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

KBW High Dividend Yield Financial Invesco ETF (NQ: KBWD )

15.31 +0.15 (+0.99%)
Official Closing Price Updated: 4:15 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 11.78 11.78 11.78 144,654 +0.09(+0.79%)
Dec 30, 2020 11.71 11.79 11.69 11.69 144,654 +0.01(+0.12%)
Dec 29, 2020 11.77 11.81 11.63 11.68 150,792 -0.05(-0.42%)
Dec 28, 2020 11.73 11.89 11.72 11.73 249,169 +0.03(+0.23%)
Dec 24, 2020 11.73 11.73 11.62 11.70 48,205 -0.01(-0.10%)
Dec 23, 2020 11.58 11.77 11.58 11.71 146,106 +0.20(+1.73%)
Dec 22, 2020 11.60 11.64 11.50 11.51 151,669 -0.09(-0.74%)
Dec 21, 2020 11.67 11.67 11.52 11.60 151,787 -0.09(-0.75%)
Dec 18, 2020 11.81 11.82 11.64 11.69 229,787 -0.08(-0.72%)
Dec 17, 2020 11.80 11.80 11.66 11.77 219,208 +0.02(+0.15%)
Dec 16, 2020 11.80 11.82 11.70 11.75 287,363 -0.02(-0.18%)
Dec 15, 2020 11.74 11.78 11.64 11.77 142,595 +0.14(+1.22%)
Dec 14, 2020 11.76 11.82 11.63 11.63 113,040 -0.04(-0.36%)
Dec 11, 2020 11.68 11.69 11.59 11.68 181,820 +0.00(+0.00%)
Dec 10, 2020 11.68 11.70 11.60 11.68 176,892 -0.08(-0.66%)
Dec 09, 2020 11.87 11.89 11.66 11.75 195,785 -0.04(-0.36%)
Dec 08, 2020 11.68 11.85 11.67 11.80 166,518 +0.04(+0.30%)
Dec 07, 2020 11.87 11.87 11.64 11.76 245,125 -0.10(-0.83%)
Dec 04, 2020 11.72 11.87 11.71 11.86 226,816 +0.20(+1.70%)
Dec 03, 2020 11.52 11.70 11.52 11.66 219,994 +0.26(+2.29%)
Dec 02, 2020 11.34 11.43 11.28 11.40 117,276 +0.09(+0.81%)
Dec 01, 2020 11.29 11.45 11.28 11.31 250,815 +0.17(+1.52%)
Nov 30, 2020 11.45 11.45 11.12 11.14 186,238 -0.28(-2.48%)
Nov 27, 2020 11.51 11.51 11.39 11.42 178,283 -0.04(-0.37%)
Nov 25, 2020 11.51 11.51 11.36 11.46 153,097 -0.05(-0.46%)
Nov 24, 2020 11.34 11.56 11.33 11.52 405,088 +0.31(+2.74%)
Nov 23, 2020 11.06 11.26 11.05 11.21 225,266 +0.26(+2.41%)
Nov 20, 2020 10.97 11.00 10.90 10.94 125,708 -0.06(-0.52%)
Nov 19, 2020 10.92 11.00 10.84 11.00 274,488 +0.08(+0.77%)
Nov 18, 2020 11.02 11.19 10.92 10.92 356,112 -0.06(-0.51%)
Nov 17, 2020 10.85 11.00 10.78 10.97 196,775 +0.04(+0.39%)
Nov 16, 2020 10.83 10.98 10.79 10.93 327,752 +0.32(+3.04%)
Nov 13, 2020 10.45 10.66 10.45 10.61 162,908 +0.26(+2.51%)
Nov 12, 2020 10.43 10.48 10.26 10.35 253,238 -0.19(-1.80%)
Nov 11, 2020 10.68 10.68 10.50 10.54 217,400 -0.10(-0.92%)
Nov 10, 2020 10.37 10.69 10.35 10.64 819,656 +0.34(+3.27%)
Nov 09, 2020 10.20 10.44 10.10 10.30 314,521 +0.58(+5.99%)
Nov 06, 2020 9.900 9.900 9.703 9.717 266,382 -0.15(-1.49%)
Nov 05, 2020 9.696 9.907 9.685 9.865 167,490 +0.27(+2.85%)
