.22 853,196 -1.00(-0.43%)
Mar 09, 2022 227.76 230.31 226.94 229.22 1,071,277 +6.11(+2.74%)
Mar 08, 2022 224.48 228.92 222.34 223.11 2,039,502 -1.52(-0.68%)
Mar 07, 2022 231.28 231.60 224.52 224.63 975,136 -7.07(-3.05%)
Mar 04, 2022 232.21 232.37 229.51 231.70 971,010 -2.35(-1.01%)
Mar 03, 2022 236.50 237.04 232.99 234.05 775,835 -1.57(-0.67%)
Mar 02, 2022 232.55 236.46 232.05 235.62 1,760,802 +4.26(+1.84%)
Mar 01, 2022 234.32 235.23 229.84 231.36 963,798 -3.58(-1.52%)
Feb 28, 2022 232.42 235.80 231.77 234.94 1,785,994 -0.26(-0.11%)
Feb 25, 2022 230.55 235.33 231.30 235.20 1,026,825 +5.09(+2.21%)
Feb 24, 2022 220.34 230.42 220.21 230.11 1,631,244 +3.77(+1.66%)
Feb 23, 2022 232.06 232.50 226.05 226.35 943,143 -4.31(-1.87%)
Feb 22, 2022 231.93 233.89 228.64 230.65 1,088,979 -2.47(-1.06%)
Feb 18, 2022 233.12 0 -1.66(-0.71%)
Feb 17, 2022 238.35 238.57 234.51 234.78 566,640 -5.32(-2.22%)
Feb 16, 2022 238.97 240.95 237.74 240.10 965,276 +0.11(+0.04%)
Feb 15, 2022 238.67 240.19 238.40 240.00 531,345 +3.90(+1.65%)
Feb 14, 2022 236.60 237.45 234.18 236.09 719,354 -0.80(-0.34%)
Feb 11, 2022 241.61 242.92 236.03 236.90 856,476 -4.73(-1.96%)
Feb 10, 2022 242.66 246.37 240.53 241.63 630,241 -4.19(-1.71%)
Feb 09, 2022 244.34 246.02 244.34 245.82 574,757 +3.80(+1.57%)
Feb 08, 2022 239.65 242.61 239.02 242.02 521,497 +2.08(+0.87%)
Feb 07, 2022 241.08 242.04 239.32 239.94 539,272 -0.81(-0.34%)
Feb 04, 2022 239.26 242.83 237.91 240.75 2,040,937 +1.53(+0.64%)
Feb 03, 2022 241.37 238.78 239.22 1,091,026 -5.84(-2.38%)
Feb 02, 2022 244.69 245.50 242.88 245.06 825,258 +1.87(+0.77%)
Feb 01, 2022 242.01 243.56 239.85 243.19 1,680,310 +1.63(+0.67%)
Jan 31, 2022 236.39 241.66 241.56 1,126,638 +4.99(+2.11%)
Jan 28, 2022 231.64 236.61 229.03 236.58 1,315,939 +5.75(+2.49%)
Jan 27, 2022 234.65 236.64 229.97 230.83 1,381,694 -1.29(-0.55%)
Jan 26, 2022 236.59 238.21 230.04 232.12 1,353,880 -0.90(-0.39%)
Jan 25, 2022 232.47 235.33 229.25 233.02 1,156,710 -3.17(-1.34%)
Jan 24, 2022 231.44 236.43 225.55 236.18 1,468,700 +1.24(+0.53%)
Jan 21, 2022 238.78 240.31 234.87 234.94 1,406,942 -4.82(-2.01%)
Jan 20, 2022 243.73 246.38 239.44 239.76 1,209,035 -2.67(-1.10%)
Jan 19, 2022 245.93 246.69 242.26 242.44 1,033,738 -2.34(-0.96%)
Jan 18, 2022 246.80 247.14 244.33 244.78 1,173,733 -4.81(-1.93%)
Jan 14, 2022 249.59 0 +0.12(+0.05%)
Jan 13, 2022 253.81 254.14 248.96 249.47 1,587,353 -3.67(-1.45%)
Jan 12, 2022 253.63 254.56 252.05 253.14 468,605 +0.54(+0.21%)
Jan 11, 2022 250.16 252.74 248.57 252.60 658,608 +2.47(+0.99%)
Jan 10, 2022 248.78 250.29 245.21 250.13 1,430,309 -0.44(-0.17%)
Jan 07, 2022 251.71 252.47 249.74 250.57 838,793 -1.07(-0.43%)
Jan 06, 2022 251.47 253.29 250.00 251.64 1,214,880 +0.03(+0.01%)
Jan 05, 2022 256.85 257.20 251.61 251.61 949,112 -5.34(-2.08%)
