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

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

546.18 +7.10 (+1.32%)
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 (%)
Dec 31, 2020 404.01 404.01 404.01 829,878 +0.47(+0.12%)
Dec 30, 2020 401.63 405.77 401.11 403.54 829,878 +3.57(+0.89%)
Dec 29, 2020 405.50 406.34 398.05 399.96 1,125,418 -4.42(-1.09%)
Dec 28, 2020 409.00 409.19 404.13 404.38 858,092 -1.39(-0.34%)
Dec 24, 2020 405.44 405.77 403.22 405.77 359,525 +0.94(+0.23%)
Dec 23, 2020 403.05 406.05 403.05 404.82 695,602 +3.61(+0.90%)
Dec 22, 2020 400.09 402.24 399.01 401.22 661,598 +1.83(+0.46%)
Dec 21, 2020 395.14 399.91 392.24 399.39 1,064,649 -0.87(-0.22%)
Dec 18, 2020 402.59 404.50 398.59 400.25 1,350,375 -2.13(-0.53%)
Dec 17, 2020 400.44 402.43 399.26 402.38 1,580,461 +3.28(+0.82%)
Dec 16, 2020 400.87 401.17 397.02 399.10 1,461,413 -1.37(-0.34%)
Dec 15, 2020 394.25 400.52 393.28 400.47 797,151 +9.23(+2.36%)
Dec 14, 2020 396.00 397.34 391.13 391.24 876,820 -0.90(-0.23%)
Dec 11, 2020 390.21 394.80 388.64 392.14 2,016,307 -0.90(-0.23%)
Dec 10, 2020 389.22 393.50 388.32 393.04 967,241 +1.17(+0.30%)
Dec 09, 2020 395.24 396.40 389.78 391.87 873,598 -1.62(-0.41%)
Dec 08, 2020 388.93 394.21 388.93 393.49 583,279 +1.93(+0.49%)
Dec 07, 2020 392.06 392.52 390.01 391.57 552,167 -1.32(-0.34%)
Dec 04, 2020 387.54 392.97 387.24 392.89 628,714 +7.23(+1.87%)
Dec 03, 2020 384.01 387.97 383.39 385.66 767,236 +2.19(+0.57%)
Dec 02, 2020 382.07 384.24 380.42 383.48 758,598 -0.81(-0.21%)
Dec 01, 2020 383.85 386.32 382.57 384.29 1,252,185 +4.82(+1.27%)
Nov 30, 2020 384.74 385.85 378.85 379.47 929,335 -6.60(-1.71%)
Nov 27, 2020 386.04 386.68 384.47 386.06 406,244 +0.78(+0.20%)
Nov 25, 2020 386.63 386.75 383.22 385.29 501,052 -2.69(-0.69%)
Nov 24, 2020 385.81 389.11 384.48 387.98 810,646 +6.45(+1.69%)
Nov 23, 2020 378.67 383.29 378.07 381.53 838,391 +5.84(+1.55%)
Nov 20, 2020 374.59 376.76 373.71 375.69 515,758 -0.26(-0.07%)
Nov 19, 2020 372.44 376.20 370.51 375.95 563,543 +3.33(+0.89%)
Nov 18, 2020 379.00 379.48 372.54 372.62 1,032,354 -5.37(-1.42%)
Nov 17, 2020 373.81 379.09 371.20 377.99 768,264 +0.85(+0.23%)
Nov 16, 2020 375.17 377.19 372.71 377.14 1,023,255 +7.41(+2.00%)
Nov 13, 2020 364.77 370.23 364.77 369.73 835,747 +7.81(+2.16%)
Nov 12, 2020 366.35 366.35 359.27 361.91 1,188,693 -6.42(-1.74%)
