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

Midcap Growth ETF Vanguard (NY: VOT )

226.68 -2.31 (-1.01%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 3, 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 30, 2022 176.98 178.05 175.91 178.05 232,624 -0.62(-0.35%)
Dec 29, 2022 176.12 179.16 175.47 178.67 195,258 +4.13(+2.37%)
Dec 28, 2022 176.92 177.50 174.33 174.54 246,636 -2.35(-1.33%)
Dec 27, 2022 177.86 177.93 175.93 176.89 229,395 -1.07(-0.60%)
Dec 23, 2022 176.91 177.96 175.59 177.96 223,577 +0.92(+0.52%)
Dec 22, 2022 178.55 178.55 174.03 177.04 208,152 -3.29(-1.82%)
Dec 21, 2022 178.80 180.84 177.79 180.33 181,979 +2.97(+1.68%)
Dec 20, 2022 176.83 178.02 175.49 177.36 268,772 +0.38(+0.21%)
Dec 19, 2022 179.60 179.60 176.30 176.98 210,896 -2.51(-1.40%)
Dec 16, 2022 179.91 180.88 178.26 179.49 288,630 -2.29(-1.26%)
Dec 15, 2022 184.38 184.81 181.28 181.78 185,853 -5.40(-2.88%)
Dec 14, 2022 188.66 189.81 185.97 187.18 148,956 -1.45(-0.77%)
Dec 13, 2022 192.57 192.92 187.14 188.63 211,757 +2.59(+1.39%)
Dec 12, 2022 183.00 186.04 182.79 186.04 186,060 +3.36(+1.84%)
Dec 09, 2022 183.80 184.94 182.63 182.68 282,118 -1.74(-0.94%)
Dec 08, 2022 183.62 185.54 182.62 184.42 258,126 +2.05(+1.12%)
Dec 07, 2022 182.10 183.65 181.57 182.38 270,738 +0.19(+0.10%)
Dec 06, 2022 185.87 185.87 181.01 182.19 469,239 -3.59(-1.93%)
Dec 05, 2022 189.56 189.60 185.23 185.78 204,462 -5.07(-2.66%)
Dec 02, 2022 188.34 191.61 188.06 190.84 219,727 -0.70(-0.37%)
Dec 01, 2022 191.18 192.54 189.84 191.55 214,502 +1.57(+0.83%)
Nov 30, 2022 183.68 190.12 182.81 189.98 312,548 +7.04(+3.85%)
Nov 29, 2022 183.72 184.06 182.34 182.94 214,071 -0.22(-0.12%)
Nov 28, 2022 184.68 185.85 182.68 183.16 171,176 -3.25(-1.74%)
Nov 25, 2022 186.39 186.77 185.92 186.41 83,283 -0.11(-0.06%)
Nov 23, 2022 184.94 187.25 184.94 186.52 255,006 +1.67(+0.90%)
Nov 22, 2022 183.71 184.93 182.32 184.85 315,157 +2.32(+1.27%)
Nov 21, 2022 182.60 183.20 181.57 182.52 131,684 -1.42(-0.77%)
Nov 18, 2022 185.36 185.49 182.20 183.95 163,031 +0.62(+0.34%)
Nov 17, 2022 182.80 183.88 181.45 183.32 116,210 -2.52(-1.36%)
Nov 16, 2022 187.95 188.07 185.49 185.84 188,842 -3.13(-1.66%)
Nov 15, 2022 189.40 190.06 187.33 188.98 197,698 +3.24(+1.74%)
Nov 14, 2022 187.54 188.44 185.66 185.74 229,970 -2.53(-1.34%)
Nov 11, 2022 186.34 189.23 185.69 188.27 276,722 +2.92(+1.58%)
Nov 10, 2022 180.18 185.53 180.18 185.34 225,960 +12.73(+7.37%)
Nov 09, 2022 175.58 175.83 172.37 172.61 136,183 -4.37(-2.47%)
Nov 08, 2022 175.93 178.94 174.63 176.98 154,421 +1.63(+0.93%)
Nov 07, 2022 175.42 175.65 173.39 175.35 287,473 +1.15(+0.66%)
Nov 04, 2022 176.18 176.18 171.16 174.20 272,323 +1.25(+0.73%)
