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 )

278.19 -2.33 (-0.83%)
Streaming Delayed Price Updated: 12:31 PM EDT, Apr 30, 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, 2003 46.53 46.53 46.27 46.40 191,987 +0.02(+0.05%)
Dec 30, 2003 46.32 46.38 46.22 46.38 196,867 +0.00(+0.00%)
Dec 29, 2003 46.00 46.39 45.87 46.38 246,051 +0.58(+1.26%)
Dec 26, 2003 45.79 45.93 45.74 45.80 82,060 +0.09(+0.19%)
Dec 24, 2003 45.75 45.82 45.59 45.72 282,651 -0.03(-0.07%)
Dec 23, 2003 45.62 45.80 45.55 45.75 203,031 +0.14(+0.31%)
Dec 22, 2003 45.56 45.61 45.36 45.61 102,478 +0.13(+0.29%)
Dec 19, 2003 45.51 45.56 45.32 45.48 115,962 -0.02(-0.03%)
Dec 18, 2003 45.04 45.37 45.04 45.49 170,926 +0.54(+1.20%)
Dec 17, 2003 44.89 44.95 44.74 44.95 283,293 +0.09(+0.21%)
Dec 16, 2003 44.74 44.94 44.57 44.86 451,266 +0.00(+0.00%)
Dec 15, 2003 45.20 45.28 44.81 44.86 586,620 -0.05(-0.12%)
Dec 12, 2003 44.93 44.93 44.64 44.92 468,988 -0.15(-0.33%)
Dec 11, 2003 44.49 45.12 44.49 45.06 257,738 +0.58(+1.31%)
Dec 10, 2003 44.50 44.62 44.27 44.48 226,146 -0.08(-0.17%)
Dec 09, 2003 45.08 45.11 44.54 44.56 147,168 -0.42(-0.93%)
Dec 08, 2003 44.76 44.98 44.64 44.98 79,876 +0.25(+0.56%)
Dec 05, 2003 44.85 44.92 44.61 44.73 301,272 -0.29(-0.64%)
Dec 04, 2003 44.97 44.99 44.73 45.02 122,126 +0.09(+0.19%)
Dec 03, 2003 45.16 45.16 45.10 44.93 534,096 -0.05(-0.10%)
Dec 02, 2003 44.90 45.15 44.90 44.98 164,890 -0.03(-0.07%)
Dec 01, 2003 44.85 45.01 44.70 45.01 133,556 +0.40(+0.91%)
Nov 28, 2003 44.58 44.64 44.42 44.60 63,053 +0.05(+0.10%)
Nov 26, 2003 44.44 44.55 44.19 44.56 85,527 +0.13(+0.30%)
Nov 25, 2003 44.23 44.53 44.23 44.42 119,430 +0.19(+0.44%)
Nov 24, 2003 43.73 44.23 43.73 44.23 477,463 +0.70(+1.61%)
Nov 21, 2003 43.61 43.62 43.47 43.53 79,234 +0.08(+0.18%)
Nov 20, 2003 43.68 43.97 43.57 43.45 59,329 -0.33(-0.76%)
Nov 19, 2003 43.61 43.86 43.58 43.79 130,602 +0.37(+0.84%)
Nov 18, 2003 43.96 44.04 43.42 43.42 63,696 -0.46(-1.05%)
Nov 17, 2003 43.78 43.88 43.53 43.88 85,270 -0.25(-0.56%)
Nov 14, 2003 44.58 44.65 44.11 44.13 197,123 -0.40(-0.89%)
Nov 13, 2003 44.33 44.47 44.33 44.53 80,390 +0.06(+0.14%)
Nov 12, 2003 44.00 44.46 43.97 44.46 91,049 +0.51(+1.17%)
Nov 11, 2003 44.00 44.00 43.77 43.95 76,281 -0.01(-0.02%)
Nov 10, 2003 44.15 44.15 43.96 43.96 71,914 -0.25(-0.56%)
Nov 07, 2003 44.44 44.54 44.21 44.21 127,905 -0.23(-0.53%)
Nov 06, 2003 44.17 44.44 43.94 44.44 117,118 +0.28(+0.63%)
Nov 05, 2003 44.21 44.16 43.86 44.16 226,275 +0.02(+0.04%)