Nov 04, 2020 9.724 9.724 9.423 9.591 293,877 -0.13(-1.37%)
Nov 03, 2020 9.647 9.760 9.626 9.724 131,260 +0.19(+1.99%)
Nov 02, 2020 9.430 9.575 9.402 9.535 164,448 +0.22(+2.41%)
Oct 30, 2020 9.325 9.374 9.202 9.311 442,973 -0.02(-0.22%)
Oct 29, 2020 9.226 9.353 9.100 9.332 101,112 +0.11(+1.14%)
Oct 28, 2020 9.395 9.437 9.226 9.226 262,560 -0.30(-3.17%)
Oct 27, 2020 9.675 9.731 9.528 9.528 173,640 -0.12(-1.24%)
Oct 26, 2020 9.781 9.781 9.542 9.647 215,177 -0.21(-2.17%)
Oct 23, 2020 9.802 9.893 9.780 9.861 117,157 +0.10(+1.04%)
Oct 22, 2020 9.633 9.774 9.626 9.760 96,882 +0.13(+1.38%)
Oct 21, 2020 9.675 9.696 9.619 9.626 84,730 -0.06(-0.58%)
Oct 20, 2020 9.689 9.795 9.675 9.682 387,386 +0.04(+0.36%)
Oct 19, 2020 9.851 9.851 9.633 9.647 146,044 -0.14(-1.40%)
Oct 16, 2020 9.847 9.847 9.721 9.784 187,534 -0.03(-0.35%)
Oct 15, 2020 9.721 9.826 9.673 9.819 91,223 +0.04(+0.43%)
Oct 14, 2020 9.798 9.891 9.777 9.777 104,572 +0.01(+0.14%)
Oct 13, 2020 9.819 9.833 9.742 9.763 99,038 -0.08(-0.85%)
Oct 12, 2020 9.861 9.867 9.791 9.847 92,419 +0.01(+0.07%)
Oct 09, 2020 9.944 9.958 9.826 9.840 145,285 -0.07(-0.70%)
Oct 08, 2020 9.805 9.936 9.805 9.909 123,669 +0.18(+1.82%)
Oct 07, 2020 9.735 9.784 9.666 9.732 109,708 +0.09(+0.90%)
Oct 06, 2020 9.777 9.861 9.624 9.645 331,992 -0.08(-0.86%)
Oct 05, 2020 9.673 9.742 9.652 9.728 137,513 +0.11(+1.16%)
Oct 02, 2020 9.269 9.638 9.269 9.617 160,518 +0.22(+2.29%)
Oct 01, 2020 9.359 9.401 9.276 9.401 156,635 +0.06(+0.67%)
Sep 30, 2020 9.373 9.464 9.297 9.339 177,469 +0.01(+0.15%)
Sep 29, 2020 9.471 9.471 9.255 9.325 111,477 -0.15(-1.54%)
Sep 28, 2020 9.297 9.540 9.285 9.471 166,718 +0.30(+3.26%)
Sep 25, 2020 8.998 9.192 8.977 9.172 114,676 +0.17(+1.85%)
Sep 24, 2020 8.998 9.137 8.879 9.005 150,507 -0.01(-0.08%)
Sep 23, 2020 9.297 9.353 9.012 9.012 189,185 -0.25(-2.73%)
Sep 22, 2020 9.332 9.408 9.238 9.264 177,399 -0.06(-0.65%)
Sep 21, 2020 9.464 9.464 9.241 9.325 359,192 -0.25(-2.66%)
Sep 18, 2020 9.669 9.669 9.545 9.579 135,043 -0.06(-0.57%)
Sep 17, 2020 9.531 9.662 9.517 9.634 116,844 +0.00(+0.00%)
Sep 16, 2020 9.545 9.735 9.517 9.634 211,746 +0.13(+1.38%)
Sep 15, 2020 9.607 9.641 9.500 9.503 247,559 -0.07(-0.72%)
Sep 14, 2020 9.400 9.628 9.400 9.572 120,488 +0.19(+1.99%)
Sep 11, 2020 9.400 9.414 9.303 9.386 158,517 +0.03(+0.37%)
Sep 10, 2020 9.538 9.538 9.351 9.351 235,748 -0.13(-1.38%)
Sep 09, 2020 9.455 9.524 9.421 9.483 171,614 +0.06(+0.59%)
Sep 08, 2020 9.483 9.545 9.351 9.427 147,177 -0.08(-0.87%)
Sep 04, 2020 9.510 9.593 9.325 9.510 364,995 +0.08(+0.80%)
