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:

Fidelity Info Tech MSCI ETF (NY: FTEC )

173.00 -5.91 (-3.30%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 69.60 69.62 68.54 69.04 502,785 -0.42(-0.60%)
Apr 29, 2020 68.09 69.65 67.87 69.45 682,389 +2.82(+4.23%)
Apr 28, 2020 68.37 68.45 66.53 66.63 497,139 -0.78(-1.16%)
Apr 27, 2020 67.34 67.59 67.01 67.41 739,526 +0.70(+1.04%)
Apr 24, 2020 65.70 66.72 65.24 66.72 281,605 +1.34(+2.05%)
Apr 23, 2020 65.96 66.67 65.31 65.38 384,711 -0.32(-0.48%)
Apr 22, 2020 64.92 66.08 64.65 65.69 336,624 +2.32(+3.66%)
Apr 21, 2020 65.34 65.34 62.97 63.38 783,703 -2.71(-4.11%)
Apr 20, 2020 66.32 67.13 66.08 66.09 604,921 -1.02(-1.53%)
Apr 17, 2020 67.39 67.40 66.20 67.11 698,887 +1.01(+1.53%)
Apr 16, 2020 66.25 66.33 65.15 66.10 465,182 +0.63(+0.96%)
Apr 15, 2020 65.59 65.92 64.92 65.47 555,021 -1.43(-2.14%)
Apr 14, 2020 65.86 66.97 65.48 66.90 1,279,111 +2.64(+4.10%)
Apr 13, 2020 63.95 64.30 62.94 64.27 471,413 +0.12(+0.18%)
Apr 09, 2020 64.90 65.23 63.68 64.15 837,153 +0.10(+0.15%)
Apr 08, 2020 63.04 64.26 62.49 64.05 416,370 +1.84(+2.96%)
Apr 07, 2020 65.07 65.07 62.17 62.21 971,648 -0.45(-0.72%)
Apr 06, 2020 60.11 63.08 59.95 62.66 1,014,738 +4.98(+8.64%)
Apr 03, 2020 58.46 59.09 57.06 57.68 307,498 -1.08(-1.84%)
Apr 02, 2020 57.30 58.85 57.05 58.76 494,183 +1.16(+2.01%)
Apr 01, 2020 58.41 59.54 57.12 57.60 707,666 -2.93(-4.83%)
Mar 31, 2020 61.52 62.54 60.12 60.53 895,375 -1.06(-1.72%)
Mar 30, 2020 59.75 61.72 59.75 61.59 658,603 +2.30(+3.88%)
Mar 27, 2020 60.31 61.19 59.19 59.29 888,938 -2.68(-4.33%)
Mar 26, 2020 59.03 62.15 59.03 61.98 1,055,414 +3.59(+6.15%)
Mar 25, 2020 58.99 61.10 57.28 58.39 1,084,603 +0.00(+0.00%)
Mar 24, 2020 56.15 58.39 56.00 58.39 973,201 +5.48(+10.37%)
Mar 23, 2020 53.16 54.24 51.17 52.90 1,119,764 -0.50(-0.94%)
Mar 20, 2020 57.01 57.61 53.27 53.40 813,539 -2.26(-4.06%)
Mar 19, 2020 54.68 57.50 53.35 55.66 1,105,790 +0.11(+0.19%)
Mar 18, 2020 54.05 56.38 52.24 55.56 1,112,951 -1.92(-3.34%)
Mar 17, 2020 55.31 58.34 53.49 57.48 1,644,952 +3.51(+6.50%)
Mar 16, 2020 55.33 58.91 53.91 53.97 1,246,135 -8.67(-13.84%)
Mar 13, 2020 59.80 62.72 56.94 62.64 1,285,379 +6.43(+11.44%)
Mar 12, 2020 57.90 61.18 55.73 56.21 1,744,556 -6.39(-10.21%)
Mar 11, 2020 63.94 64.38 61.69 62.60 676,155 -3.18(-4.83%)
Mar 10, 2020 64.33 65.78 62.07 65.78 831,755 +3.94(+6.37%)
Mar 09, 2020 64.51 64.51 61.50 61.84 1,656,430 -5.11(-7.63%)