Nov 04, 2003 44.21 44.32 44.14 44.14 325,049 -0.30(-0.68%)
Nov 03, 2003 44.04 44.48 44.33 44.45 203,580 +0.40(+0.90%)
Oct 31, 2003 44.14 44.14 44.14 44.05 76,409 +0.04(+0.09%)
Oct 30, 2003 44.18 44.18 43.90 44.01 104,918 +0.08(+0.18%)
Oct 29, 2003 43.76 43.93 43.66 43.93 706,692 +0.19(+0.43%)
Oct 28, 2003 43.43 43.51 43.32 43.75 54,578 +0.64(+1.48%)
Oct 27, 2003 43.33 43.41 43.11 43.11 76,409 +0.06(+0.14%)
Oct 24, 2003 42.95 43.05 42.59 43.05 102,607 -0.15(-0.34%)
Oct 23, 2003 42.84 43.26 42.84 43.19 36,856 +0.05(+0.13%)
Oct 22, 2003 43.37 43.39 42.98 43.14 159,625 -0.47(-1.07%)
Oct 21, 2003 43.73 43.81 43.61 43.61 85,655 +0.04(+0.09%)
Oct 20, 2003 43.55 43.61 43.39 43.57 199,949 +0.09(+0.20%)
Oct 17, 2003 43.75 43.84 43.36 43.48 79,620 -0.46(-1.05%)
Oct 16, 2003 43.79 43.92 43.71 43.94 30,307 +0.16(+0.36%)
Oct 15, 2003 44.19 44.19 43.67 43.79 94,003 -0.14(-0.32%)
Oct 14, 2003 43.55 43.93 43.55 43.93 115,706 +0.20(+0.46%)
Oct 13, 2003 43.72 43.79 43.61 43.72 77,308 +0.19(+0.45%)
Oct 10, 2003 43.40 43.53 43.29 43.53 55,862 +0.19(+0.43%)
Oct 09, 2003 43.62 43.81 43.34 43.34 47,900 +0.11(+0.25%)
Oct 08, 2003 43.47 43.47 43.09 43.23 148,581 -0.18(-0.41%)
Oct 07, 2003 42.97 43.41 42.91 43.41 123,668 +0.22(+0.50%)
Oct 06, 2003 43.10 43.24 43.10 43.19 104,148 +0.02(+0.05%)
Oct 03, 2003 43.31 43.31 43.19 43.17 42,378 +0.51(+1.19%)
Oct 02, 2003 42.52 42.66 42.43 42.66 125,080 +0.18(+0.42%)
Oct 01, 2003 41.98 42.49 41.92 42.49 392,064 +0.83(+2.00%)
Sep 30, 2003 41.76 41.80 41.47 41.65 120,842 -0.33(-0.80%)
Sep 29, 2003 41.74 42.01 41.54 41.99 238,988 +0.38(+0.92%)
Sep 26, 2003 41.77 41.80 41.57 41.61 71,529 -0.23(-0.54%)
Sep 25, 2003 42.19 42.35 41.83 41.83 214,845 -0.33(-0.79%)
Sep 24, 2003 43.02 43.02 42.17 42.17 457,944 -0.76(-1.78%)
Sep 23, 2003 42.77 42.82 42.66 42.93 73,969 +0.23(+0.53%)
Sep 22, 2003 42.83 42.83 42.56 42.70 88,224 -0.52(-1.21%)
Sep 19, 2003 43.26 43.29 43.09 43.23 77,950 -0.17(-0.39%)
Sep 18, 2003 42.85 43.39 42.90 43.40 120,457 +0.55(+1.27%)
Sep 17, 2003 42.98 43.02 42.75 42.85 59,843 -0.09(-0.22%)
Sep 16, 2003 42.42 42.95 42.52 42.95 88,609 +0.61(+1.43%)
Sep 15, 2003 42.45 42.56 42.31 42.34 34,673 -0.19(-0.44%)
Sep 12, 2003 42.36 42.56 42.10 42.52 94,131 -0.03(-0.07%)
Sep 11, 2003 42.42 42.76 42.42 42.56 51,367 +0.30(+0.70%)
Sep 10, 2003 42.79 42.81 42.22 42.26 78,464 -0.65(-1.51%)
Sep 09, 2003 43.12 43.12 42.80 42.91 51,881 -0.30(-0.68%)
Sep 08, 2003 42.83 43.22 42.83 43.20 64,851 +0.45(+1.06%)
Sep 05, 2003 42.80 43.09 42.66 42.75 109,670 -0.22(-0.51%)