Sep 03, 2020 9.559 9.693 9.393 9.434 192,918 -0.13(-1.37%)
Sep 02, 2020 9.545 9.579 9.441 9.565 129,291 +0.02(+0.22%)
Sep 01, 2020 9.462 9.559 9.462 9.545 134,606 +0.05(+0.51%)
Aug 31, 2020 9.628 9.628 9.490 9.496 189,617 -0.11(-1.15%)
Aug 28, 2020 9.579 9.607 9.505 9.607 98,819 +0.08(+0.80%)
Aug 27, 2020 9.441 9.607 9.386 9.531 164,788 +0.12(+1.25%)
Aug 26, 2020 9.538 9.538 9.414 9.414 240,983 -0.13(-1.37%)
Aug 25, 2020 9.690 9.690 9.483 9.545 133,541 -0.07(-0.72%)
Aug 24, 2020 9.386 9.614 9.317 9.614 156,468 +0.29(+3.12%)
Aug 21, 2020 9.357 9.420 9.288 9.323 153,515 -0.08(-0.87%)
Aug 20, 2020 9.452 9.483 9.405 9.405 113,349 -0.10(-1.08%)
Aug 19, 2020 9.528 9.578 9.487 9.507 136,244 +0.02(+0.22%)
Aug 18, 2020 9.651 9.651 9.480 9.487 217,338 -0.14(-1.42%)
Aug 17, 2020 9.740 9.740 9.603 9.623 275,346 -0.10(-1.05%)
Aug 14, 2020 9.637 9.781 9.576 9.726 165,211 +0.06(+0.64%)
Aug 13, 2020 9.740 9.849 9.637 9.665 182,702 -0.08(-0.77%)
Aug 12, 2020 9.911 9.958 9.651 9.740 178,947 -0.04(-0.42%)
Aug 11, 2020 9.904 10.07 9.774 9.781 328,922 -0.03(-0.35%)
Aug 10, 2020 9.678 9.877 9.644 9.815 253,806 +0.21(+2.14%)
Aug 07, 2020 9.398 9.610 9.316 9.610 214,921 +0.20(+2.11%)
Aug 06, 2020 9.487 9.535 9.398 9.411 155,609 -0.09(-0.94%)
Aug 05, 2020 9.295 9.507 9.295 9.500 238,068 +0.25(+2.66%)
Aug 04, 2020 9.234 9.277 9.179 9.254 223,040 -0.03(-0.29%)
Aug 03, 2020 9.240 9.323 9.158 9.281 166,002 +0.03(+0.37%)
Jul 31, 2020 9.275 9.332 9.117 9.247 173,984 -0.03(-0.37%)
Jul 30, 2020 9.309 9.316 9.179 9.281 106,117 -0.12(-1.31%)
Jul 29, 2020 9.316 9.418 9.275 9.405 160,015 +0.13(+1.40%)
Jul 28, 2020 9.254 9.357 9.241 9.275 169,469 +0.00(+0.00%)
Jul 27, 2020 9.302 9.322 9.206 9.275 144,229 -0.04(-0.44%)
Jul 24, 2020 9.405 9.473 9.288 9.316 247,232 -0.12(-1.23%)
Jul 23, 2020 9.425 9.521 9.357 9.432 206,011 +0.00(+0.00%)
Jul 22, 2020 9.336 9.466 9.302 9.432 151,088 +0.10(+1.03%)
Jul 21, 2020 9.158 9.364 9.158 9.336 131,640 +0.25(+2.71%)
Jul 20, 2020 9.110 9.172 9.042 9.090 202,119 -0.06(-0.67%)
Jul 17, 2020 9.306 9.313 9.150 9.152 225,734 -0.11(-1.23%)
Jul 16, 2020 9.204 9.408 9.164 9.265 115,400 -0.04(-0.44%)
Jul 15, 2020 9.076 9.333 9.042 9.306 213,603 +0.41(+4.65%)
Jul 14, 2020 8.825 8.958 8.737 8.893 133,609 +0.08(+0.92%)
Jul 13, 2020 8.872 8.960 8.750 8.811 222,277 -0.03(-0.31%)
Jul 10, 2020 8.574 8.838 8.520 8.838 280,176 +0.27(+3.16%)
Jul 09, 2020 8.879 8.879 8.520 8.567 373,247 -0.31(-3.44%)
Jul 08, 2020 8.784 8.926 8.723 8.872 176,423 +0.11(+1.28%)
Jul 07, 2020 8.920 8.967 8.750 8.760 318,522 -0.26(-2.89%)
