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

Consumer Staples ETF Vanguard (NY: VDC )

196.26 +0.92 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 187.00 187.11 185.23 186.51 102,794 -0.95(-0.51%)
Dec 29, 2022 187.32 188.08 187.12 187.47 110,828 +0.94(+0.50%)
Dec 28, 2022 189.29 189.70 186.53 186.53 98,778 -2.41(-1.28%)
Dec 27, 2022 188.64 189.36 188.14 188.95 275,398 +0.77(+0.41%)
Dec 23, 2022 187.10 188.29 186.76 188.18 114,235 +0.96(+0.51%)
Dec 22, 2022 187.08 187.37 185.15 187.21 109,127 -0.69(-0.37%)
Dec 21, 2022 186.78 188.52 186.78 187.90 160,502 +1.90(+1.02%)
Dec 20, 2022 185.78 186.57 184.88 186.01 154,144 +0.01(+0.01%)
Dec 19, 2022 186.31 187.61 184.91 186.00 111,184 -0.19(-0.10%)
Dec 16, 2022 186.08 186.66 184.69 186.19 212,739 -1.00(-0.54%)
Dec 15, 2022 188.89 189.04 185.84 187.19 133,564 -3.21(-1.69%)
Dec 14, 2022 190.70 192.16 189.22 190.40 121,221 +0.03(+0.02%)
Dec 13, 2022 193.01 193.01 189.56 190.38 110,527 -0.35(-0.18%)
Dec 12, 2022 189.36 190.78 188.79 190.72 97,514 +1.73(+0.92%)
Dec 09, 2022 189.83 190.25 188.96 188.99 69,239 -1.43(-0.75%)
Dec 08, 2022 189.53 190.53 189.40 190.42 59,910 +0.82(+0.43%)
Dec 07, 2022 189.16 190.09 189.07 189.60 105,391 +0.43(+0.22%)
Dec 06, 2022 190.59 190.97 188.18 189.18 157,748 -1.24(-0.65%)
Dec 05, 2022 191.47 191.47 189.94 190.41 113,189 -2.35(-1.22%)
Dec 02, 2022 190.61 193.05 190.40 192.76 83,444 +0.94(+0.49%)
Dec 01, 2022 192.77 192.77 191.19 191.82 125,246 -1.07(-0.56%)
Nov 30, 2022 188.80 192.90 188.10 192.90 292,139 +3.65(+1.93%)
Nov 29, 2022 189.65 189.68 188.40 189.25 342,138 -0.65(-0.34%)
Nov 28, 2022 189.87 190.84 189.57 189.89 233,159 -0.72(-0.38%)
Nov 25, 2022 190.13 190.62 190.10 190.62 57,194 +0.41(+0.21%)
Nov 23, 2022 189.86 190.62 189.73 190.21 206,246 +0.48(+0.25%)
Nov 22, 2022 189.51 189.83 188.92 189.73 112,897 +1.26(+0.67%)
Nov 21, 2022 186.90 188.68 186.66 188.47 142,048 +1.75(+0.94%)
Nov 18, 2022 186.52 187.15 185.53 186.72 89,263 +1.80(+0.97%)
Nov 17, 2022 184.35 184.93 183.55 184.93 285,910 -0.13(-0.07%)
Nov 16, 2022 184.39 185.93 184.39 185.06 187,995 +0.84(+0.46%)
Nov 15, 2022 184.84 185.23 183.02 184.22 229,043 +1.90(+1.04%)
Nov 14, 2022 183.12 185.23 182.21 182.31 141,938 -1.41(-0.77%)
Nov 11, 2022 184.24 184.49 181.14 183.73 126,616 -0.45(-0.25%)
Nov 10, 2022 183.45 184.50 181.31 184.18 202,565 +4.63(+2.58%)
Nov 09, 2022 181.42 182.41 179.47 179.55 87,831 -2.45(-1.34%)
Nov 08, 2022 182.07 183.23 180.25 182.00 140,680 +0.45(+0.25%)
Nov 07, 2022 180.10 181.84 180.02 181.54 169,240 +1.73(+0.96%)
Nov 04, 2022 179.61 180.74 177.41 179.81 94,639 +2.24(+1.26%)
Nov 03, 2022 176.76 178.42 176.36 177.57 136,487 -0.49(-0.28%)