Sep 04, 2003 42.98 43.09 42.80 42.97 64,723 +0.10(+0.24%)
Sep 03, 2003 42.67 43.05 42.67 42.87 84,885 +0.05(+0.13%)
Sep 02, 2003 42.44 42.81 42.12 42.81 453,577 +0.67(+1.59%)
Aug 29, 2003 41.89 42.24 41.81 42.14 513,036 +0.17(+0.41%)
Aug 28, 2003 41.83 42.03 41.50 41.97 64,980 +0.31(+0.75%)
Aug 27, 2003 41.51 41.73 41.47 41.66 514,191 -0.04(-0.09%)
Aug 26, 2003 41.32 41.70 41.08 41.70 83,601 +0.19(+0.45%)
Aug 25, 2003 41.58 41.58 41.33 41.51 59,201 -0.02(-0.06%)
Aug 22, 2003 42.36 42.36 41.51 41.54 173,880 -0.41(-0.98%)
Aug 21, 2003 41.87 42.10 41.81 41.95 100,167 +0.19(+0.47%)
Aug 20, 2003 41.68 41.92 41.61 41.75 93,104 -0.06(-0.15%)
Aug 19, 2003 41.78 41.88 41.52 41.82 406,704 +0.14(+0.34%)
Aug 18, 2003 41.43 41.78 41.43 41.68 318,352 +0.40(+0.96%)
Aug 15, 2003 41.34 41.40 41.22 41.28 28,509 +0.01(+0.02%)
Aug 14, 2003 41.23 41.44 40.93 41.27 121,870 +0.35(+0.86%)
Aug 13, 2003 41.44 41.44 40.91 40.92 96,314 -0.42(-1.02%)
Aug 12, 2003 41.04 41.34 40.89 41.34 53,422 +0.47(+1.16%)
Aug 11, 2003 40.84 41.08 40.59 40.87 211,892 +0.09(+0.23%)
Aug 08, 2003 40.83 40.88 40.61 40.77 74,868 +0.18(+0.44%)
Aug 07, 2003 40.22 40.66 40.22 40.59 76,923 +0.22(+0.54%)
Aug 06, 2003 40.26 40.66 40.04 40.38 258,765 +0.12(+0.29%)
Aug 05, 2003 40.94 40.94 40.23 40.26 114,164 -0.69(-1.69%)
Aug 04, 2003 40.83 41.13 40.39 40.95 252,215 -0.03(-0.08%)
Aug 01, 2003 41.31 41.31 40.88 40.98 91,563 -0.40(-0.98%)
Jul 31, 2003 41.62 41.91 41.32 41.39 412,483 +0.20(+0.49%)
Jul 30, 2003 41.47 41.49 41.13 41.19 102,478 +0.01(+0.02%)
Jul 29, 2003 41.47 41.65 40.98 41.18 1,583,156 -0.41(-0.97%)
Jul 28, 2003 41.70 41.70 41.43 41.58 68,961 +0.00(+0.00%)
Jul 25, 2003 41.10 41.60 40.76 41.58 301,529 +0.70(+1.71%)
Jul 24, 2003 41.40 41.63 40.88 40.88 756,005 -0.31(-0.76%)
Jul 23, 2003 41.31 41.31 40.85 41.19 89,380 +0.11(+0.27%)
Jul 22, 2003 41.12 41.33 40.65 41.08 829,718 +0.23(+0.57%)
Jul 21, 2003 41.33 41.33 40.66 40.85 91,434 -0.46(-1.11%)
Jul 18, 2003 41.09 41.47 40.96 41.31 84,114 +0.42(+1.03%)
Jul 17, 2003 41.12 41.41 40.78 40.89 285,348 -0.62(-1.48%)
Jul 16, 2003 41.82 41.85 41.32 41.50 121,870 -0.29(-0.69%)
Jul 15, 2003 42.13 42.13 41.60 41.79 94,388 -0.01(-0.02%)
Jul 14, 2003 42.14 42.37 41.80 41.80 294,722 +0.16(+0.39%)
Jul 11, 2003 41.39 41.77 41.36 41.64 164,762 +0.45(+1.10%)
Jul 10, 2003 41.43 41.54 41.05 41.19 36,727 -0.57(-1.36%)
Jul 09, 2003 41.99 42.15 41.62 41.75 222,165 -0.32(-0.76%)
Jul 08, 2003 41.79 42.11 41.60 42.07 106,845 +0.19(+0.45%)
Jul 07, 2003 41.49 41.91 41.47 41.89 74,098 +0.77(+1.88%)
