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 2000 Value Ishares ETF (NY: IWN )

156.19 -0.96 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2006 56.37 56.46 55.93 56.44 2,103,789 +0.13(+0.23%)
Mar 30, 2006 56.52 56.67 55.99 56.31 1,194,844 -0.15(-0.27%)
Mar 29, 2006 55.62 56.47 55.55 56.46 1,471,341 +1.09(+1.96%)
Mar 28, 2006 55.62 55.91 55.22 55.38 658,137 -0.29(-0.53%)
Mar 27, 2006 55.62 55.67 55.27 55.67 668,599 +0.10(+0.18%)
Mar 24, 2006 55.16 55.59 55.02 55.57 726,335 +0.26(+0.46%)
Mar 23, 2006 55.07 55.32 54.84 55.32 710,444 +0.32(+0.59%)
Mar 22, 2006 54.33 55.22 54.21 54.99 1,083,080 +0.62(+1.14%)
Mar 21, 2006 55.16 55.50 54.36 54.37 1,119,099 -0.87(-1.57%)
Mar 20, 2006 55.35 55.43 54.90 55.24 1,769,291 -0.05(-0.08%)
Mar 17, 2006 55.32 55.48 54.99 55.29 3,042,397 +0.13(+0.23%)
Mar 16, 2006 55.35 55.55 55.07 55.16 968,932 +0.05(+0.10%)
Mar 15, 2006 54.60 55.21 54.51 55.10 1,410,295 +0.43(+0.79%)
Mar 14, 2006 53.84 54.71 53.69 54.67 1,682,687 +0.67(+1.24%)
Mar 13, 2006 54.22 54.45 53.78 54.00 1,123,204 +0.05(+0.10%)
Mar 10, 2006 53.24 53.95 53.03 53.95 850,149 +0.81(+1.52%)
Mar 09, 2006 53.47 53.81 53.10 53.14 1,527,753 -0.39(-0.72%)
Mar 08, 2006 53.20 53.63 52.81 53.53 1,482,465 +0.26(+0.48%)
Mar 07, 2006 53.84 53.88 53.19 53.27 682,768 -0.84(-1.55%)
Mar 06, 2006 54.45 54.57 53.89 54.11 953,174 -0.29(-0.53%)
Mar 03, 2006 54.45 55.06 54.36 54.39 2,029,235 -0.31(-0.57%)
Mar 02, 2006 54.75 54.85 54.30 54.70 4,212,081 -0.08(-0.14%)
Mar 01, 2006 53.96 54.86 53.96 54.78 1,202,789 +0.91(+1.68%)
Feb 28, 2006 54.64 54.64 53.86 53.87 1,306,078 -0.76(-1.40%)
Feb 27, 2006 54.62 54.94 54.55 54.64 1,528,812 +0.08(+0.14%)
Feb 24, 2006 54.15 54.57 53.87 54.56 1,029,978 +0.51(+0.94%)
Feb 23, 2006 54.15 54.52 53.84 54.05 1,450,683 -0.15(-0.28%)
Feb 22, 2006 53.92 54.33 53.66 54.21 1,225,169 +0.34(+0.63%)
Feb 21, 2006 54.18 54.20 53.43 53.87 514,857 -0.14(-0.27%)
Feb 17, 2006 54.15 54.18 53.78 54.01 835,318 -0.08(-0.15%)
Feb 16, 2006 53.88 54.13 53.65 54.09 1,947,796 +0.45(+0.84%)
Feb 15, 2006 53.16 53.64 52.83 53.64 1,087,317 +0.35(+0.65%)
Feb 14, 2006 52.71 53.41 52.23 53.29 1,397,317 +0.73(+1.39%)
Feb 13, 2006 52.86 52.86 52.32 52.56 822,605 -0.29(-0.56%)