Nov 02, 2022 180.96 178.02 178.06 124,081 -3.02(-1.67%)
Nov 01, 2022 182.23 182.91 180.62 181.08 220,489 -0.58(-0.32%)
Oct 31, 2022 182.19 182.83 181.43 181.66 178,938 -1.20(-0.66%)
Oct 28, 2022 179.08 182.95 179.08 182.86 145,675 +4.00(+2.24%)
Oct 27, 2022 179.17 180.09 178.66 178.85 125,144 +0.13(+0.08%)
Oct 26, 2022 177.85 179.95 177.44 178.72 105,640 +1.17(+0.66%)
Oct 25, 2022 175.33 177.67 174.58 177.55 94,341 +2.65(+1.51%)
Oct 24, 2022 173.09 175.30 172.78 174.90 124,895 +2.84(+1.65%)
Oct 21, 2022 169.21 172.48 168.69 172.06 142,908 +2.75(+1.63%)
Oct 20, 2022 171.78 172.02 169.13 169.31 188,768 -2.29(-1.34%)
Oct 19, 2022 172.57 173.40 170.88 171.60 93,389 -0.93(-0.54%)
Oct 18, 2022 172.62 173.64 171.55 172.53 105,929 +2.16(+1.27%)
Oct 17, 2022 170.03 171.07 169.85 170.37 123,315 +2.00(+1.19%)
Oct 14, 2022 172.59 172.74 168.08 168.37 325,793 -3.24(-1.89%)
Oct 13, 2022 166.83 172.26 166.43 171.61 353,389 +2.86(+1.70%)
Oct 12, 2022 169.25 170.35 168.71 168.75 180,904 +0.74(+0.44%)
Oct 11, 2022 166.37 169.47 166.24 168.01 283,792 +1.52(+0.91%)
Oct 10, 2022 166.06 167.09 165.10 166.49 141,059 +0.69(+0.41%)
Oct 07, 2022 167.72 167.92 165.15 165.81 224,358 -2.52(-1.50%)
Oct 06, 2022 170.40 170.95 167.88 168.33 397,872 -2.42(-1.41%)
Oct 05, 2022 170.85 171.59 169.06 170.75 162,240 -1.07(-0.62%)
Oct 04, 2022 170.39 172.49 170.22 171.82 248,000 +2.85(+1.69%)
Oct 03, 2022 167.34 169.32 166.44 168.97 213,806 +2.94(+1.77%)
Sep 30, 2022 169.07 169.37 165.93 166.03 217,023 -2.72(-1.61%)
Sep 29, 2022 171.00 171.26 167.76 168.75 276,460 -2.81(-1.64%)
Sep 28, 2022 170.13 172.46 168.78 171.56 487,879 +2.18(+1.29%)
Sep 27, 2022 173.22 173.96 169.09 169.38 984,340 -3.07(-1.78%)
Sep 26, 2022 171.77 173.56 171.31 172.45 392,366 +0.18(+0.11%)
Sep 23, 2022 174.38 174.38 170.37 172.27 703,145 -3.15(-1.80%)
Sep 22, 2022 175.99 176.51 175.15 175.41 166,880 -0.51(-0.29%)
Sep 21, 2022 177.65 179.10 175.88 175.92 104,532 -0.59(-0.33%)
Sep 20, 2022 176.58 176.90 175.19 176.51 147,516 -1.14(-0.64%)
Sep 19, 2022 175.68 177.65 175.52 177.65 98,964 +1.27(+0.72%)
Sep 16, 2022 175.64 176.54 175.38 176.38 167,251 +0.18(+0.10%)
Sep 15, 2022 177.67 177.77 175.69 176.20 102,254 -1.47(-0.83%)
Sep 14, 2022 178.37 178.48 176.67 177.67 118,097 -0.12(-0.07%)
Sep 13, 2022 182.08 182.29 177.51 177.79 166,667 -6.23(-3.39%)
Sep 12, 2022 183.67 184.46 183.31 184.02 86,044 +0.76(+0.41%)
Sep 09, 2022 181.80 184.31 181.29 183.26 67,590 +1.99(+1.10%)
Sep 08, 2022 180.86 181.83 179.37 181.27 100,993 -0.44(-0.24%)
Sep 07, 2022 178.75 181.81 178.75 181.71 208,503 +3.26(+1.83%)
Sep 06, 2022 179.88 180.81 178.20 178.45 126,849 -1.29(-0.72%)