Mar 06, 2020 66.30 67.43 65.21 66.95 1,034,256 -1.56(-2.27%)
Mar 05, 2020 68.86 70.13 68.06 68.51 679,807 -2.18(-3.09%)
Mar 04, 2020 69.38 70.71 68.45 70.69 563,034 +2.83(+4.18%)
Mar 03, 2020 70.87 71.34 67.19 67.86 1,216,693 -2.64(-3.75%)
Mar 02, 2020 67.96 70.50 66.78 70.50 1,232,579 +3.48(+5.19%)
Feb 28, 2020 63.82 67.42 63.52 67.02 1,632,247 +0.60(+0.90%)
Feb 27, 2020 67.70 69.25 66.39 66.43 1,570,654 -3.59(-5.13%)
Feb 26, 2020 70.05 71.59 69.57 70.02 951,868 +0.16(+0.23%)
Feb 25, 2020 72.75 73.04 69.56 69.86 1,519,706 -2.27(-3.14%)
Feb 24, 2020 71.64 73.11 70.87 72.12 1,663,674 -3.12(-4.15%)
Feb 21, 2020 76.52 76.63 74.76 75.25 702,478 -1.72(-2.23%)
Feb 20, 2020 77.59 77.75 75.84 76.97 535,842 -0.71(-0.92%)
Feb 19, 2020 77.28 77.82 77.25 77.68 353,990 +0.86(+1.11%)
Feb 18, 2020 76.55 76.93 76.39 76.82 438,912 -0.30(-0.39%)
Feb 14, 2020 76.99 77.26 76.75 77.12 290,461 +0.31(+0.40%)
Feb 13, 2020 76.41 77.17 76.27 76.81 365,171 -0.13(-0.17%)
Feb 12, 2020 76.61 76.97 76.28 76.95 331,340 +0.84(+1.10%)
Feb 11, 2020 76.94 77.01 75.91 76.11 455,488 -0.20(-0.26%)
Feb 10, 2020 74.96 76.31 74.88 76.31 420,997 +0.96(+1.28%)
Feb 07, 2020 75.72 75.94 75.16 75.35 480,911 -0.70(-0.92%)
Feb 06, 2020 75.74 76.05 75.37 76.05 377,490 +0.60(+0.79%)
Feb 05, 2020 76.27 76.27 74.89 75.46 674,897 +0.36(+0.47%)
Feb 04, 2020 74.40 75.20 74.23 75.10 501,607 +1.95(+2.67%)
Feb 03, 2020 72.32 73.30 72.26 73.15 490,413 +0.92(+1.28%)
Jan 31, 2020 73.91 73.98 71.99 72.23 782,716 -2.00(-2.69%)
Jan 30, 2020 73.56 74.31 73.21 74.23 380,165 +0.52(+0.70%)
Jan 29, 2020 74.21 74.22 73.46 73.71 478,201 +0.10(+0.13%)
Jan 28, 2020 72.84 73.78 72.66 73.61 424,618 +1.35(+1.86%)
Jan 27, 2020 72.27 72.77 71.85 72.27 912,529 -1.76(-2.38%)
Jan 24, 2020 74.92 75.05 73.70 74.03 551,575 -0.34(-0.45%)
Jan 23, 2020 74.13 74.37 73.75 74.36 332,507 +0.35(+0.47%)
Jan 22, 2020 74.25 74.52 73.94 74.02 535,376 +0.28(+0.38%)
Jan 21, 2020 73.63 74.14 73.51 73.74 521,136 -0.08(-0.10%)
Jan 17, 2020 73.74 73.85 73.32 73.82 527,327 +0.41(+0.56%)
Jan 16, 2020 72.88 73.40 72.80 73.40 450,060 +1.02(+1.41%)
Jan 15, 2020 72.40 72.79 72.19 72.38 454,495 +0.03(+0.04%)
Jan 14, 2020 72.79 72.83 72.26 72.35 460,867 -0.39(-0.54%)
Jan 13, 2020 72.10 72.75 72.05 72.75 473,420 +0.98(+1.37%)
Jan 10, 2020 72.19 72.29 71.62 71.77 530,032 -0.13(-0.19%)
Jan 09, 2020 71.72 71.92 71.38 71.90 498,276 +0.81(+1.14%)