Nov 03, 2022 171.56 174.84 170.81 172.95 203,131 -0.58(-0.34%)
Nov 02, 2022 179.51 173.38 173.53 187,386 -6.46(-3.59%)
Nov 01, 2022 182.55 183.07 179.56 180.00 136,636 +0.29(+0.16%)
Oct 31, 2022 179.25 181.01 178.85 179.71 123,750 -0.70(-0.39%)
Oct 28, 2022 177.08 180.58 176.07 180.41 214,246 +3.42(+1.93%)
Oct 27, 2022 178.52 179.63 176.70 176.99 132,398 -0.33(-0.18%)
Oct 26, 2022 176.60 180.55 176.40 177.32 208,034 +0.01(+0.01%)
Oct 25, 2022 173.00 177.48 173.00 177.31 257,593 +4.88(+2.83%)
Oct 24, 2022 171.95 172.87 169.50 172.43 164,086 +1.28(+0.74%)
Oct 21, 2022 167.65 171.27 166.02 171.15 178,429 +2.97(+1.76%)
Oct 20, 2022 169.68 172.02 167.63 168.19 181,111 -1.33(-0.79%)
Oct 19, 2022 170.66 171.45 168.19 169.52 119,768 -2.63(-1.53%)
Oct 18, 2022 173.81 174.72 170.56 172.15 267,399 +2.65(+1.56%)
Oct 17, 2022 167.51 170.45 167.51 169.50 269,307 +5.61(+3.42%)
Oct 14, 2022 171.14 171.79 163.75 163.89 187,791 -5.92(-3.49%)
Oct 13, 2022 163.42 170.75 161.62 169.81 327,820 +2.39(+1.43%)
Oct 12, 2022 168.26 168.44 166.24 167.41 203,958 -0.67(-0.40%)
Oct 11, 2022 169.28 170.65 166.51 168.09 248,104 -2.21(-1.30%)
Oct 10, 2022 173.75 173.75 169.13 170.30 288,228 -2.69(-1.55%)
Oct 07, 2022 176.57 176.57 172.14 172.99 168,886 -5.71(-3.20%)
Oct 06, 2022 179.27 181.28 178.04 178.70 177,930 -1.05(-0.58%)
Oct 05, 2022 177.89 180.92 176.46 179.75 220,850 -0.63(-0.35%)
Oct 04, 2022 176.86 180.43 176.49 180.38 274,503 +7.02(+4.05%)
Oct 03, 2022 170.65 174.43 169.49 173.36 202,692 +4.83(+2.87%)
Sep 30, 2022 169.76 172.74 168.36 168.53 230,115 -1.37(-0.81%)
Sep 29, 2022 170.99 171.00 168.00 169.91 187,796 -3.18(-1.84%)
Sep 28, 2022 169.48 173.90 168.93 173.09 226,503 +4.72(+2.81%)
Sep 27, 2022 170.60 171.31 167.26 168.36 288,513 +0.25(+0.15%)
Sep 26, 2022 169.82 172.22 167.86 168.12 215,660 -2.21(-1.30%)
Sep 23, 2022 170.96 171.27 167.81 170.33 266,641 -2.85(-1.65%)
Sep 22, 2022 177.50 177.63 172.94 173.18 195,439 -4.60(-2.59%)
Sep 21, 2022 181.64 183.50 177.71 177.78 267,638 -2.57(-1.43%)
Sep 20, 2022 181.79 181.89 179.41 180.35 181,578 -3.05(-1.66%)
Sep 19, 2022 180.72 183.51 180.69 183.40 136,185 +0.82(+0.45%)
Sep 16, 2022 182.90 183.10 180.79 182.58 151,858 -2.77(-1.50%)
Sep 15, 2022 186.89 189.38 184.77 185.35 202,654 -2.67(-1.42%)
Sep 14, 2022 187.78 188.66 186.30 188.02 106,512 +0.79(+0.42%)
Sep 13, 2022 189.99 190.62 172.57 187.24 222,739 -8.28(-4.24%)
Sep 12, 2022 194.72 195.52 193.85 195.52 127,653 +1.60(+0.82%)
Sep 09, 2022 191.70 194.29 191.38 193.92 77,575 +3.87(+2.03%)
Sep 08, 2022 186.00 190.06 185.45 190.06 141,758 +2.66(+1.42%)
Sep 07, 2022 182.85 187.85 182.38 187.39 133,599 +4.57(+2.50%)