Sep 02, 2022 183.12 183.79 178.96 179.74 119,353 -2.42(-1.33%)
Sep 01, 2022 180.47 182.19 179.80 182.16 101,046 +0.97(+0.53%)
Aug 31, 2022 182.66 182.93 181.15 181.19 91,035 -0.98(-0.54%)
Aug 30, 2022 184.59 184.59 181.88 182.16 100,365 -1.91(-1.04%)
Aug 29, 2022 183.30 185.18 182.91 184.08 93,882 -0.36(-0.19%)
Aug 26, 2022 188.98 189.27 184.29 184.43 78,862 -4.54(-2.40%)
Aug 25, 2022 187.99 189.00 187.51 188.97 74,915 +1.00(+0.53%)
Aug 24, 2022 187.51 188.31 187.30 187.97 93,413 +0.53(+0.28%)
Aug 23, 2022 187.87 187.87 186.75 187.45 85,285 -0.82(-0.43%)
Aug 22, 2022 189.35 189.55 187.91 188.26 71,702 -2.06(-1.08%)
Aug 19, 2022 190.37 191.20 189.96 190.33 85,830 -0.77(-0.40%)
Aug 18, 2022 190.49 191.34 189.94 191.09 131,879 +0.65(+0.34%)
Aug 17, 2022 190.10 191.09 190.10 190.44 142,800 -0.51(-0.27%)
Aug 16, 2022 189.20 191.67 189.20 190.95 239,937 +2.24(+1.19%)
Aug 15, 2022 186.61 188.89 186.59 188.71 88,454 +1.86(+1.00%)
Aug 12, 2022 185.89 186.94 185.19 186.85 108,751 +1.72(+0.93%)
Aug 11, 2022 186.15 187.10 184.95 185.13 88,647 -0.35(-0.19%)
Aug 10, 2022 185.65 186.05 184.90 185.49 99,526 +1.35(+0.74%)
Aug 09, 2022 184.72 185.02 183.80 184.13 101,770 -0.54(-0.29%)
Aug 08, 2022 185.13 186.10 184.28 184.67 83,910 +0.11(+0.06%)
Aug 05, 2022 183.95 184.65 182.88 184.56 88,409 -0.23(-0.12%)
Aug 04, 2022 185.92 186.09 184.27 184.79 82,816 -1.30(-0.70%)
Aug 03, 2022 185.04 186.50 184.37 186.08 180,479 +1.17(+0.63%)
Aug 02, 2022 186.12 186.44 184.66 184.91 99,736 -1.31(-0.70%)
Aug 01, 2022 183.73 186.82 183.73 186.22 266,330 +2.16(+1.17%)
Jul 29, 2022 183.22 184.25 182.86 184.06 153,573 -1.07(-0.58%)
Jul 28, 2022 182.47 185.49 182.15 185.12 135,430 +2.73(+1.49%)
Jul 27, 2022 180.78 182.84 179.36 182.40 109,537 +1.33(+0.73%)
Jul 26, 2022 180.00 181.22 179.30 181.07 92,739 -0.82(-0.45%)
Jul 25, 2022 181.12 182.26 180.95 181.89 89,484 +0.94(+0.52%)
Jul 22, 2022 180.44 181.47 179.94 180.95 134,640 +0.94(+0.52%)
Jul 21, 2022 179.21 180.38 178.67 180.00 362,692 +0.54(+0.30%)
Jul 20, 2022 180.47 180.49 178.60 179.47 100,974 -0.94(-0.52%)
Jul 19, 2022 180.00 180.61 179.63 180.41 123,922 +2.03(+1.14%)
Jul 18, 2022 180.47 180.75 178.17 178.38 154,899 -1.64(-0.91%)
Jul 15, 2022 180.40 180.76 179.26 180.02 103,991 +0.84(+0.47%)
Jul 14, 2022 176.99 179.37 176.77 179.18 250,504 +0.03(+0.02%)
Jul 13, 2022 177.81 180.60 177.50 179.15 835,130 +0.17(+0.10%)
Jul 12, 2022 179.37 181.18 178.37 178.98 716,970 -0.45(-0.25%)
Jul 11, 2022 179.60 180.47 178.93 179.43 85,385 -0.41(-0.23%)
Jul 08, 2022 180.14 181.15 179.34 179.84 122,211 -0.47(-0.26%)
Jul 07, 2022 180.20 180.51 179.18 180.31 121,145 +0.38(+0.21%)