Nov 11, 2020 370.41 370.52 365.73 368.33 638,239 -0.42(-0.11%)
Nov 10, 2020 365.70 369.91 363.35 368.76 1,259,765 +4.32(+1.19%)
Nov 09, 2020 372.31 379.68 364.02 364.43 1,894,135 +10.06(+2.84%)
Nov 06, 2020 356.57 357.66 353.60 354.38 792,567 -1.64(-0.46%)
Nov 05, 2020 350.53 357.12 350.25 356.01 1,096,548 +9.65(+2.79%)
Nov 04, 2020 342.61 350.91 341.71 346.36 1,091,524 +0.28(+0.08%)
Nov 03, 2020 342.82 347.63 342.11 346.08 1,071,779 +7.56(+2.23%)
Nov 02, 2020 335.80 338.98 334.62 338.52 1,143,975 +6.52(+1.96%)
Oct 30, 2020 332.71 334.55 327.71 332.00 1,875,712 -2.34(-0.70%)
Oct 29, 2020 330.79 336.28 328.49 334.34 1,522,112 +3.14(+0.95%)
Oct 28, 2020 333.67 336.29 330.99 331.19 1,086,616 -9.04(-2.66%)
Oct 27, 2020 344.56 345.38 340.18 340.23 765,328 -4.68(-1.36%)
Oct 26, 2020 347.88 348.40 340.92 344.91 741,871 -7.43(-2.11%)
Oct 23, 2020 351.79 353.24 348.69 352.34 1,114,747 +2.20(+0.63%)
Oct 22, 2020 345.21 350.26 344.26 350.15 895,181 +5.81(+1.69%)
Oct 21, 2020 347.06 348.90 344.31 344.34 574,803 -2.26(-0.65%)
Oct 20, 2020 346.98 350.31 346.12 346.60 743,907 +1.61(+0.47%)
Oct 19, 2020 349.81 351.90 344.21 344.99 596,914 -4.02(-1.15%)
Oct 16, 2020 350.70 351.55 348.97 349.01 563,214 -0.90(-0.26%)
Oct 15, 2020 342.51 350.57 341.70 349.91 812,445 +3.33(+0.96%)
Oct 14, 2020 348.14 351.18 346.55 346.58 659,700 -1.73(-0.50%)
Oct 13, 2020 348.55 350.09 347.51 348.32 862,212 -2.72(-0.78%)
Oct 12, 2020 350.26 351.63 348.83 351.04 547,641 +2.20(+0.63%)
Oct 09, 2020 350.43 351.42 347.72 348.83 723,209 +0.91(+0.26%)
Oct 08, 2020 347.36 348.00 345.31 347.92 749,584 +3.63(+1.06%)
Oct 07, 2020 342.17 345.38 341.77 344.29 835,326 +5.91(+1.75%)
Oct 06, 2020 341.91 346.41 337.56 338.38 1,436,203 -1.68(-0.49%)
Oct 05, 2020 335.06 340.07 335.04 340.06 884,146 +7.82(+2.35%)
Oct 02, 2020 323.79 333.66 322.73 332.24 1,331,793 +2.89(+0.88%)
Oct 01, 2020 326.56 329.35 325.20 329.35 1,203,530 +4.49(+1.38%)
Sep 30, 2020 323.80 328.20 322.38 324.86 892,973 +2.08(+0.64%)
Sep 29, 2020 324.62 325.73 320.81 322.78 635,087 -1.95(-0.60%)
Sep 28, 2020 321.28 325.56 321.28 324.73 684,770 +7.61(+2.40%)
Sep 25, 2020 311.13 318.07 310.63 317.12 796,322 +4.37(+1.40%)
Sep 24, 2020 312.12 316.93 308.51 312.75 992,652 +0.03(+0.01%)
Sep 23, 2020 319.99 322.69 312.67 312.72 816,687 -7.24(-2.26%)
Sep 22, 2020 319.15 320.87 316.52 319.95 782,226 +2.14(+0.67%)