Jan 08, 2020 70.38 71.40 70.33 71.10 401,948 +0.76(+1.08%)
Jan 07, 2020 70.46 70.66 70.24 70.34 422,736 -0.03(-0.04%)
Jan 06, 2020 69.51 70.40 69.36 70.37 746,745 +0.14(+0.21%)
Jan 03, 2020 69.96 70.62 69.76 70.22 521,603 -0.68(-0.96%)
Jan 02, 2020 70.25 70.90 70.07 70.90 688,173 +1.26(+1.81%)
Dec 31, 2019 69.15 69.66 69.05 69.64 318,664 +0.23(+0.33%)
Dec 30, 2019 69.80 69.81 68.83 69.41 394,172 -0.38(-0.55%)
Dec 27, 2019 70.12 70.12 69.64 69.80 243,317 -0.06(-0.08%)
Dec 26, 2019 69.48 69.86 69.42 69.86 174,078 +0.53(+0.76%)
Dec 24, 2019 69.40 69.42 69.15 69.33 176,087 +0.00(+0.00%)
Dec 23, 2019 69.34 69.46 69.19 69.33 328,767 +0.22(+0.32%)
Dec 20, 2019 69.10 69.17 68.95 69.11 299,411 +0.42(+0.62%)
Dec 19, 2019 68.27 68.71 68.27 68.68 179,210 +0.42(+0.62%)
Dec 18, 2019 68.33 68.48 68.19 68.26 207,437 +0.00(+0.00%)
Dec 17, 2019 68.49 68.49 68.12 68.26 205,438 -0.09(-0.13%)
Dec 16, 2019 68.26 68.62 68.26 68.35 312,136 +0.58(+0.85%)
Dec 13, 2019 67.33 67.92 67.13 67.77 351,760 +0.46(+0.68%)
Dec 12, 2019 66.52 67.40 66.36 67.31 256,104 +0.69(+1.04%)
Dec 11, 2019 66.41 66.70 66.28 66.62 168,866 +0.36(+0.55%)
Dec 10, 2019 66.34 66.55 66.11 66.26 179,137 +0.00(+0.00%)
Dec 09, 2019 66.51 66.65 66.22 66.26 205,369 -0.34(-0.50%)
Dec 06, 2019 66.41 66.63 66.32 66.59 335,794 +0.70(+1.06%)
Dec 05, 2019 65.90 65.95 65.60 65.89 148,089 +0.25(+0.38%)
Dec 04, 2019 65.85 65.90 65.60 65.65 183,676 +0.20(+0.31%)
Dec 03, 2019 64.87 65.47 64.64 65.44 330,595 -0.57(-0.86%)
Dec 02, 2019 67.05 67.05 65.72 66.01 336,257 -0.97(-1.45%)
Nov 29, 2019 67.05 67.14 66.91 66.98 88,800 -0.21(-0.31%)
Nov 27, 2019 67.03 67.22 66.86 67.19 270,889 +0.37(+0.56%)
Nov 26, 2019 66.83 66.98 66.73 66.81 200,499 +0.07(+0.10%)
Nov 25, 2019 66.10 66.79 65.93 66.75 252,676 +0.93(+1.41%)
Nov 22, 2019 66.04 66.13 65.54 65.82 159,445 -0.01(-0.01%)
Nov 21, 2019 66.12 66.12 65.70 65.83 157,453 -0.36(-0.55%)
Nov 20, 2019 66.41 66.60 65.65 66.19 322,650 -0.34(-0.52%)
Nov 19, 2019 66.57 66.71 66.26 66.54 193,526 +0.21(+0.32%)
Nov 18, 2019 66.16 66.44 65.89 66.33 265,634 +0.16(+0.25%)
Nov 15, 2019 66.02 66.16 65.87 66.16 254,820 +0.56(+0.85%)
Nov 14, 2019 65.45 65.65 65.28 65.61 173,726 -0.10(-0.15%)
Nov 13, 2019 65.39 65.73 65.29 65.70 203,175 +0.15(+0.23%)
Nov 12, 2019 65.44 65.78 65.31 65.55 193,425 +0.20(+0.31%)
Nov 11, 2019 64.96 65.42 64.81 65.35 209,708 +0.07(+0.10%)
Nov 08, 2019 64.75 65.28 64.50 65.28 245,115 +0.35(+0.55%)