Jul 03, 2003 41.23 41.44 40.87 41.12 148,709 -0.31(-0.75%)
Jul 02, 2003 41.04 41.43 40.96 41.43 181,071 +0.47(+1.14%)
Jul 01, 2003 40.45 40.98 40.12 40.96 143,829 +0.40(+0.98%)
Jun 30, 2003 40.88 40.92 40.48 40.56 701,299 -0.12(-0.31%)
Jun 27, 2003 40.99 41.15 40.61 40.69 344,678 -0.25(-0.61%)
Jun 26, 2003 40.47 41.03 40.47 40.94 369,848 +0.52(+1.29%)
Jun 25, 2003 40.88 41.19 40.41 40.41 432,388 -0.45(-1.11%)
Jun 24, 2003 40.82 41.02 40.63 40.87 268,140 +0.11(+0.27%)
Jun 23, 2003 41.19 41.19 40.57 40.76 463,851 -0.64(-1.54%)
Jun 20, 2003 41.66 41.66 41.26 41.40 13,870,337 +0.03(+0.08%)
Jun 19, 2003 42.01 42.04 41.24 41.36 290,228 -0.55(-1.30%)
Jun 18, 2003 41.93 42.21 41.74 41.91 255,683 -0.15(-0.35%)
Jun 17, 2003 42.31 42.31 41.80 42.06 216,900 +0.09(+0.20%)
Jun 16, 2003 41.23 41.97 41.23 41.97 144,343 +0.80(+1.95%)
Jun 13, 2003 41.66 41.66 40.92 41.17 189,547 -0.52(-1.25%)
Jun 12, 2003 41.83 41.86 41.37 41.69 898,808 +0.16(+0.39%)
Jun 11, 2003 41.08 41.58 41.02 41.53 231,797 +0.39(+0.95%)
Jun 10, 2003 40.94 41.14 40.73 41.14 136,895 +0.48(+1.19%)
Jun 09, 2003 41.06 41.11 40.52 40.66 170,284 -0.58(-1.40%)
Jun 06, 2003 41.71 42.08 41.19 41.23 339,798 -0.10(-0.25%)
Jun 05, 2003 41.12 41.33 40.76 41.33 90,150 +0.22(+0.53%)
Jun 04, 2003 40.57 41.19 40.54 41.12 66,007 +0.62(+1.54%)
Jun 03, 2003 40.28 40.61 40.14 40.49 172,852 +0.16(+0.41%)
Jun 02, 2003 40.55 40.86 40.27 40.33 385,001 +0.12(+0.31%)
May 30, 2003 39.75 40.20 39.75 40.20 363,812 +0.71(+1.79%)
May 29, 2003 39.78 40.08 39.42 39.50 130,474 -0.26(-0.65%)
May 28, 2003 39.83 39.98 39.64 39.75 118,017 +0.07(+0.18%)
May 27, 2003 38.93 39.68 38.64 39.68 132,657 +0.79(+2.02%)
May 23, 2003 38.84 38.98 38.65 38.90 143,444 +0.12(+0.30%)
May 22, 2003 38.44 38.96 38.44 38.78 72,300 +0.39(+1.01%)
May 21, 2003 38.26 38.45 38.12 38.39 86,683 +0.09(+0.24%)
May 20, 2003 38.55 38.55 37.96 38.30 72,685 -0.04(-0.10%)
May 19, 2003 38.97 39.04 38.31 38.34 226,660 -0.87(-2.22%)
May 16, 2003 39.32 39.43 39.08 39.21 73,199 -0.08(-0.20%)
May 15, 2003 39.36 39.39 39.07 39.29 82,188 +0.23(+0.58%)
May 14, 2003 39.28 39.28 38.86 39.06 101,708 -0.01(-0.02%)
May 13, 2003 39.13 39.32 39.03 39.07 144,343 -0.18(-0.46%)
May 12, 2003 38.58 39.29 38.58 39.25 32,490 +0.52(+1.35%)
May 09, 2003 38.51 38.77 38.32 38.72 101,579 +0.51(+1.32%)
May 08, 2003 38.16 38.56 38.16 38.22 289,586 -0.41(-1.07%)
May 07, 2003 38.68 38.91 38.54 38.63 40,066 -0.12(-0.32%)
May 06, 2003 38.49 38.97 38.49 38.76 387,056 +0.22(+0.57%)