Feb 10, 2006 52.82 53.03 52.33 52.85 1,247,548 -0.02(-0.04%)
Feb 09, 2006 53.31 53.67 52.88 52.88 1,269,662 -0.44(-0.82%)
Feb 08, 2006 53.05 53.34 52.67 53.31 2,099,154 +0.29(+0.54%)
Feb 07, 2006 53.65 53.82 52.86 53.03 1,827,821 -0.63(-1.17%)
Feb 06, 2006 53.35 53.68 53.04 53.65 1,785,976 +0.40(+0.75%)
Feb 03, 2006 53.28 53.71 53.00 53.25 1,062,289 -0.20(-0.37%)
Feb 02, 2006 54.18 54.18 53.14 53.45 2,016,126 -0.69(-1.27%)
Feb 01, 2006 53.84 54.31 53.77 54.14 1,482,067 +0.45(+0.83%)
Jan 31, 2006 53.65 54.09 53.44 53.69 3,139,992 -0.08(-0.14%)
Jan 30, 2006 53.92 54.10 53.68 53.77 2,597,591 -0.17(-0.31%)
Jan 27, 2006 53.86 54.35 53.67 53.93 1,368,449 +0.20(+0.37%)
Jan 26, 2006 53.24 53.78 53.16 53.74 1,240,000 +0.56(+1.05%)
Jan 25, 2006 53.19 53.30 52.73 53.18 1,729,035 +0.25(+0.47%)
Jan 24, 2006 52.48 53.19 52.48 52.93 1,728,372 +0.60(+1.15%)
Jan 23, 2006 52.18 52.51 52.11 52.33 919,141 +0.14(+0.28%)
Jan 20, 2006 52.78 52.78 51.87 52.18 2,715,579 -0.42(-0.79%)
Jan 19, 2006 52.09 52.84 51.95 52.60 2,217,540 +0.59(+1.13%)
Jan 18, 2006 51.69 52.05 51.60 52.01 1,533,050 +0.03(+0.06%)
Jan 17, 2006 52.08 52.08 51.67 51.98 1,410,957 -0.30(-0.58%)
Jan 13, 2006 52.33 52.36 51.99 52.28 750,965 +0.08(+0.14%)
Jan 12, 2006 52.32 52.51 52.04 52.20 2,039,432 -0.27(-0.52%)
Jan 11, 2006 52.61 52.61 52.05 52.48 1,143,332 -0.01(-0.01%)
Jan 10, 2006 51.88 52.53 51.74 52.48 1,544,703 +0.48(+0.91%)
Jan 09, 2006 51.73 52.26 51.70 52.01 1,317,467 +0.36(+0.70%)
Jan 06, 2006 51.50 51.73 51.09 51.65 1,408,573 +0.45(+0.87%)
Jan 05, 2006 51.01 51.20 50.78 51.20 1,803,191 +0.17(+0.34%)
Jan 04, 2006 50.78 51.12 50.61 51.03 1,369,773 +0.26(+0.51%)
Jan 03, 2006 50.14 50.78 49.30 50.77 2,201,649 +0.98(+1.97%)
Dec 30, 2005 49.84 50.03 49.62 49.79 2,538,398 -0.35(-0.71%)
Dec 29, 2005 50.44 50.57 50.14 50.14 768,577 -0.21(-0.42%)
Dec 28, 2005 50.29 50.48 50.04 50.35 1,774,588 +0.14(+0.29%)
Dec 27, 2005 50.90 50.97 50.04 50.21 1,300,914 -0.51(-1.01%)
Dec 23, 2005 50.86 50.86 50.67 50.72 761,162 +0.06(+0.12%)
Dec 22, 2005 50.44 50.66 50.23 50.66 2,460,931 +0.15(+0.30%)
Dec 21, 2005 50.33 50.72 50.27 50.51 1,287,275 +0.37(+0.74%)
Dec 20, 2005 50.14 50.52 49.84 50.14 1,469,885 -0.04(-0.08%)