Sep 06, 2022 183.94 184.34 181.40 182.82 171,581 -0.47(-0.26%)
Sep 02, 2022 187.18 187.48 182.48 183.29 92,416 -1.45(-0.78%)
Sep 01, 2022 184.40 184.86 181.26 184.74 161,158 -2.04(-1.09%)
Aug 31, 2022 189.18 190.11 186.47 186.78 118,981 -1.18(-0.63%)
Aug 30, 2022 190.67 190.96 186.66 187.96 148,042 -1.90(-1.00%)
Aug 29, 2022 189.78 191.74 189.34 189.87 96,153 -1.72(-0.90%)
Aug 26, 2022 199.14 199.14 191.58 191.58 139,675 -7.50(-3.77%)
Aug 25, 2022 196.96 199.09 196.43 199.09 72,874 +3.46(+1.77%)
Aug 24, 2022 194.31 196.54 194.09 195.63 123,409 +1.46(+0.75%)
Aug 23, 2022 194.72 196.39 193.91 194.17 100,119 -0.12(-0.06%)
Aug 22, 2022 195.58 196.24 193.99 194.28 101,071 -4.14(-2.09%)
Aug 19, 2022 200.48 200.56 197.97 198.43 81,960 -4.19(-2.07%)
Aug 18, 2022 202.71 203.04 201.62 202.62 246,018 +0.44(+0.22%)
Aug 17, 2022 202.94 203.68 200.92 202.17 131,177 -3.11(-1.51%)
Aug 16, 2022 205.03 206.26 203.47 205.28 143,038 -0.54(-0.26%)
Aug 15, 2022 203.88 206.23 203.47 205.82 164,034 +0.46(+0.23%)
Aug 12, 2022 202.80 205.39 201.91 205.36 226,249 +3.94(+1.95%)
Aug 11, 2022 203.96 205.56 201.12 201.43 137,949 -0.89(-0.44%)
Aug 10, 2022 200.00 202.40 199.85 202.31 178,848 +6.65(+3.40%)
Aug 09, 2022 197.64 197.70 194.96 195.67 162,354 -2.83(-1.43%)
Aug 08, 2022 198.61 200.96 198.15 198.50 106,422 +0.61(+0.31%)
Aug 05, 2022 194.03 197.95 193.65 197.88 98,920 +1.39(+0.71%)
Aug 04, 2022 196.29 196.73 195.13 196.49 123,588 +0.08(+0.04%)
Aug 03, 2022 195.03 196.98 194.20 196.41 124,970 +2.76(+1.43%)
Aug 02, 2022 192.38 195.87 192.01 193.65 124,488 +0.66(+0.34%)
Aug 01, 2022 191.77 194.19 190.54 192.99 136,238 -0.29(-0.15%)
Jul 29, 2022 190.86 193.68 190.19 193.28 136,141 +1.82(+0.95%)
Jul 28, 2022 187.81 191.69 186.50 191.46 177,051 +4.18(+2.23%)
Jul 27, 2022 183.51 187.97 183.35 187.27 143,237 +6.04(+3.34%)
Jul 26, 2022 183.33 183.53 180.76 181.23 145,591 -2.75(-1.50%)
Jul 25, 2022 184.57 184.57 182.43 183.98 126,609 -0.34(-0.18%)
Jul 22, 2022 187.79 188.28 183.31 184.32 143,476 -3.61(-1.92%)
Jul 21, 2022 184.86 187.93 184.37 187.93 207,005 +2.67(+1.44%)
Jul 20, 2022 181.91 185.96 181.77 185.25 177,326 +3.62(+1.99%)
Jul 19, 2022 178.12 181.89 177.51 181.63 181,699 +5.81(+3.30%)
Jul 18, 2022 178.32 179.26 175.22 175.82 460,243 -0.64(-0.36%)
Jul 15, 2022 174.99 176.51 173.58 176.47 172,420 +3.68(+2.13%)
Jul 14, 2022 172.42 173.28 169.75 172.79 211,351 -1.32(-0.76%)
Jul 13, 2022 171.91 175.70 171.05 174.11 232,359 -0.86(-0.49%)
Jul 12, 2022 177.51 178.98 173.88 174.97 388,408 -2.61(-1.47%)
Jul 11, 2022 179.12 179.48 177.07 177.58 196,299 -3.32(-1.84%)
Jul 08, 2022 179.99 182.06 178.71 180.90 171,741 -0.27(-0.15%)