Jan 04, 2022 258.13 258.59 255.89 256.95 972,098 -0.65(-0.25%)
Jan 03, 2022 256.80 257.60 255.36 257.60 910,978 +1.63(+0.64%)
Dec 31, 2021 256.64 257.23 255.98 255.98 912,442 -0.96(-0.37%)
Dec 30, 2021 257.48 258.33 256.62 256.94 558,066 -0.42(-0.16%)
Dec 29, 2021 257.01 257.94 256.45 257.35 1,058,058 +0.24(+0.09%)
Dec 28, 2021 257.60 258.36 256.69 257.11 663,782 -0.41(-0.16%)
Dec 27, 2021 254.59 257.52 254.59 257.52 1,189,165 +3.45(+1.36%)
Dec 23, 2021 253.07 254.88 252.86 254.07 1,043,639 +1.59(+0.63%)
Dec 22, 2021 249.90 252.55 249.89 252.48 535,320 +2.37(+0.95%)
Dec 21, 2021 247.26 250.19 246.38 250.11 689,406 +4.72(+1.93%)
Dec 20, 2021 245.19 245.56 243.29 245.39 1,126,211 -2.88(-1.16%)
Dec 17, 2021 248.81 250.62 246.81 248.26 2,086,830 -2.03(-0.81%)
Dec 16, 2021 253.67 253.97 249.31 250.29 880,638 -2.50(-0.99%)
Dec 15, 2021 248.92 252.85 247.29 252.79 674,172 +3.83(+1.54%)
Dec 14, 2021 248.58 250.07 247.29 248.96 895,729 -1.70(-0.68%)
Dec 13, 2021 252.68 252.81 250.59 250.66 1,676,372 -2.39(-0.94%)
Dec 10, 2021 252.59 253.10 250.88 253.05 829,224 +2.09(+0.83%)
Dec 09, 2021 252.24 252.85 250.95 250.96 721,089 -2.10(-0.83%)
Dec 08, 2021 252.60 253.38 251.69 253.06 1,334,951 +0.98(+0.39%)
Dec 07, 2021 250.26 252.67 249.93 252.08 1,227,597 +5.12(+2.08%)
Dec 06, 2021 245.37 247.96 243.84 246.95 859,069 +2.88(+1.18%)
Dec 03, 2021 247.33 248.13 241.66 244.08 994,108 -2.35(-0.95%)
Dec 02, 2021 242.91 247.43 242.81 246.42 1,210,495 +3.77(+1.55%)
Dec 01, 2021 249.27 250.61 242.56 242.66 1,832,486 -3.55(-1.44%)
Nov 30, 2021 249.87 250.60 245.82 246.21 1,038,194 -4.83(-1.92%)
Nov 29, 2021 250.85 252.11 249.47 251.04 1,113,480 +2.88(+1.16%)
Nov 26, 2021 249.71 250.52 247.65 248.16 520,757 -5.51(-2.17%)
Nov 24, 2021 251.96 253.81 251.26 253.67 640,873 +0.64(+0.25%)
Nov 23, 2021 252.52 253.59 250.80 253.03 1,144,010 +0.17(+0.07%)
Nov 22, 2021 255.10 256.18 252.80 252.86 606,968 -1.08(-0.43%)
Nov 19, 2021 254.69 255.17 253.84 253.94 571,353 -0.62(-0.24%)
Nov 18, 2021 254.79 254.76 252.87 254.56 991,327 +0.52(+0.21%)
Nov 17, 2021 254.87 254.87 253.69 254.04 446,502 -0.89(-0.35%)
Nov 16, 2021 253.71 255.51 253.63 254.93 602,607 +1.17(+0.46%)
Nov 15, 2021 254.49 254.49 253.21 253.76 368,031 -0.05(-0.02%)
Nov 12, 2021 252.54 254.03 252.09 253.81 599,568 +1.99(+0.79%)
Nov 11, 2021 252.75 252.75 251.80 251.82 517,088 +0.22(+0.09%)
Nov 10, 2021 252.94 251.60 492,402 -2.36(-0.93%)
Nov 09, 2021 254.82 255.09 253.13 253.96 504,019 -0.75(-0.30%)
Nov 08, 2021 255.16 255.33 254.34 254.71 511,197 +0.42(+0.17%)
Nov 05, 2021 254.66 255.64 253.50 254.29 357,855 +0.74(+0.29%)
Nov 04, 2021 253.17 253.88 252.76 253.55 494,476 +0.87(+0.34%)
Nov 03, 2021 250.68 252.78 250.47 252.68 353,845 +1.71(+0.68%)
Nov 02, 2021 250.40 251.10 250.22 250.97 335,849 +0.81(+0.32%)
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.