Dec 19, 2005 50.82 50.82 50.00 50.18 1,350,043 -0.59(-1.16%)
Dec 16, 2005 51.23 51.24 50.77 50.77 1,099,368 -0.18(-0.36%)
Dec 15, 2005 51.40 51.46 50.67 50.95 2,478,808 -0.54(-1.06%)
Dec 14, 2005 51.58 51.77 51.24 51.49 952,909 -0.05(-0.09%)
Dec 13, 2005 51.39 51.61 51.09 51.54 1,984,609 +0.13(+0.25%)
Dec 12, 2005 51.54 51.55 51.09 51.41 1,278,535 +0.11(+0.22%)
Dec 09, 2005 51.16 51.40 50.66 51.30 2,565,942 +0.23(+0.46%)
Dec 08, 2005 50.97 51.46 50.66 51.06 1,741,350 +0.10(+0.19%)
Dec 07, 2005 51.24 51.29 50.69 50.97 1,274,430 -0.23(-0.46%)
Dec 06, 2005 51.39 51.63 51.14 51.20 769,637 +0.06(+0.12%)
Dec 05, 2005 51.37 51.38 50.81 51.14 1,441,149 -0.36(-0.70%)
Dec 02, 2005 51.43 51.50 51.00 51.50 1,636,207 +0.04(+0.07%)
Dec 01, 2005 50.71 51.63 50.71 51.46 2,891,436 +0.91(+1.81%)
Nov 30, 2005 50.43 50.82 50.32 50.55 643,836 +0.20(+0.40%)
Nov 29, 2005 50.41 50.69 50.17 50.35 796,121 +0.09(+0.18%)
Nov 28, 2005 50.97 50.97 50.11 50.26 728,983 -0.68(-1.33%)
Nov 25, 2005 50.90 51.01 50.76 50.94 172,413 -0.05(-0.10%)
Nov 23, 2005 50.71 51.15 50.71 50.99 1,091,422 +0.17(+0.33%)
Nov 22, 2005 50.56 50.96 50.40 50.82 1,270,457 +0.17(+0.33%)
Nov 21, 2005 50.26 50.71 49.92 50.66 686,343 +0.51(+1.02%)
Nov 18, 2005 50.07 50.25 49.80 50.14 892,524 +0.32(+0.64%)
Nov 17, 2005 49.12 49.84 49.12 49.83 686,211 +0.79(+1.62%)
Nov 16, 2005 49.16 49.22 48.60 49.03 681,179 -0.08(-0.15%)
Nov 15, 2005 49.77 49.80 48.99 49.11 2,004,075 -0.72(-1.44%)
Nov 14, 2005 50.03 50.04 49.51 49.83 546,241 -0.17(-0.33%)
Nov 11, 2005 49.88 50.10 49.66 49.99 519,491 +0.27(+0.55%)
Nov 10, 2005 49.46 49.88 48.78 49.72 2,797,284 +0.34(+0.69%)
Nov 09, 2005 49.16 49.78 49.05 49.38 1,305,152 +0.11(+0.23%)
Nov 08, 2005 49.31 49.32 48.98 49.27 767,650 -0.18(-0.37%)
Nov 07, 2005 49.46 49.73 49.18 49.45 681,708 +0.16(+0.32%)
Nov 04, 2005 49.43 49.47 48.92 49.29 2,290,637 -0.08(-0.15%)
Nov 03, 2005 50.08 50.08 49.16 49.36 2,221,512 +0.04(+0.08%)
Nov 02, 2005 48.37 49.33 48.25 49.33 1,007,732 +0.86(+1.78%)
Nov 01, 2005 48.41 48.61 48.10 48.47 850,414 +0.32(+0.67%)
Oct 31, 2005 48.18 48.78 48.14 48.14 2,489,402 +0.45(+0.95%)
Oct 28, 2005 47.20 47.85 46.90 47.69 1,778,825 +0.72(+1.54%)
Oct 27, 2005 47.69 47.71 46.79 46.96 1,876,950 -0.78(-1.63%)