Sep 21, 2020 319.49 319.60 314.01 317.82 1,045,636 -8.14(-2.50%)
Sep 18, 2020 330.23 331.19 323.08 325.96 909,174 -3.55(-1.08%)
Sep 17, 2020 326.47 330.54 325.14 329.51 962,800 -2.02(-0.61%)
Sep 16, 2020 331.84 335.47 330.91 331.53 706,251 +1.02(+0.31%)
Sep 15, 2020 332.42 333.12 329.67 330.50 574,547 +0.40(+0.12%)
Sep 14, 2020 326.82 330.69 326.07 330.10 652,819 +6.38(+1.97%)
Sep 11, 2020 325.80 325.96 320.77 323.72 696,300 -0.20(-0.06%)
Sep 10, 2020 329.86 331.64 323.78 323.92 848,563 -4.00(-1.22%)
Sep 09, 2020 326.62 329.52 325.00 327.92 1,366,345 +4.40(+1.36%)
Sep 08, 2020 327.47 328.22 322.61 323.53 1,423,842 -7.28(-2.20%)
Sep 04, 2020 335.46 336.40 324.42 330.80 1,297,090 -1.61(-0.49%)
Sep 03, 2020 341.48 342.13 330.60 332.42 1,219,215 -10.44(-3.04%)
Sep 02, 2020 339.72 343.71 337.80 342.86 1,013,118 +4.37(+1.29%)
Sep 01, 2020 335.49 338.62 332.80 338.49 1,020,784 +2.58(+0.77%)
Aug 31, 2020 339.11 339.28 335.84 335.91 748,411 -3.63(-1.07%)
Aug 28, 2020 339.00 339.60 337.03 339.54 643,471 +1.88(+0.56%)
Aug 27, 2020 337.24 339.21 335.88 337.66 668,537 +1.31(+0.39%)
Aug 26, 2020 337.52 337.67 335.54 336.35 584,759 -1.20(-0.36%)
Aug 25, 2020 339.15 339.39 334.91 337.55 830,763 -0.64(-0.19%)
Aug 24, 2020 335.37 338.19 333.69 338.19 681,925 +5.03(+1.51%)
Aug 21, 2020 332.82 334.27 331.58 333.16 610,936 -0.79(-0.24%)
Aug 20, 2020 332.81 335.78 332.24 333.96 747,189 -2.26(-0.67%)
Aug 19, 2020 338.66 339.00 335.73 336.21 933,380 -1.41(-0.42%)
Aug 18, 2020 340.43 340.60 336.85 337.62 745,340 -3.13(-0.92%)
Aug 17, 2020 340.63 341.78 339.47 340.74 473,831 +0.94(+0.28%)
Aug 14, 2020 338.82 341.56 338.35 339.81 782,187 -0.77(-0.22%)
Aug 13, 2020 339.75 342.27 339.14 340.57 794,905 -0.61(-0.18%)
Aug 12, 2020 342.28 342.76 339.45 341.18 801,910 +2.18(+0.64%)
Aug 11, 2020 342.37 344.29 338.13 339.00 889,168 -0.50(-0.15%)
Aug 10, 2020 338.36 340.91 338.22 339.50 745,677 +1.81(+0.54%)
Aug 07, 2020 332.68 337.93 332.11 337.69 704,774 +4.02(+1.20%)
Aug 06, 2020 334.08 335.41 332.39 333.68 700,159 -1.07(-0.32%)
Aug 05, 2020 332.49 334.88 331.41 334.75 719,729 +4.61(+1.40%)
Aug 04, 2020 327.39 330.14 326.73 330.14 667,474 +1.66(+0.51%)
Aug 03, 2020 326.63 328.95 324.68 328.48 686,523 +3.83(+1.18%)
Jul 31, 2020 326.39 326.49 319.83 324.65 1,401,807 -2.24(-0.68%)
Jul 30, 2020 324.44 327.49 321.92 326.88 1,174,277 -2.21(-0.67%)