May 05, 2003 38.74 38.74 38.39 38.54 460,897 -0.02(-0.04%)
May 02, 2003 37.96 38.56 37.93 38.55 48,157 +0.59(+1.56%)
May 01, 2003 37.96 38.15 37.43 37.96 926,932 +0.03(+0.08%)
Apr 30, 2003 37.81 38.20 37.77 37.93 163,606 -0.13(-0.35%)
Apr 29, 2003 38.04 38.28 37.80 38.06 122,126 +0.16(+0.43%)
Apr 28, 2003 37.38 38.00 37.27 37.90 230,127 +0.70(+1.88%)
Apr 25, 2003 37.77 37.77 37.17 37.20 55,990 -0.60(-1.59%)
Apr 24, 2003 37.69 37.98 37.53 37.80 170,926 -0.32(-0.84%)
Apr 23, 2003 37.84 38.12 37.73 38.12 150,379 +0.33(+0.89%)
Apr 22, 2003 36.87 37.79 36.72 37.78 124,053 +0.83(+2.25%)
Apr 21, 2003 37.14 37.24 36.84 36.95 71,016 -0.10(-0.27%)
Apr 17, 2003 36.54 37.05 36.46 37.05 93,746 +0.55(+1.49%)
Apr 16, 2003 37.16 37.16 36.37 36.51 181,456 -0.33(-0.89%)
Apr 15, 2003 36.64 36.95 36.61 36.83 142,674 +0.10(+0.28%)
Apr 14, 2003 35.94 36.73 35.94 36.73 133,813 +0.80(+2.23%)
Apr 11, 2003 36.37 36.60 35.84 35.93 31,848 -0.13(-0.37%)
Apr 10, 2003 35.94 36.06 35.73 36.06 135,867 +0.08(+0.22%)
Apr 09, 2003 36.33 36.78 35.94 35.98 118,788 -0.47(-1.30%)
Apr 08, 2003 36.34 36.58 36.21 36.46 346,989 -0.10(-0.28%)
Apr 07, 2003 37.38 37.56 36.56 36.56 483,627 +0.12(+0.32%)
Apr 04, 2003 36.60 36.61 36.21 36.44 362,913 +0.14(+0.39%)
Apr 03, 2003 36.72 36.72 36.23 36.30 247,336 -0.14(-0.38%)
Apr 02, 2003 36.29 36.68 36.20 36.44 97,342 +0.81(+2.27%)
Apr 01, 2003 35.17 35.70 35.14 35.63 278,927 +0.51(+1.46%)
Mar 31, 2003 35.39 35.58 34.96 35.12 148,452 -0.73(-2.04%)
Mar 28, 2003 35.63 36.01 35.63 35.85 205,599 -0.16(-0.45%)
Mar 27, 2003 35.60 36.22 35.52 36.01 98,754 -0.16(-0.45%)
Mar 26, 2003 36.23 36.23 35.92 36.18 177,861 -0.03(-0.09%)
Mar 25, 2003 35.94 36.43 35.67 36.21 146,269 +0.37(+1.04%)
Mar 24, 2003 36.18 36.29 35.68 35.84 169,256 -1.16(-3.14%)
Mar 21, 2003 36.64 37.12 36.40 37.00 173,751 +0.72(+2.00%)
Mar 20, 2003 35.80 36.36 35.66 36.27 152,433 +0.16(+0.45%)
Mar 19, 2003 35.91 36.17 35.66 36.11 51,367 +0.34(+0.96%)
Mar 18, 2003 35.82 35.92 35.48 35.77 70,759 +0.03(+0.09%)
Mar 17, 2003 34.34 35.73 34.26 35.73 118,659 +1.28(+3.71%)
Mar 14, 2003 34.57 34.87 34.33 34.46 85,912 -0.05(-0.16%)
Mar 13, 2003 33.91 34.51 33.58 34.51 66,007 +1.15(+3.45%)
Mar 12, 2003 32.98 33.36 32.74 33.36 4,987,943 +0.09(+0.26%)
Mar 11, 2003 33.66 33.75 33.27 33.27 86,169 -0.25(-0.74%)
Mar 10, 2003 34.00 34.00 33.45 33.52 148,452 -0.60(-1.76%)
Mar 07, 2003 34.00 34.36 33.93 34.12 120,585 -0.14(-0.41%)
Mar 06, 2003 34.26 34.40 34.07 34.26 78,335 -0.17(-0.50%)