Oct 26, 2005 47.99 48.53 47.66 47.74 753,216 -0.43(-0.89%)
Oct 25, 2005 48.48 48.50 47.64 48.17 1,232,849 -0.35(-0.72%)
Oct 24, 2005 47.54 48.52 47.51 48.52 1,225,169 +0.98(+2.07%)
Oct 21, 2005 47.12 47.78 47.12 47.54 1,362,358 +0.49(+1.04%)
Oct 20, 2005 47.88 47.89 46.62 47.05 1,640,047 -0.77(-1.61%)
Oct 19, 2005 46.71 47.83 46.33 47.82 1,676,728 +0.95(+2.03%)
Oct 18, 2005 47.39 47.61 46.78 46.87 1,151,277 -0.59(-1.24%)
Oct 17, 2005 47.39 47.66 46.84 47.45 3,521,367 -0.01(-0.02%)
Oct 14, 2005 47.17 47.50 46.51 47.46 2,097,036 +0.71(+1.52%)
Oct 13, 2005 46.59 46.88 46.11 46.75 5,854,380 +0.26(+0.55%)
Oct 12, 2005 47.12 47.32 46.16 46.50 2,323,742 -0.62(-1.31%)
Oct 11, 2005 47.88 48.07 47.11 47.11 2,632,021 -0.69(-1.44%)
Oct 10, 2005 48.33 48.33 47.67 47.80 1,328,458 -0.39(-0.81%)
Oct 07, 2005 48.14 48.38 47.89 48.19 1,631,969 +0.30(+0.63%)
Oct 06, 2005 48.10 48.49 47.31 47.89 1,680,303 -0.24(-0.50%)
Oct 05, 2005 49.31 49.31 48.13 48.13 2,564,750 -1.18(-2.39%)
Oct 04, 2005 50.25 50.32 49.31 49.31 2,646,852 -0.76(-1.52%)
Oct 03, 2005 49.95 50.32 49.88 50.07 2,105,246 +0.29(+0.58%)
Sep 30, 2005 49.73 49.90 49.49 49.79 1,476,638 +0.11(+0.23%)
Sep 29, 2005 49.05 49.72 48.74 49.67 1,001,905 +0.66(+1.34%)
Sep 28, 2005 49.39 49.39 48.69 49.02 824,459 -0.22(-0.44%)
Sep 27, 2005 49.39 49.55 48.90 49.24 730,705 -0.19(-0.38%)
Sep 26, 2005 49.35 49.63 49.15 49.43 662,772 +0.25(+0.51%)
Sep 23, 2005 49.18 49.21 48.44 49.18 780,363 +0.17(+0.34%)
Sep 22, 2005 48.83 49.17 48.32 49.01 1,712,614 +0.23(+0.46%)
Sep 21, 2005 49.54 49.54 48.78 48.78 1,217,488 -0.76(-1.52%)
Sep 20, 2005 50.38 50.48 49.49 49.54 1,652,362 -0.69(-1.38%)
Sep 19, 2005 49.03 51.96 49.03 50.23 360,452 -0.27(-0.54%)
Sep 16, 2005 50.30 50.62 50.11 50.51 1,189,944 +0.48(+0.97%)
Sep 15, 2005 50.17 50.22 49.95 50.02 7,680 -0.08(-0.17%)
Sep 14, 2005 50.71 50.78 49.99 50.10 555,907 -0.50(-0.98%)
Sep 13, 2005 50.97 50.97 50.48 50.60 1,069,440 -0.44(-0.86%)
Sep 12, 2005 50.82 51.30 50.65 51.04 1,058,714 +0.26(+0.51%)
Sep 09, 2005 50.63 50.89 50.57 50.78 624,105 +0.30(+0.60%)
Sep 08, 2005 50.75 50.78 50.29 50.48 930,529 -0.39(-0.76%)
Sep 07, 2005 50.71 50.90 50.51 50.87 1,594,361 +0.16(+0.31%)