Jul 07, 2022 178.39 181.61 177.81 181.17 184,902 +3.93(+2.22%)
Jul 06, 2022 177.25 178.39 175.62 177.24 334,629 -0.06(-0.03%)
Jul 05, 2022 172.59 177.31 170.96 177.29 430,717 +2.01(+1.15%)
Jul 01, 2022 172.86 175.50 171.90 175.28 188,854 +2.34(+1.35%)
Jun 30, 2022 172.79 174.97 170.42 172.95 228,828 -1.80(-1.03%)
Jun 29, 2022 175.79 175.79 172.81 174.75 231,630 -1.14(-0.65%)
Jun 28, 2022 181.31 182.29 175.57 175.89 249,699 -4.49(-2.49%)
Jun 27, 2022 181.50 181.84 178.92 180.38 372,944 -0.56(-0.31%)
Jun 24, 2022 177.13 180.95 176.71 180.94 266,158 +5.77(+3.29%)
Jun 23, 2022 172.61 175.60 171.38 175.17 285,100 +3.97(+2.32%)
Jun 22, 2022 169.14 173.08 168.21 171.20 389,947 +0.20(+0.12%)
Jun 21, 2022 170.31 172.61 170.31 171.01 470,416 +3.70(+2.21%)
Jun 17, 2022 165.95 168.88 164.88 167.31 701,531 +1.96(+1.18%)
Jun 16, 2022 168.94 169.06 164.15 165.35 290,230 -7.91(-4.57%)
Jun 15, 2022 171.95 175.81 170.28 173.26 556,437 +3.29(+1.93%)
Jun 14, 2022 171.58 172.05 168.46 169.97 335,292 -0.35(-0.21%)
Jun 13, 2022 174.25 174.89 169.68 170.33 492,355 -9.21(-5.13%)
Jun 10, 2022 182.47 182.59 179.09 179.54 296,804 -6.41(-3.45%)
Jun 09, 2022 189.77 190.60 185.92 185.95 204,144 -4.89(-2.56%)
Jun 08, 2022 192.04 193.30 190.29 190.84 148,858 -2.17(-1.12%)
Jun 07, 2022 188.68 193.28 188.32 193.01 190,683 +2.61(+1.37%)
Jun 06, 2022 192.19 192.29 189.75 190.40 231,267 +0.86(+0.45%)
Jun 03, 2022 190.98 191.49 188.93 189.54 156,175 -3.30(-1.71%)
Jun 02, 2022 186.07 192.96 185.62 192.84 194,068 +7.17(+3.86%)
Jun 01, 2022 189.20 190.15 184.24 185.67 250,999 -2.52(-1.34%)
May 31, 2022 190.82 190.99 187.20 188.19 263,599 -3.29(-1.72%)
May 27, 2022 186.64 191.48 186.64 191.48 238,061 +6.73(+3.64%)
May 26, 2022 180.47 185.68 180.47 184.75 247,895 +4.83(+2.69%)
May 25, 2022 176.60 181.01 176.31 179.91 266,061 +2.79(+1.57%)
May 24, 2022 179.71 179.71 175.11 177.13 219,656 -4.56(-2.51%)
May 23, 2022 181.82 182.15 178.60 181.69 220,811 +1.28(+0.71%)
May 20, 2022 181.84 182.43 175.45 180.41 326,628 +1.03(+0.58%)
May 19, 2022 175.32 181.64 175.32 179.37 292,502 +2.80(+1.58%)
May 18, 2022 182.03 182.53 175.71 176.58 194,612 -7.51(-4.08%)
May 17, 2022 183.93 184.84 180.45 184.09 329,195 +3.61(+2.00%)
May 16, 2022 182.75 183.83 180.22 180.48 258,013 -3.38(-1.84%)
May 13, 2022 178.80 184.66 178.58 183.85 309,425 +7.62(+4.32%)
May 12, 2022 172.87 178.21 171.30 176.23 665,377 +2.33(+1.34%)
May 11, 2022 177.43 181.06 173.60 173.90 519,156 -4.53(-2.54%)
May 10, 2022 181.48 182.49 174.25 178.43 546,906 +0.82(+0.46%)
May 09, 2022 184.43 185.19 176.71 177.61 487,122 -10.29(-5.47%)
May 06, 2022 191.11 191.11 185.01 187.90 500,995 -4.76(-2.47%)