Jul 06, 2022 180.25 181.07 179.43 179.94 171,137 +0.30(+0.17%)
Jul 05, 2022 179.26 179.87 176.79 179.64 130,944 -0.84(-0.46%)
Jul 01, 2022 177.91 180.63 177.76 180.47 190,061 +2.52(+1.41%)
Jun 30, 2022 177.01 178.74 176.00 177.96 148,425 -0.04(-0.02%)
Jun 29, 2022 177.66 178.72 177.41 178.00 559,070 +0.70(+0.40%)
Jun 28, 2022 180.32 181.30 177.09 177.30 324,897 -2.40(-1.34%)
Jun 27, 2022 180.09 180.33 179.07 179.70 124,947 -0.14(-0.08%)
Jun 24, 2022 177.56 179.89 177.30 179.84 166,519 +3.52(+2.00%)
Jun 23, 2022 173.83 176.44 173.80 176.32 160,135 +3.29(+1.90%)
Jun 22, 2022 172.42 174.04 171.79 173.03 411,057 -0.25(-0.14%)
Jun 21, 2022 170.68 173.73 170.13 173.27 196,837 +4.40(+2.60%)
Jun 17, 2022 169.77 170.67 168.24 168.88 254,550 -0.57(-0.34%)
Jun 16, 2022 168.79 170.74 167.57 169.45 206,519 -1.57(-0.92%)
Jun 15, 2022 171.70 173.01 169.17 171.02 274,468 +0.48(+0.28%)
Jun 14, 2022 172.52 173.03 169.33 170.54 290,193 -1.71(-0.99%)
Jun 13, 2022 173.37 174.43 171.68 172.25 269,772 -4.09(-2.32%)
Jun 10, 2022 175.18 177.62 174.25 176.34 152,001 -0.85(-0.48%)
Jun 09, 2022 179.79 181.25 177.13 177.19 106,699 -2.83(-1.57%)
Jun 08, 2022 181.28 181.64 179.87 180.03 127,358 -2.17(-1.19%)
Jun 07, 2022 179.28 182.35 179.28 182.20 112,166 +0.84(+0.46%)
Jun 06, 2022 182.39 182.79 180.87 181.36 95,904 +0.20(+0.11%)
Jun 03, 2022 181.85 182.88 180.72 181.16 112,559 -1.80(-0.99%)
Jun 02, 2022 180.68 183.02 178.07 182.96 142,652 +2.63(+1.46%)
Jun 01, 2022 183.02 183.15 179.05 180.33 318,634 -2.40(-1.32%)
May 31, 2022 183.16 183.94 181.06 182.74 169,070 -1.19(-0.65%)
May 27, 2022 182.17 183.97 181.80 183.93 143,469 +2.19(+1.21%)
May 26, 2022 180.60 182.64 180.52 181.73 103,137 +2.16(+1.21%)
May 25, 2022 178.95 180.12 177.97 179.57 137,745 +0.38(+0.21%)
May 24, 2022 176.08 179.46 176.08 179.19 174,836 +2.41(+1.37%)
May 23, 2022 174.72 177.41 174.54 176.77 177,783 +3.54(+2.04%)
May 20, 2022 174.21 174.21 170.50 173.24 608,631 +0.08(+0.04%)
May 19, 2022 174.95 175.01 172.02 173.16 860,036 -2.82(-1.60%)
May 18, 2022 185.66 185.78 175.46 175.98 490,389 -11.77(-6.27%)
May 17, 2022 188.65 188.67 186.13 187.75 209,152 -1.50(-0.79%)
May 16, 2022 188.71 190.15 187.90 189.25 151,386 +0.54(+0.29%)
May 13, 2022 186.68 188.91 185.96 188.71 152,553 +2.77(+1.49%)
May 12, 2022 185.60 186.87 183.77 185.94 620,469 +0.37(+0.20%)
May 11, 2022 186.66 189.00 185.40 185.57 410,254 -0.98(-0.53%)
May 10, 2022 189.01 189.34 185.60 186.55 2,252,645 -1.36(-0.73%)
May 09, 2022 186.84 189.57 186.01 187.91 233,893 -0.21(-0.11%)
May 06, 2022 187.76 189.32 186.51 188.12 204,127 -0.10(-0.05%)
May 05, 2022 191.17 191.62 186.88 188.22 249,259 -4.19(-2.18%)