Sep 06, 2005 50.14 50.78 50.10 50.71 766,458 +0.72(+1.44%)
Sep 02, 2005 50.37 50.44 49.85 49.99 731,367 -0.29(-0.57%)
Sep 01, 2005 50.22 50.55 50.02 50.28 1,003,097 +0.02(+0.03%)
Aug 31, 2005 49.27 50.26 49.07 50.26 1,247,151 +1.05(+2.13%)
Aug 30, 2005 49.24 49.35 48.93 49.21 945,493 -0.21(-0.43%)
Aug 29, 2005 48.78 49.47 48.56 49.43 728,851 +0.57(+1.16%)
Aug 26, 2005 49.65 49.65 48.84 48.86 682,900 -0.82(-1.64%)
Aug 25, 2005 49.50 49.74 49.38 49.67 640,128 +0.35(+0.70%)
Aug 24, 2005 49.43 49.92 49.09 49.33 724,216 -0.22(-0.44%)
Aug 23, 2005 49.67 49.69 49.07 49.55 831,610 -0.05(-0.09%)
Aug 22, 2005 49.31 49.59 49.12 49.59 1,680,701 +0.39(+0.80%)
Aug 19, 2005 49.12 49.29 48.98 49.20 763,942 +0.14(+0.29%)
Aug 18, 2005 48.99 49.31 48.87 49.06 995,946 -0.17(-0.34%)
Aug 17, 2005 49.33 49.65 49.12 49.22 1,333,490 -0.05(-0.11%)
Aug 16, 2005 49.95 49.95 49.21 49.27 642,114 -0.79(-1.58%)
Aug 15, 2005 49.61 50.28 49.38 50.07 772,417 +0.40(+0.81%)
Aug 12, 2005 49.92 49.97 49.28 49.67 1,212,853 -0.51(-1.01%)
Aug 11, 2005 49.71 50.23 49.60 50.17 1,556,489 +0.42(+0.83%)
Aug 10, 2005 50.12 50.41 49.38 49.76 1,623,494 -0.10(-0.20%)
Aug 09, 2005 49.87 50.04 49.61 49.86 978,069 +0.09(+0.18%)
Aug 08, 2005 50.18 50.27 49.59 49.77 1,542,849 -0.20(-0.39%)
Aug 05, 2005 50.63 50.63 49.77 49.96 1,636,074 -0.79(-1.55%)
Aug 04, 2005 51.39 51.46 50.64 50.75 1,828,219 -0.82(-1.58%)
Aug 03, 2005 51.65 51.82 51.51 51.56 1,572,777 -0.40(-0.77%)
Aug 02, 2005 51.54 52.01 51.54 51.96 1,651,038 +0.44(+0.85%)
Aug 01, 2005 51.63 51.77 51.41 51.52 1,558,872 +0.04(+0.07%)
Jul 29, 2005 51.70 51.85 51.25 51.49 2,812,644 -0.20(-0.38%)
Jul 28, 2005 51.28 51.68 51.00 51.68 1,328,723 +0.47(+0.91%)
Jul 27, 2005 51.24 51.25 50.64 51.22 1,157,766 +0.05(+0.10%)
Jul 26, 2005 51.01 51.29 50.74 51.16 920,201 +0.30(+0.59%)
Jul 25, 2005 51.24 51.51 50.71 50.86 1,098,176 -0.41(-0.80%)
Jul 22, 2005 50.48 51.33 50.48 51.27 1,546,425 +0.85(+1.68%)
Jul 21, 2005 51.12 51.20 50.02 50.42 2,214,494 -0.86(-1.68%)
Jul 20, 2005 50.44 51.37 50.38 51.28 1,703,345 +0.65(+1.28%)
Jul 19, 2005 50.23 50.71 50.04 50.63 851,473 +0.68(+1.36%)
Jul 18, 2005 50.14 50.21 49.72 49.95 1,158,825 -0.21(-0.42%)
Jul 15, 2005 50.18 50.32 49.79 50.17 958,603 +0.01(+0.02%)