May 05, 2022 199.39 199.67 190.53 192.66 294,716 -8.86(-4.40%)
May 04, 2022 196.45 201.86 192.19 201.52 309,093 +5.26(+2.68%)
May 03, 2022 195.97 197.69 195.09 196.27 228,433 +0.20(+0.10%)
May 02, 2022 194.14 196.53 191.22 196.07 583,608 +1.68(+0.87%)
Apr 29, 2022 199.82 202.79 194.09 194.39 247,186 -6.95(-3.45%)
Apr 28, 2022 198.88 202.50 195.16 201.34 289,548 +4.50(+2.29%)
Apr 27, 2022 197.51 200.59 196.09 196.84 811,809 -0.16(-0.08%)
Apr 26, 2022 203.02 203.22 196.88 197.00 332,941 -6.94(-3.40%)
Apr 25, 2022 200.44 204.09 199.43 203.94 330,617 +2.49(+1.24%)
Apr 22, 2022 206.69 206.90 201.41 201.44 288,166 -5.23(-2.53%)
Apr 21, 2022 214.97 216.02 206.16 206.67 193,894 -6.46(-3.03%)
Apr 20, 2022 214.93 214.93 212.64 213.13 102,979 -0.70(-0.33%)
Apr 19, 2022 208.40 214.23 208.00 213.83 140,058 +5.53(+2.66%)
Apr 18, 2022 209.62 209.93 206.86 208.30 186,274 -2.13(-1.01%)
Apr 14, 2022 214.31 214.84 210.35 210.42 123,801 -3.73(-1.74%)
Apr 13, 2022 210.39 214.42 209.87 214.15 138,084 +4.20(+2.00%)
Apr 12, 2022 213.87 215.79 209.19 209.95 269,291 -1.50(-0.71%)
Apr 11, 2022 212.65 213.87 211.19 211.45 178,103 -2.95(-1.38%)
Apr 08, 2022 215.41 216.64 213.65 214.40 164,685 -1.83(-0.85%)
Apr 07, 2022 215.20 217.31 212.78 216.23 200,851 +0.77(+0.36%)
Apr 06, 2022 216.79 216.79 213.20 215.46 208,345 -3.52(-1.61%)
Apr 05, 2022 223.65 224.21 218.58 218.99 173,284 -4.68(-2.09%)
Apr 04, 2022 221.75 223.92 221.07 223.66 164,850 +2.89(+1.31%)
Apr 01, 2022 220.16 221.39 218.85 220.77 134,879 +1.43(+0.65%)
Mar 31, 2022 222.31 223.65 219.34 219.34 117,554 -2.77(-1.25%)
Mar 30, 2022 224.34 225.05 221.16 222.11 166,265 -3.33(-1.48%)
Mar 29, 2022 222.43 226.09 221.81 225.44 641,525 +5.50(+2.50%)
Mar 28, 2022 217.65 220.01 216.14 219.93 162,163 +2.14(+0.98%)
Mar 25, 2022 219.68 219.74 215.18 217.80 193,981 -1.11(-0.51%)
Mar 24, 2022 216.45 218.91 214.39 218.91 118,019 +3.56(+1.66%)
Mar 23, 2022 217.85 218.89 215.07 215.34 143,194 -4.05(-1.84%)
Mar 22, 2022 216.13 219.99 215.69 219.39 133,569 +3.54(+1.64%)
Mar 21, 2022 217.31 218.13 213.66 215.85 187,332 -2.14(-0.98%)
Mar 18, 2022 212.24 218.17 211.88 218.00 610,694 +4.85(+2.27%)
Mar 17, 2022 207.70 213.24 207.08 213.15 142,927 +4.55(+2.18%)
Mar 16, 2022 203.43 208.66 201.97 208.60 208,857 +7.76(+3.86%)
Mar 15, 2022 197.12 201.20 196.62 200.84 203,320 +4.46(+2.27%)
Mar 14, 2022 200.29 201.30 195.27 196.38 196,480 -3.76(-1.88%)
Mar 11, 2022 207.00 207.00 200.03 200.13 133,247 -4.90(-2.39%)
Mar 10, 2022 203.77 205.46 201.98 205.03 149,497 -1.69(-0.82%)
Mar 09, 2022 204.66 207.67 203.50 206.72 223,045 +7.04(+3.53%)
Mar 08, 2022 200.51 204.53 198.14 199.68 334,531 -1.05(-0.52%)
Mar 07, 2022 209.60 209.60 200.66 200.73 246,128 -8.41(-4.02%)