Jul 29, 2020 323.62 329.61 323.61 329.09 908,551 +7.16(+2.22%)
Jul 28, 2020 323.92 325.58 321.76 321.93 626,894 -3.24(-1.00%)
Jul 27, 2020 322.30 325.26 320.81 325.17 709,086 +2.82(+0.87%)
Jul 24, 2020 323.41 324.55 321.45 322.35 1,133,162 -2.41(-0.74%)
Jul 23, 2020 323.96 328.73 322.17 324.76 863,949 +0.40(+0.12%)
Jul 22, 2020 320.67 324.62 320.48 324.36 720,042 +2.30(+0.72%)
Jul 21, 2020 320.54 323.99 319.83 322.06 727,596 +4.08(+1.28%)
Jul 20, 2020 319.25 320.02 316.65 317.97 709,946 -1.86(-0.58%)
Jul 17, 2020 319.54 320.76 317.64 319.84 897,679 +1.24(+0.39%)
Jul 16, 2020 317.93 319.91 316.31 318.60 1,131,056 -1.26(-0.39%)
Jul 15, 2020 316.82 320.70 315.40 319.86 1,546,011 +9.32(+3.00%)
Jul 14, 2020 304.90 310.60 303.32 310.54 1,771,379 +4.98(+1.63%)
Jul 13, 2020 311.05 314.42 305.24 305.56 1,703,756 -3.21(-1.04%)
Jul 10, 2020 304.69 308.82 303.69 308.77 1,236,519 +4.35(+1.43%)
Jul 09, 2020 309.06 309.64 300.62 304.42 1,263,531 -4.61(-1.49%)
Jul 08, 2020 307.14 310.37 305.24 309.03 1,282,198 +2.06(+0.67%)
Jul 07, 2020 310.17 312.03 306.67 306.96 1,230,360 -5.95(-1.90%)
Jul 06, 2020 315.95 316.88 311.67 312.91 1,044,964 +3.27(+1.06%)
Jul 02, 2020 313.64 315.52 308.90 309.64 1,162,977 +1.47(+0.48%)
Jul 01, 2020 310.75 312.50 307.09 308.17 1,330,488 -2.02(-0.65%)
Jun 30, 2020 305.41 311.26 305.27 310.18 1,300,620 +3.81(+1.24%)
Jun 29, 2020 301.89 307.07 299.07 306.37 1,166,774 +7.28(+2.44%)
Jun 26, 2020 303.42 304.19 298.55 299.08 1,355,150 -6.17(-2.02%)
Jun 25, 2020 299.76 305.36 297.55 305.25 1,181,528 +4.00(+1.33%)
Jun 24, 2020 308.71 309.07 298.04 301.25 1,643,007 -10.65(-3.41%)
Jun 23, 2020 315.97 315.99 311.44 311.89 1,469,355 +0.49(+0.16%)
Jun 22, 2020 309.60 312.15 305.49 311.41 890,326 +0.80(+0.26%)
Jun 19, 2020 316.63 317.00 308.05 310.60 1,653,295 -1.27(-0.41%)
Jun 18, 2020 310.04 315.02 308.82 311.87 1,010,410 -0.85(-0.27%)
Jun 17, 2020 317.94 318.21 312.25 312.72 1,071,690 -4.43(-1.40%)
Jun 16, 2020 322.43 322.87 312.01 317.15 1,898,313 +6.30(+2.03%)
Jun 15, 2020 296.72 312.38 295.47 310.85 2,752,735 +4.92(+1.61%)
Jun 12, 2020 309.95 312.02 297.51 305.94 4,935,373 +6.01(+2.00%)
Jun 11, 2020 310.45 311.43 299.17 299.93 2,120,202 -23.13(-7.16%)
Jun 10, 2020 331.21 331.21 322.04 323.06 1,617,718 -8.24(-2.49%)
Jun 09, 2020 333.11 333.87 329.43 331.30 1,326,868 -7.09(-2.09%)