Jul 14, 2005 50.90 51.03 50.10 50.16 863,789 -0.44(-0.87%)
Jul 13, 2005 50.78 50.86 50.38 50.60 539,487 -0.14(-0.28%)
Jul 12, 2005 50.82 51.13 50.56 50.74 1,349,910 -0.14(-0.27%)
Jul 11, 2005 50.29 50.94 50.26 50.88 2,300,303 +0.68(+1.35%)
Jul 08, 2005 49.24 50.27 49.19 50.20 1,073,148 +1.00(+2.03%)
Jul 07, 2005 48.71 49.31 48.45 49.20 1,141,345 +0.04(+0.08%)
Jul 06, 2005 49.61 49.68 49.13 49.16 860,081 -0.38(-0.76%)
Jul 05, 2005 48.90 49.54 48.68 49.54 902,059 +0.64(+1.31%)
Jul 01, 2005 48.63 48.96 48.52 48.90 768,842 +0.34(+0.70%)
Jun 30, 2005 48.86 49.09 48.44 48.56 2,147,224 -0.21(-0.43%)
Jun 29, 2005 48.78 48.93 48.59 48.77 995,814 +0.00(+0.00%)
Jun 28, 2005 47.99 48.77 47.94 48.77 1,760,419 +0.97(+2.02%)
Jun 27, 2005 47.63 47.82 47.46 47.80 1,247,680 +0.15(+0.32%)
Jun 24, 2005 47.99 48.07 46.62 47.65 2,347,975 -0.45(-0.93%)
Jun 23, 2005 48.83 48.87 48.02 48.10 1,194,049 -0.71(-1.45%)
Jun 22, 2005 48.86 49.02 48.49 48.81 1,421,815 +0.17(+0.36%)
Jun 21, 2005 48.75 48.86 48.54 48.63 705,544 -0.11(-0.22%)
Jun 20, 2005 48.75 48.92 48.58 48.74 1,725,724 -0.15(-0.31%)
Jun 17, 2005 49.20 49.40 48.88 48.89 619,470 -0.02(-0.05%)
Jun 16, 2005 48.56 49.01 48.47 48.91 887,360 +0.35(+0.73%)
Jun 15, 2005 48.48 48.56 48.00 48.56 702,366 +0.19(+0.39%)
Jun 14, 2005 47.91 48.37 47.73 48.37 522,669 +0.45(+0.95%)
Jun 13, 2005 47.61 47.98 47.48 47.91 715,608 +0.23(+0.49%)
Jun 10, 2005 47.42 47.73 47.42 47.68 595,634 +0.11(+0.22%)
Jun 09, 2005 47.20 47.66 46.91 47.58 751,627 +0.48(+1.01%)
Jun 08, 2005 47.45 47.64 47.10 47.10 3,345,378 -0.29(-0.61%)
Jun 07, 2005 47.49 47.90 47.29 47.39 1,616,476 +0.11(+0.22%)
Jun 06, 2005 46.98 47.34 46.93 47.28 1,605,352 +0.23(+0.50%)
Jun 03, 2005 47.25 47.48 46.92 47.05 2,219,129 -0.27(-0.58%)
Jun 02, 2005 47.32 47.46 47.07 47.32 1,159,620 +0.09(+0.19%)
Jun 01, 2005 46.71 47.36 46.68 47.23 1,786,108 +0.62(+1.34%)
May 31, 2005 46.88 46.96 46.57 46.61 921,260 -0.21(-0.46%)
May 27, 2005 46.57 46.82 46.33 46.82 471,555 +0.34(+0.73%)
May 26, 2005 46.08 46.52 46.06 46.48 566,501 +0.63(+1.38%)
May 25, 2005 46.30 46.30 45.79 45.85 698,394 -0.42(-0.91%)
May 24, 2005 46.25 46.50 46.16 46.27 842,204 -0.22(-0.48%)