May 04, 2022 188.53 192.50 187.87 192.41 320,913 +3.87(+2.05%)
May 03, 2022 188.66 190.10 187.28 188.53 293,427 -0.20(-0.11%)
May 02, 2022 191.78 192.39 185.90 188.73 515,805 -2.13(-1.11%)
Apr 29, 2022 195.29 195.47 190.67 190.86 241,497 -5.13(-2.62%)
Apr 28, 2022 193.97 196.22 192.93 195.99 208,825 +2.78(+1.44%)
Apr 27, 2022 193.12 195.35 192.47 193.21 438,427 +0.63(+0.33%)
Apr 26, 2022 195.36 196.29 192.55 192.58 288,909 -3.19(-1.63%)
Apr 25, 2022 195.04 196.24 192.22 195.76 246,407 +0.81(+0.42%)
Apr 22, 2022 198.63 198.81 194.88 194.95 262,851 -3.35(-1.69%)
Apr 21, 2022 199.41 200.42 198.11 198.30 187,796 -0.38(-0.19%)
Apr 20, 2022 196.70 199.13 196.70 198.68 240,933 +2.78(+1.42%)
Apr 19, 2022 192.97 196.14 192.97 195.90 134,063 +3.05(+1.58%)
Apr 18, 2022 194.13 194.69 192.26 192.84 167,638 -1.58(-0.81%)
Apr 14, 2022 194.81 195.81 194.38 194.43 180,073 -0.28(-0.14%)
Apr 13, 2022 193.14 194.74 193.14 194.71 260,336 +1.57(+0.81%)
Apr 12, 2022 193.52 194.63 192.45 193.14 373,109 +0.07(+0.03%)
Apr 11, 2022 194.13 194.90 192.85 193.07 240,633 -0.89(-0.46%)
Apr 08, 2022 193.54 194.59 193.05 193.96 182,194 +0.99(+0.51%)
Apr 07, 2022 191.25 193.48 191.04 192.97 223,530 +2.00(+1.05%)
Apr 06, 2022 188.56 191.20 188.03 190.97 147,181 +2.02(+1.07%)
Apr 05, 2022 188.44 190.86 188.44 188.94 115,224 -0.12(-0.07%)
Apr 04, 2022 189.32 189.60 187.04 189.07 104,989 -0.59(-0.31%)
Apr 01, 2022 187.92 189.71 187.32 189.66 196,391 +2.80(+1.50%)
Mar 31, 2022 187.81 188.61 186.85 186.85 107,201 -1.09(-0.58%)
Mar 30, 2022 187.25 187.94 186.66 187.94 138,701 +0.00(+0.00%)
Mar 29, 2022 187.51 188.12 186.26 187.94 469,982 +1.90(+1.02%)
Mar 28, 2022 185.35 186.04 184.41 186.04 88,399 +0.75(+0.41%)
Mar 25, 2022 184.32 185.57 184.08 185.29 117,796 +1.42(+0.77%)
Mar 24, 2022 183.38 183.93 182.74 183.87 128,830 +1.35(+0.74%)
Mar 23, 2022 184.34 184.67 182.52 182.52 202,397 -1.83(-0.99%)
Mar 22, 2022 183.93 184.60 182.97 184.35 134,491 +1.39(+0.76%)
Mar 21, 2022 183.15 184.70 182.09 182.96 279,277 +0.05(+0.03%)
Mar 18, 2022 182.48 183.02 181.27 182.91 116,835 +0.61(+0.33%)
Mar 17, 2022 180.78 182.60 180.62 182.31 106,848 +1.43(+0.79%)
Mar 16, 2022 180.98 181.55 178.44 180.87 113,982 +0.68(+0.38%)
Mar 15, 2022 178.02 180.54 177.78 180.19 130,538 +3.51(+1.98%)
Mar 14, 2022 176.82 178.33 175.78 176.68 134,284 +0.82(+0.46%)
Mar 11, 2022 179.05 179.48 175.75 175.87 226,899 -2.06(-1.16%)
Mar 10, 2022 178.13 176.35 177.93 609,229 -1.54(-0.86%)
Mar 09, 2022 180.77 180.86 178.88 179.47 228,782 +1.42(+0.80%)
Mar 08, 2022 182.61 183.17 178.00 178.05 229,338 -4.62(-2.53%)
Mar 07, 2022 185.75 186.06 182.48 182.67 225,861 -3.71(-1.99%)