Jun 08, 2020 335.61 338.40 334.95 338.38 1,221,314 +6.42(+1.93%)
Jun 05, 2020 336.12 337.37 331.26 331.96 1,946,709 +10.18(+3.16%)
Jun 04, 2020 319.88 323.31 318.01 321.78 1,554,160 +0.09(+0.03%)
Jun 03, 2020 317.04 322.79 317.04 321.69 1,979,183 +8.66(+2.77%)
Jun 02, 2020 312.25 313.85 310.18 313.03 1,295,964 +2.77(+0.89%)
Jun 01, 2020 307.55 312.05 305.89 310.25 1,048,128 +3.95(+1.29%)
May 29, 2020 305.94 308.07 302.44 306.30 1,827,251 -1.73(-0.56%)
May 28, 2020 315.66 315.68 307.10 308.03 1,490,281 -4.58(-1.47%)
May 27, 2020 310.52 312.89 303.41 312.62 1,590,440 +7.92(+2.60%)
May 26, 2020 304.98 306.89 303.91 304.70 1,617,252 +10.31(+3.50%)
May 22, 2020 294.41 295.18 291.47 294.39 1,013,926 -0.27(-0.09%)
May 21, 2020 293.28 295.74 291.20 294.66 1,139,377 +1.44(+0.49%)
May 20, 2020 292.02 295.12 291.70 293.22 1,446,470 +6.23(+2.17%)
May 19, 2020 290.17 293.45 286.93 286.99 1,475,924 -4.01(-1.38%)
May 18, 2020 285.30 292.42 284.98 291.00 2,617,706 +16.62(+6.06%)
May 15, 2020 269.98 275.14 267.85 274.38 1,291,788 +2.22(+0.82%)
May 14, 2020 263.75 272.28 259.03 272.16 1,737,432 +3.03(+1.13%)
May 13, 2020 276.50 276.87 266.43 269.13 1,738,119 -9.47(-3.40%)
May 12, 2020 290.47 291.02 278.50 278.60 1,903,357 -10.66(-3.69%)
May 11, 2020 287.19 291.31 285.15 289.26 1,796,082 -2.03(-0.70%)
May 08, 2020 285.84 291.43 285.07 291.29 1,718,185 +10.07(+3.58%)
May 07, 2020 280.11 284.16 280.11 281.22 1,576,737 +4.56(+1.65%)
May 06, 2020 280.55 281.55 276.27 276.65 1,435,889 -2.14(-0.77%)
May 05, 2020 280.60 284.58 278.16 278.80 1,373,253 +2.65(+0.96%)
May 04, 2020 272.80 276.44 270.18 276.15 1,519,097 +0.34(+0.12%)
May 01, 2020 279.46 280.00 272.92 275.81 1,765,212 -9.80(-3.43%)
Apr 30, 2020 288.93 289.87 285.32 285.61 2,018,972 -9.16(-3.11%)
Apr 29, 2020 290.90 296.89 289.27 294.77 1,638,120 +11.89(+4.20%)
Apr 28, 2020 286.46 288.57 280.19 282.88 1,679,994 +2.95(+1.05%)
Apr 27, 2020 271.37 281.43 271.06 279.93 1,518,395 +11.19(+4.17%)
Apr 24, 2020 267.16 270.22 264.14 268.74 805,556 +3.48(+1.31%)
Apr 23, 2020 264.09 269.36 263.37 265.26 1,122,800 +3.24(+1.24%)
Apr 22, 2020 264.30 265.38 260.63 262.02 754,959 +3.54(+1.37%)
Apr 21, 2020 259.93 262.17 256.85 258.48 855,768 -7.04(-2.65%)
Apr 20, 2020 265.96 270.80 264.50 265.52 1,217,997 -5.12(-1.89%)
Apr 17, 2020 271.00 273.20 268.06 270.63 1,730,886 +9.23(+3.53%)