Mar 04, 2022 210.83 211.73 206.62 209.15 183,266 -2.74(-1.29%)
Mar 03, 2022 217.07 217.07 210.96 211.89 155,480 -4.18(-1.93%)
Mar 02, 2022 214.69 216.74 212.24 216.07 199,665 +3.15(+1.48%)
Mar 01, 2022 215.28 216.25 211.31 212.92 217,703 -2.48(-1.15%)
Feb 28, 2022 213.74 216.83 212.50 215.40 161,037 +0.31(+0.14%)
Feb 25, 2022 211.13 215.35 210.64 215.09 224,136 +4.26(+2.02%)
Feb 24, 2022 197.15 211.43 196.34 210.84 547,454 +8.05(+3.97%)
Feb 23, 2022 209.54 209.87 202.46 202.79 290,475 -5.00(-2.41%)
Feb 22, 2022 209.37 211.68 206.18 207.79 430,578 -2.78(-1.32%)
Feb 18, 2022 210.57 0 -2.87(-1.35%)
Feb 17, 2022 218.44 218.44 213.03 213.44 158,670 -6.85(-3.11%)
Feb 16, 2022 219.11 220.87 216.94 220.30 143,960 -0.24(-0.11%)
Feb 15, 2022 218.52 220.89 218.05 220.53 149,187 +5.09(+2.36%)
Feb 14, 2022 216.67 218.40 213.80 215.44 258,757 -1.34(-0.62%)
Feb 11, 2022 222.88 224.04 215.55 216.78 283,711 -5.52(-2.49%)
Feb 10, 2022 222.23 228.07 220.96 222.30 199,631 -3.85(-1.70%)
Feb 09, 2022 222.99 226.24 222.57 226.16 140,524 +6.16(+2.80%)
Feb 08, 2022 216.52 220.43 215.71 219.99 169,404 +2.62(+1.20%)
Feb 07, 2022 218.16 220.90 216.96 217.38 209,723 -0.45(-0.21%)
Feb 04, 2022 214.73 219.56 213.83 217.83 257,899 +3.19(+1.49%)
Feb 03, 2022 216.76 214.13 214.63 564,818 -6.06(-2.74%)
Feb 02, 2022 221.99 221.99 218.52 220.69 419,605 +0.33(+0.15%)
Feb 01, 2022 218.86 220.61 215.72 220.35 390,859 +2.43(+1.11%)
Jan 31, 2022 210.17 218.13 217.93 281,070 +7.92(+3.77%)
Jan 28, 2022 203.92 209.84 201.21 210.00 471,859 +6.32(+3.10%)
Jan 27, 2022 209.48 210.67 202.87 203.68 407,830 -2.97(-1.44%)
Jan 26, 2022 212.75 214.49 204.53 206.65 1,244,995 -2.27(-1.09%)
Jan 25, 2022 212.59 212.59 206.90 208.92 521,605 -6.34(-2.95%)
Jan 24, 2022 207.94 215.59 202.28 215.26 706,969 +3.90(+1.85%)
Jan 21, 2022 216.08 217.69 211.36 211.36 580,270 -5.28(-2.44%)
Jan 20, 2022 220.70 224.40 216.47 216.64 262,253 -2.37(-1.08%)
Jan 19, 2022 221.95 223.69 218.95 219.01 303,398 -1.27(-0.58%)
Jan 18, 2022 223.18 224.15 220.07 220.28 290,694 -6.28(-2.77%)
Jan 14, 2022 226.56 0 -0.92(-0.41%)
Jan 13, 2022 235.12 235.12 227.24 227.48 185,354 -6.58(-2.81%)
Jan 12, 2022 235.94 237.09 232.67 234.06 203,570 -0.07(-0.03%)
Jan 11, 2022 230.63 234.43 229.35 234.13 181,152 +3.42(+1.48%)
Jan 10, 2022 228.96 230.81 223.89 230.71 429,085 -0.65(-0.28%)
Jan 07, 2022 234.85 236.52 231.28 231.35 207,291 -3.52(-1.50%)
Jan 06, 2022 234.38 237.16 231.43 234.88 226,660 +0.51(+0.22%)
Jan 05, 2022 243.00 243.00 234.36 234.36 380,116 -9.25(-3.80%)
Jan 04, 2022 247.96 247.96 241.11 243.61 299,048 -3.50(-1.42%)
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.