May 23, 2005 46.24 46.59 46.17 46.49 939,534 +0.42(+0.90%)
May 20, 2005 46.18 46.21 45.81 46.08 1,099,632 -0.10(-0.22%)
May 19, 2005 46.04 46.31 45.90 46.18 1,341,965 +0.20(+0.44%)
May 18, 2005 45.39 46.09 45.39 45.98 1,752,341 +0.79(+1.75%)
May 17, 2005 44.78 45.22 44.52 45.18 1,267,279 +0.29(+0.66%)
May 16, 2005 44.10 44.89 44.10 44.89 701,572 +0.70(+1.60%)
May 13, 2005 44.64 44.64 43.73 44.18 1,177,497 -0.29(-0.65%)
May 12, 2005 45.41 45.42 44.37 44.47 2,674,396 -0.74(-1.63%)
May 11, 2005 45.31 45.37 44.66 45.21 1,108,770 +0.03(+0.06%)
May 10, 2005 45.45 45.70 45.04 45.18 429,047 -0.49(-1.07%)
May 09, 2005 45.23 45.67 45.05 45.67 733,750 +0.47(+1.05%)
May 06, 2005 45.49 45.49 45.08 45.20 1,357,061 +0.05(+0.10%)
May 05, 2005 45.18 45.46 44.85 45.16 1,500,077 +0.03(+0.07%)
May 04, 2005 44.66 45.23 44.50 45.13 1,509,611 +0.50(+1.12%)
May 03, 2005 44.42 44.78 44.21 44.62 986,809 +0.18(+0.41%)
May 02, 2005 44.08 44.48 43.98 44.44 905,767 +0.48(+1.09%)
Apr 29, 2005 43.85 44.03 43.20 43.96 2,687,506 +0.44(+1.01%)
Apr 28, 2005 44.30 44.33 43.52 43.52 1,086,523 -1.05(-2.35%)
Apr 27, 2005 44.30 44.82 43.96 44.57 1,267,676 +0.06(+0.12%)
Apr 26, 2005 44.97 45.29 44.43 44.52 1,247,813 -0.61(-1.36%)
Apr 25, 2005 44.83 45.13 44.70 45.13 863,656 +0.50(+1.12%)
Apr 22, 2005 45.31 45.31 44.16 44.63 1,546,557 -0.68(-1.50%)
Apr 21, 2005 44.76 45.31 44.43 45.31 1,545,762 +1.01(+2.27%)
Apr 20, 2005 45.10 45.10 44.23 44.30 1,135,386 -0.70(-1.57%)
Apr 19, 2005 44.64 45.04 44.64 45.01 3,651,671 +0.68(+1.53%)
Apr 18, 2005 44.03 44.51 43.70 44.33 1,921,179 +0.33(+0.74%)
Apr 15, 2005 44.73 44.94 43.84 44.00 3,552,751 -0.81(-1.81%)
Apr 14, 2005 45.56 45.69 44.75 44.82 3,010,880 -0.81(-1.77%)
Apr 13, 2005 46.20 46.30 45.49 45.62 757,983 -0.68(-1.47%)
Apr 12, 2005 45.76 46.43 45.38 46.30 1,530,666 +0.45(+0.99%)
Apr 11, 2005 46.17 46.17 45.72 45.85 505,719 -0.21(-0.45%)
Apr 08, 2005 46.79 46.81 46.06 46.06 878,355 -0.75(-1.60%)
Apr 07, 2005 46.42 46.95 46.33 46.81 1,062,289 +0.20(+0.43%)
Apr 06, 2005 46.57 46.92 46.51 46.61 716,668 +0.12(+0.25%)
Apr 05, 2005 46.44 46.59 46.31 46.49 928,808 +0.10(+0.21%)
Apr 04, 2005 46.19 46.53 45.81 46.39 988,795 +0.25(+0.55%)
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.