Apr 16, 2020 262.57 263.23 256.74 261.40 1,383,289 -0.23(-0.09%)
Apr 15, 2020 263.17 264.63 260.23 261.63 859,060 -10.70(-3.93%)
Apr 14, 2020 273.19 275.93 269.40 272.33 1,000,756 +5.62(+2.11%)
Apr 13, 2020 273.26 274.56 263.62 266.71 2,013,636 -8.57(-3.11%)
Apr 09, 2020 273.02 279.53 270.86 275.28 1,842,157 +9.05(+3.40%)
Apr 08, 2020 257.21 267.73 254.51 266.23 2,437,931 +12.94(+5.11%)
Apr 07, 2020 259.82 265.71 252.93 253.30 1,266,359 +2.91(+1.16%)
Apr 06, 2020 241.09 251.20 241.09 250.38 1,240,649 +18.81(+8.12%)
Apr 03, 2020 237.07 239.62 229.18 231.58 1,183,771 -6.39(-2.69%)
Apr 02, 2020 235.31 244.14 232.11 237.97 1,683,814 +2.67(+1.13%)
Apr 01, 2020 238.95 241.72 233.71 235.30 1,495,042 -15.13(-6.04%)
Mar 31, 2020 251.61 253.88 246.53 250.43 1,225,942 -2.74(-1.08%)
Mar 30, 2020 247.85 253.40 242.73 253.17 1,602,853 +6.50(+2.63%)
Mar 27, 2020 245.47 252.66 242.26 246.68 1,449,981 -8.08(-3.17%)
Mar 26, 2020 243.47 255.17 242.92 254.75 1,156,638 +13.91(+5.77%)
Mar 25, 2020 234.90 249.90 229.50 240.84 2,112,574 +7.17(+3.07%)
Mar 24, 2020 222.84 233.81 221.02 233.67 1,837,854 +23.28(+11.07%)
Mar 23, 2020 216.59 216.59 204.07 210.39 2,360,797 -8.00(-3.66%)
Mar 20, 2020 229.45 235.09 216.69 218.39 1,847,091 -8.93(-3.93%)
Mar 19, 2020 215.69 231.38 208.61 227.32 2,466,945 +8.25(+3.77%)
Mar 18, 2020 228.95 234.58 209.65 219.07 3,884,391 -24.35(-10.00%)
Mar 17, 2020 236.43 243.64 226.89 243.42 3,254,893 +12.46(+5.39%)
Mar 16, 2020 239.07 248.19 226.64 230.96 5,359,755 -36.51(-13.65%)
Mar 13, 2020 258.41 268.15 244.99 267.46 4,518,769 +22.79(+9.31%)
Mar 12, 2020 254.70 261.63 240.54 244.68 4,987,640 -29.27(-10.69%)
Mar 11, 2020 285.52 287.00 270.77 273.95 9,245,293 -19.36(-6.60%)
Mar 10, 2020 291.98 293.62 278.30 293.31 3,929,491 +11.40(+4.04%)
Mar 09, 2020 310.99 310.99 280.06 281.92 4,847,546 -29.35(-9.43%)
Mar 06, 2020 306.63 313.22 303.80 311.26 2,560,157 -5.23(-1.65%)
Mar 05, 2020 320.60 321.65 313.28 316.50 3,099,144 -11.86(-3.61%)
Mar 04, 2020 322.94 328.69 319.93 328.36 2,531,467 +11.04(+3.48%)
Mar 03, 2020 324.68 329.78 314.37 317.32 3,785,375 -7.12(-2.19%)
Mar 02, 2020 315.75 324.46 310.35 324.44 2,790,166 +10.50(+3.34%)
Feb 28, 2020 309.68 316.44 305.94 313.95 8,831,785 -6.22(-1.94%)
Feb 27, 2020 325.40 332.02 319.39 320.17 3,686,928 -12.18(-3.66%)
Feb 26, 2020 338.74 341.16 331.93 332.34 1,877,959 -4.94(-1.46%)