Mar 04, 2022 184.10 186.61 183.59 186.37 198,626 +0.06(+0.03%)
Mar 03, 2022 185.98 187.38 185.61 186.32 376,348 +1.24(+0.67%)
Mar 02, 2022 183.08 185.80 182.76 185.08 178,318 +1.98(+1.08%)
Mar 01, 2022 183.71 185.04 182.11 183.10 172,459 -1.02(-0.55%)
Feb 28, 2022 183.90 184.54 182.07 184.12 161,228 -2.16(-1.16%)
Feb 25, 2022 181.07 186.32 183.47 186.28 536,678 +5.67(+3.14%)
Feb 24, 2022 180.63 180.97 177.20 180.61 322,837 -2.65(-1.45%)
Feb 23, 2022 185.28 185.52 183.04 183.26 168,606 -1.59(-0.86%)
Feb 22, 2022 186.31 186.53 183.76 184.84 292,572 -1.53(-0.82%)
Feb 18, 2022 186.37 0 +0.14(+0.08%)
Feb 17, 2022 184.33 186.79 184.18 186.23 87,659 +1.03(+0.56%)
Feb 16, 2022 184.67 185.56 183.50 185.20 98,665 +0.45(+0.24%)
Feb 15, 2022 185.16 186.44 184.00 184.75 96,397 +0.61(+0.33%)
Feb 14, 2022 184.62 185.26 181.97 184.14 126,011 -0.39(-0.21%)
Feb 11, 2022 185.33 186.32 184.10 184.53 172,479 -0.60(-0.32%)
Feb 10, 2022 185.87 186.90 184.55 185.13 233,582 -1.95(-1.04%)
Feb 09, 2022 187.76 188.08 186.78 187.08 254,597 +0.31(+0.17%)
Feb 08, 2022 186.26 187.23 185.50 186.76 216,914 +1.00(+0.54%)
Feb 07, 2022 186.24 186.65 184.94 185.77 121,404 +0.52(+0.28%)
Feb 04, 2022 186.47 187.16 184.25 185.24 119,352 -2.36(-1.26%)
Feb 03, 2022 187.07 188.56 187.60 205,974 -0.18(-0.10%)
Feb 02, 2022 186.19 188.10 186.19 187.78 434,434 +1.84(+0.99%)
Feb 01, 2022 186.04 186.25 184.07 185.94 134,541 -0.05(-0.03%)
Jan 31, 2022 184.32 186.04 185.98 878,221 +0.93(+0.50%)
Jan 28, 2022 182.20 184.86 180.39 185.05 255,860 +2.23(+1.22%)
Jan 27, 2022 183.45 185.84 182.33 182.82 192,483 +0.48(+0.27%)
Jan 26, 2022 183.12 184.69 180.91 182.34 1,117,081 -1.22(-0.67%)
Jan 25, 2022 184.76 184.76 181.45 183.56 226,746 -2.50(-1.34%)
Jan 24, 2022 185.12 186.18 181.95 186.06 327,495 +0.01(+0.00%)
Jan 21, 2022 186.69 188.53 185.77 186.05 233,385 -0.20(-0.11%)
Jan 20, 2022 187.55 189.04 186.08 186.25 162,565 -1.44(-0.77%)
Jan 19, 2022 187.35 189.04 187.35 187.69 415,569 +0.53(+0.28%)
Jan 18, 2022 188.61 188.79 186.47 187.16 274,176 -2.63(-1.39%)
Jan 14, 2022 189.79 0 +0.29(+0.15%)
Jan 13, 2022 189.15 189.93 188.84 189.51 152,696 +0.52(+0.28%)
Jan 12, 2022 189.03 189.20 188.46 188.99 282,505 -0.20(-0.11%)
Jan 11, 2022 189.09 189.19 186.98 189.19 154,601 +0.04(+0.02%)
Jan 10, 2022 190.38 190.58 188.49 189.15 413,440 -1.44(-0.75%)
Jan 07, 2022 190.06 191.32 189.81 190.58 198,925 +0.48(+0.26%)
Jan 06, 2022 190.47 191.47 190.02 190.10 167,949 -0.47(-0.24%)
Jan 05, 2022 190.83 192.43 190.55 190.56 179,566 -0.33(-0.17%)
Jan 04, 2022 190.09 191.53 190.09 190.90 149,012 +0.94(+0.49%)
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.