Jul 06, 2020 9.103 9.194 8.933 9.021 242,052 +0.05(+0.53%)
Jul 02, 2020 9.191 9.245 8.940 8.974 159,341 -0.05(-0.53%)
Jul 01, 2020 9.211 9.306 9.013 9.021 93,912 -0.18(-1.92%)
Jun 30, 2020 9.069 9.211 9.032 9.198 183,048 +0.14(+1.50%)
Jun 29, 2020 8.933 9.167 8.818 9.062 162,502 +0.16(+1.83%)
Jun 26, 2020 9.109 9.109 8.842 8.899 227,062 -0.30(-3.24%)
Jun 25, 2020 8.913 9.225 8.811 9.198 322,746 +0.18(+1.95%)
Jun 24, 2020 9.231 9.231 8.825 9.021 445,015 -0.35(-3.76%)
Jun 23, 2020 9.530 9.530 9.347 9.374 286,351 -0.05(-0.58%)
Jun 22, 2020 9.374 9.448 9.191 9.428 322,351 +0.02(+0.16%)
Jun 19, 2020 9.675 9.702 9.332 9.413 221,472 -0.17(-1.75%)
Jun 18, 2020 9.541 9.695 9.461 9.581 138,522 -0.02(-0.21%)
Jun 17, 2020 9.856 9.856 9.588 9.601 372,984 -0.21(-2.12%)
Jun 16, 2020 10.02 10.07 9.608 9.809 346,992 +0.15(+1.53%)
Jun 15, 2020 9.211 9.734 9.191 9.661 207,281 +0.11(+1.20%)
Jun 12, 2020 9.534 9.648 9.178 9.547 210,309 +0.44(+4.87%)
Jun 11, 2020 9.171 9.467 9.023 9.104 464,219 -0.73(-7.45%)
Jun 10, 2020 10.34 10.34 9.641 9.836 289,208 -0.47(-4.56%)
Jun 09, 2020 10.54 10.54 10.21 10.31 760,172 -0.33(-3.10%)
Jun 08, 2020 10.31 10.64 10.28 10.64 611,785 +0.68(+6.82%)
Jun 05, 2020 10.15 10.43 9.917 9.956 1,061,518 +0.34(+3.56%)
Jun 04, 2020 9.346 9.628 9.225 9.614 174,867 +0.26(+2.80%)
Jun 03, 2020 9.124 9.399 9.111 9.352 283,627 +0.40(+4.43%)
Jun 02, 2020 8.996 9.063 8.916 8.956 206,525 +0.02(+0.23%)
Jun 01, 2020 8.768 9.011 8.728 8.936 175,071 +0.20(+2.31%)
May 29, 2020 8.842 8.855 8.657 8.734 189,174 -0.13(-1.52%)
May 28, 2020 9.191 9.191 8.827 8.869 256,163 -0.26(-2.87%)
May 27, 2020 9.063 9.131 8.808 9.131 306,526 +0.32(+3.66%)
May 26, 2020 8.681 8.882 8.681 8.808 354,154 +0.40(+4.70%)
May 22, 2020 8.371 8.418 8.271 8.413 95,554 +0.03(+0.33%)
May 21, 2020 8.345 8.439 8.267 8.385 131,284 +0.07(+0.89%)
May 20, 2020 8.170 8.338 8.170 8.311 161,015 +0.27(+3.34%)
May 19, 2020 8.156 8.277 8.015 8.042 168,039 -0.10(-1.24%)
May 18, 2020 7.948 8.190 7.928 8.143 218,790 +0.44(+5.73%)
May 15, 2020 7.728 7.781 7.622 7.701 218,061 -0.04(-0.51%)
May 14, 2020 7.316 7.741 7.157 7.741 365,868 +0.26(+3.46%)
May 13, 2020 7.821 7.821 7.309 7.482 392,823 -0.39(-4.90%)
May 12, 2020 8.147 8.173 7.854 7.868 239,652 -0.21(-2.63%)
May 11, 2020 8.100 8.167 8.014 8.080 199,279 -0.14(-1.70%)
May 08, 2020 8.187 8.260 8.140 8.220 135,592 +0.18(+2.23%)
May 07, 2020 8.067 8.206 7.987 8.040 112,067 +0.11(+1.34%)
May 06, 2020 8.160 8.226 7.901 7.934 234,488 -0.12(-1.49%)