Feb 25, 2020 350.50 350.97 336.94 337.28 3,455,814 -12.23(-3.50%)
Feb 24, 2020 349.35 351.70 347.83 349.51 1,818,030 -10.75(-2.98%)
Feb 21, 2020 362.50 362.75 359.26 360.27 864,775 -3.87(-1.06%)
Feb 20, 2020 362.09 364.56 359.88 364.14 857,242 +1.47(+0.41%)
Feb 19, 2020 362.41 364.12 361.91 362.67 697,445 +1.45(+0.40%)
Feb 18, 2020 361.37 362.15 359.05 361.22 699,775 -1.08(-0.30%)
Feb 14, 2020 362.79 363.06 361.03 362.30 565,373 -0.17(-0.05%)
Feb 13, 2020 359.69 362.97 359.23 362.47 746,706 +1.22(+0.34%)
Feb 12, 2020 360.51 361.35 359.60 361.24 752,281 +2.40(+0.67%)
Feb 11, 2020 357.62 360.32 357.26 358.85 1,991,369 +2.79(+0.78%)
Feb 10, 2020 353.30 356.10 353.29 356.06 605,661 +1.93(+0.54%)
Feb 07, 2020 356.13 356.40 353.55 354.13 825,438 -3.29(-0.92%)
Feb 06, 2020 360.36 360.61 357.41 357.42 600,989 -1.80(-0.50%)
Feb 05, 2020 358.60 359.63 357.32 359.23 781,719 +4.07(+1.15%)
Feb 04, 2020 354.63 356.56 354.20 355.16 766,921 +4.67(+1.33%)
Feb 03, 2020 348.36 352.13 348.36 350.48 1,069,605 +3.94(+1.14%)
Jan 31, 2020 352.32 352.59 345.75 346.54 1,652,143 -7.15(-2.02%)
Jan 30, 2020 350.95 353.86 349.76 353.69 1,224,545 +0.36(+0.10%)
Jan 29, 2020 356.05 356.65 353.29 353.33 917,122 -1.68(-0.47%)
Jan 28, 2020 353.68 356.04 353.06 355.00 1,104,263 +3.45(+0.98%)
Jan 27, 2020 351.12 353.60 350.19 351.55 1,199,023 -4.88(-1.37%)
Jan 24, 2020 361.02 361.02 354.68 356.44 862,771 -3.81(-1.06%)
Jan 23, 2020 359.06 360.91 356.38 360.25 681,239 +0.81(+0.22%)
Jan 22, 2020 360.50 361.83 358.95 359.44 548,172 -0.26(-0.07%)
Jan 21, 2020 359.99 360.89 359.09 359.70 609,812 -2.00(-0.55%)
Jan 17, 2020 363.27 363.56 361.31 361.70 502,097 -0.75(-0.21%)
Jan 16, 2020 360.63 362.56 360.32 362.45 1,398,972 +3.99(+1.11%)
Jan 15, 2020 356.95 359.89 356.91 358.46 818,915 +0.48(+0.14%)
Jan 14, 2020 355.99 359.05 355.63 357.97 674,909 +1.03(+0.29%)
Jan 13, 2020 354.55 357.12 353.61 356.94 868,534 +2.75(+0.78%)
Jan 10, 2020 355.42 355.63 353.31 354.19 511,377 -1.09(-0.31%)
Jan 09, 2020 355.81 355.94 354.14 355.28 482,611 +1.02(+0.29%)
Jan 08, 2020 353.80 355.57 353.06 354.26 937,051 +0.63(+0.18%)
Jan 07, 2020 353.62 354.55 352.50 353.62 658,122 -0.98(-0.28%)
Jan 06, 2020 352.19 354.73 351.44 354.60 1,307,339 -0.01(-0.00%)
Jan 03, 2020 351.99 355.44 351.87 354.61 981,731 -1.86(-0.52%)
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.