Mar 05, 2003 34.22 34.47 34.03 34.43 43,405 +0.20(+0.59%)
Mar 04, 2003 34.81 34.81 34.14 34.23 110,569 -0.42(-1.21%)
Mar 03, 2003 35.31 35.48 34.57 34.65 280,596 -0.45(-1.29%)
Feb 28, 2003 34.81 35.19 34.73 35.10 135,354 +0.27(+0.78%)
Feb 27, 2003 34.42 34.96 34.42 34.83 167,459 +0.44(+1.29%)
Feb 26, 2003 34.81 34.86 34.34 34.39 118,017 -0.46(-1.32%)
Feb 25, 2003 34.33 34.85 34.06 34.85 101,066 +0.31(+0.90%)
Feb 24, 2003 35.06 35.06 34.53 34.54 251,445 -0.71(-2.01%)
Feb 21, 2003 34.92 35.34 34.59 35.24 88,095 +0.57(+1.64%)
Feb 20, 2003 35.16 35.16 34.68 34.68 45,203 -0.33(-0.96%)
Feb 19, 2003 35.31 35.31 34.82 35.01 49,826 -0.29(-0.82%)
Feb 18, 2003 34.96 35.33 34.96 35.30 118,916 +0.87(+2.53%)
Feb 14, 2003 34.03 34.43 33.80 34.43 330,937 +0.50(+1.47%)
Feb 13, 2003 33.84 34.01 33.40 33.93 110,055 +0.03(+0.09%)
Feb 12, 2003 34.26 34.46 33.90 33.90 349,814 -0.52(-1.52%)
Feb 11, 2003 34.78 34.91 34.22 34.42 345,320 -0.09(-0.25%)
Feb 10, 2003 34.42 34.75 34.16 34.50 315,526 +0.10(+0.29%)
Feb 07, 2003 35.09 35.09 34.39 34.40 41,479 -0.56(-1.60%)
Feb 06, 2003 35.02 35.07 34.58 34.96 75,767 -0.12(-0.33%)
Feb 05, 2003 35.50 35.71 34.94 35.08 129,960 -0.15(-0.42%)
Feb 04, 2003 35.35 35.35 34.89 35.23 98,497 -0.34(-0.96%)
Feb 03, 2003 35.66 35.85 35.53 35.57 149,351 +0.09(+0.24%)
Jan 31, 2003 34.77 35.58 34.77 35.49 128,162 +0.52(+1.49%)
Jan 30, 2003 35.78 35.86 34.96 34.96 111,082 -0.86(-2.39%)
Jan 29, 2003 35.27 35.97 35.12 35.82 193,271 +0.23(+0.66%)
Jan 28, 2003 35.27 35.66 35.14 35.59 721,075 +0.48(+1.38%)
Jan 27, 2003 35.31 35.66 34.99 35.10 307,307 -0.55(-1.53%)
Jan 24, 2003 36.44 36.55 35.61 35.65 263,131 -1.04(-2.82%)
Jan 23, 2003 36.60 36.86 36.26 36.68 145,114 +0.41(+1.14%)
Jan 22, 2003 36.52 36.81 36.27 36.27 170,669 -0.55(-1.48%)
Jan 21, 2003 37.49 37.49 36.72 36.82 129,703 -0.51(-1.36%)
Jan 17, 2003 37.50 37.63 37.17 37.32 96,571 -0.36(-0.95%)
Jan 16, 2003 38.24 38.34 37.67 37.68 55,862 -0.23(-0.60%)
Jan 15, 2003 38.16 38.16 37.84 37.91 69,988 -0.66(-1.72%)
Jan 14, 2003 38.33 38.58 38.22 38.57 64,466 +0.24(+0.63%)
Jan 13, 2003 38.78 38.78 38.11 38.33 388,982 +0.08(+0.20%)
Jan 10, 2003 37.81 38.63 37.81 38.25 128,419 -0.16(-0.43%)
Jan 09, 2003 37.92 38.41 37.92 38.41 545,911 +0.74(+1.96%)
Jan 08, 2003 37.83 38.05 37.51 37.67 374,342 -0.52(-1.37%)
Jan 07, 2003 38.16 38.50 38.02 38.20 138,693 -0.14(-0.37%)
Jan 06, 2003 37.84 38.51 37.70 38.34 274,946 +0.89(+2.37%)
Jan 03, 2003 37.54 37.68 37.36 37.45 149,223 -0.18(-0.48%)
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.