May 05, 2020 8.246 8.373 8.000 8.054 407,407 +0.01(+0.08%)
May 04, 2020 7.994 8.057 7.814 8.047 192,389 -0.05(-0.66%)
May 01, 2020 8.253 8.253 8.030 8.100 181,491 -0.35(-4.09%)
Apr 30, 2020 8.638 8.638 8.339 8.446 160,838 -0.19(-2.23%)
Apr 29, 2020 8.466 8.771 8.452 8.638 315,755 +0.41(+4.92%)
Apr 28, 2020 8.313 8.446 8.087 8.233 288,719 +0.14(+1.72%)
Apr 27, 2020 7.794 8.173 7.781 8.094 150,662 +0.35(+4.46%)
Apr 24, 2020 7.642 7.777 7.535 7.748 104,440 +0.13(+1.66%)
Apr 23, 2020 7.628 7.828 7.575 7.622 148,662 +0.00(+0.00%)
Apr 22, 2020 7.868 7.868 7.562 7.622 164,494 -0.08(-1.04%)
Apr 21, 2020 7.575 7.748 7.495 7.701 231,209 +0.00(+0.00%)
Apr 20, 2020 7.801 7.947 7.608 7.701 461,159 -0.30(-3.72%)
Apr 17, 2020 7.999 8.012 7.796 7.999 177,991 +0.46(+6.09%)
Apr 16, 2020 7.842 7.842 7.488 7.540 237,961 -0.22(-2.87%)
Apr 15, 2020 7.927 7.946 7.625 7.763 278,287 -0.39(-4.75%)
Apr 14, 2020 8.425 8.495 7.977 8.150 332,199 -0.07(-0.88%)
Apr 13, 2020 8.360 8.360 7.809 8.222 314,940 -0.07(-0.79%)
Apr 09, 2020 8.169 8.687 7.953 8.287 538,550 +0.62(+8.03%)
Apr 08, 2020 7.212 7.754 7.199 7.671 294,648 +0.75(+10.80%)
Apr 07, 2020 6.917 7.350 6.849 6.924 316,901 +0.35(+5.28%)
Apr 06, 2020 6.366 6.760 6.366 6.576 482,485 +0.49(+8.08%)
Apr 03, 2020 6.419 6.419 5.868 6.084 249,981 -0.33(-5.11%)
Apr 02, 2020 6.412 6.625 6.334 6.412 191,207 +0.01(+0.14%)
Apr 01, 2020 6.858 6.858 6.366 6.403 256,741 -0.70(-9.82%)
Mar 31, 2020 7.448 7.464 7.002 7.101 172,403 -0.36(-4.83%)
Mar 30, 2020 7.868 7.874 7.350 7.461 413,521 -0.49(-6.13%)
Mar 27, 2020 8.078 8.209 7.776 7.948 170,365 -0.29(-3.56%)
Mar 26, 2020 7.409 8.635 7.383 8.242 471,646 +1.15(+16.28%)
Mar 25, 2020 6.615 7.662 6.615 7.088 351,142 +0.68(+10.55%)
Mar 24, 2020 6.753 6.827 6.399 6.411 342,229 -0.03(-0.48%)
Mar 23, 2020 7.042 7.106 6.288 6.442 242,433 -0.65(-9.14%)
Mar 20, 2020 7.439 7.929 7.065 7.089 248,229 -0.10(-1.45%)
Mar 19, 2020 6.658 7.288 6.167 7.194 278,317 +0.38(+5.50%)
Mar 18, 2020 7.814 7.969 5.941 6.819 489,074 -1.56(-18.59%)
Mar 17, 2020 8.711 8.731 8.079 8.376 242,470 -0.30(-3.50%)
Mar 16, 2020 8.938 9.341 8.544 8.679 297,327 -1.15(-11.67%)
Mar 13, 2020 10.01 10.29 9.312 9.826 231,970 +0.46(+4.86%)
Mar 12, 2020 10.34 10.42 9.338 9.370 491,778 -1.72(-15.54%)
Mar 11, 2020 11.47 11.55 10.97 11.09 181,240 -0.67(-5.68%)
Mar 10, 2020 11.91 12.00 11.37 11.76 125,214 +0.22(+1.93%)
Mar 09, 2020 11.95 12.04 11.48 11.54 366,196 -1.21(-9.47%)
Mar 06, 2020 12.72 12.92 12.54 12.75 326,430 -0.36(-2.71%)
Mar 05, 2020 13.24 13.24 12.98 13.10 125,410 -0.30(-2.23%)
Mar 04, 2020 13.32 13.43 13.18 13.40 102,344 +0.23(+1.73%)
Mar 03, 2020 13.36 13.57 13.01 13.17 187,070 -0.16(-1.21%)
Mar 02, 2020 12.82 13.34 12.82 13.34 234,714 +0.54(+4.24%)
Feb 28, 2020 12.88 12.92 12.55 12.79 412,219 -0.38(-2.89%)
Feb 27, 2020 13.48 13.57 13.03 13.17 373,227 -0.55(-4.00%)
Feb 26, 2020 13.74 13.94 13.70 13.72 217,102 -0.01(-0.09%)
Feb 25, 2020 14.31 14.31 13.65 13.74 334,420 -0.48(-3.36%)
Feb 24, 2020 14.26 14.36 14.20 14.21 241,276 -0.34(-2.32%)
Feb 21, 2020 14.69 14.69 14.54 14.55 215,096 -0.16(-1.06%)
Feb 20, 2020 14.62 14.71 14.60 14.71 89,952 +0.10(+0.70%)
Feb 19, 2020 14.54 14.62 14.54 14.60 88,058 +0.07(+0.46%)
Feb 18, 2020 14.50 14.54 14.47 14.54 111,786 +0.04(+0.29%)
Feb 14, 2020 14.50 14.50 14.46 14.50 143,345 -0.01(-0.09%)
Feb 13, 2020 14.51 14.51 14.45 14.51 109,864 +0.04(+0.27%)
Feb 12, 2020 14.49 14.53 14.46 14.47 84,759 +0.03(+0.20%)
Feb 11, 2020 14.43 14.49 14.42 14.44 98,821 +0.04(+0.25%)
Feb 10, 2020 14.37 14.42 14.37 14.41 48,859 +0.03(+0.18%)
Feb 07, 2020 14.44 14.44 14.37 14.38 75,806 -0.08(-0.58%)
Feb 06, 2020 14.44 14.52 14.44 14.46 192,725 +0.05(+0.32%)
Feb 05, 2020 14.29 14.43 14.29 14.42 94,230 +0.20(+1.41%)
Feb 04, 2020 14.25 14.26 14.21 14.22 83,413 +0.09(+0.62%)
Feb 03, 2020 14.13 14.23 14.11 14.13 70,771 +0.02(+0.16%)
Jan 31, 2020 14.21 14.21 14.07 14.11 162,687 -0.11(-0.79%)
Jan 30, 2020 14.17 14.22 14.11 14.22 67,295 +0.02(+0.14%)
Jan 29, 2020 14.25 14.25 14.18 14.20 57,639 -0.01(-0.10%)
Jan 28, 2020 14.16 14.24 14.12 14.22 77,646 +0.11(+0.77%)
Jan 27, 2020 14.07 14.17 14.07 14.11 109,543 -0.12(-0.87%)
Jan 24, 2020 14.37 14.38 14.18 14.23 102,478 -0.14(-0.95%)
Jan 23, 2020 14.32 14.38 14.28 14.37 63,571 +0.02(+0.12%)
Jan 22, 2020 14.34 14.37 14.33 14.35 74,914 +0.05(+0.36%)
Jan 21, 2020 14.30 14.34 14.27 14.30 106,233 -0.02(-0.12%)
Jan 17, 2020 14.31 14.34 14.29 14.31 156,962 +0.02(+0.13%)
Jan 16, 2020 14.25 14.30 14.24 14.29 90,953 +0.12(+0.88%)
Jan 15, 2020 14.15 14.22 14.14 14.17 142,680 +0.02(+0.11%)
Jan 14, 2020 14.13 14.18 14.13 14.15 89,261 +0.04(+0.27%)
Jan 13, 2020 14.03 14.12 14.03 14.12 91,333 +0.09(+0.64%)
Jan 10, 2020 14.02 14.05 14.00 14.03 85,630 +0.01(+0.04%)
Jan 09, 2020 13.98 14.03 13.96 14.02 63,806 +0.04(+0.32%)
Jan 08, 2020 13.98 14.03 13.97 13.98 107,900 -0.01(-0.09%)
Jan 07, 2020 13.98 14.00 13.96 13.99 52,124 +0.01(+0.05%)
Jan 06, 2020 13.92 14.00 13.88 13.98 97,487 +0.01(+0.09%)
Jan 03, 2020 13.91 13.99 13.89 13.97 83,744 +0.00(+0.00%)
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.