Nov 07, 2019 64.86 65.28 64.73 64.93 346,308 +0.49(+0.76%)
Nov 06, 2019 64.49 64.51 64.10 64.44 654,778 -0.05(-0.07%)
Nov 05, 2019 64.74 64.74 64.27 64.49 323,294 -0.07(-0.10%)
Nov 04, 2019 64.74 64.78 64.42 64.55 278,053 +0.34(+0.54%)
Nov 01, 2019 63.68 64.21 63.53 64.21 267,237 +0.83(+1.32%)
Oct 31, 2019 63.57 63.58 63.01 63.37 345,285 -0.12(-0.18%)
Oct 30, 2019 63.27 63.54 62.87 63.49 148,316 +0.40(+0.64%)
Oct 29, 2019 63.56 63.65 63.07 63.09 226,774 -0.49(-0.77%)
Oct 28, 2019 63.26 63.63 63.25 63.58 291,412 +0.73(+1.16%)
Oct 25, 2019 62.10 62.89 62.09 62.85 185,741 +0.75(+1.20%)
Oct 24, 2019 61.81 62.13 61.67 62.10 203,584 +0.92(+1.50%)
Oct 23, 2019 60.93 61.24 60.80 61.18 128,277 +0.06(+0.09%)
Oct 22, 2019 62.10 62.27 61.08 61.12 141,282 -0.81(-1.32%)
Oct 21, 2019 61.67 61.97 61.48 61.94 212,723 +0.65(+1.06%)
Oct 18, 2019 61.91 61.93 60.87 61.28 166,853 -0.68(-1.10%)
Oct 17, 2019 62.31 62.41 61.67 61.97 169,057 -0.07(-0.11%)
Oct 16, 2019 62.19 62.19 61.79 62.03 132,771 -0.57(-0.90%)
Oct 15, 2019 62.18 62.73 62.15 62.60 179,349 +0.69(+1.11%)
Oct 14, 2019 61.93 62.15 61.87 61.91 224,825 -0.02(-0.03%)
Oct 11, 2019 61.79 62.48 61.67 61.93 429,082 +0.91(+1.49%)
Oct 10, 2019 60.67 61.29 60.58 61.02 205,500 +0.34(+0.55%)
Oct 09, 2019 60.44 60.90 60.36 60.68 175,561 +0.85(+1.43%)
Oct 08, 2019 60.59 60.84 59.83 59.83 227,699 -1.19(-1.95%)
Oct 07, 2019 61.05 61.48 60.94 61.02 155,089 -0.19(-0.31%)
Oct 04, 2019 60.57 61.27 60.57 61.21 165,080 +1.00(+1.66%)
Oct 03, 2019 59.42 60.21 58.69 60.21 448,299 +0.81(+1.37%)
Oct 02, 2019 60.14 60.14 58.98 59.40 336,207 -1.16(-1.91%)
Oct 01, 2019 61.38 61.77 60.48 60.56 255,528 -0.56(-0.91%)
Sep 30, 2019 60.69 61.23 60.52 61.11 241,964 +0.67(+1.11%)
Sep 27, 2019 61.46 61.46 60.00 60.44 217,254 -0.85(-1.39%)
Sep 26, 2019 61.25 61.53 60.89 61.29 109,455 +0.02(+0.03%)
Sep 25, 2019 60.49 61.45 59.92 61.28 183,313 +0.69(+1.14%)
Sep 24, 2019 61.60 61.84 60.33 60.59 337,425 -0.64(-1.05%)
Sep 23, 2019 61.08 61.42 60.92 61.23 151,460 +0.12(+0.19%)
Sep 20, 2019 61.96 61.96 60.88 61.11 249,707 -0.62(-1.00%)
Sep 19, 2019 61.80 62.28 61.66 61.73 264,030 +0.12(+0.20%)
Sep 18, 2019 61.56 61.66 60.82 61.61 189,495 +0.00(+0.00%)
Sep 17, 2019 61.41 61.63 61.30 61.61 129,733 +0.20(+0.33%)
Sep 16, 2019 60.98 61.52 60.95 61.41 179,450 -0.06(-0.09%)
Sep 13, 2019 61.81 61.81 61.39 61.46 173,926 -0.44(-0.71%)
Sep 12, 2019 61.98 62.39 61.66 61.90 376,187 +0.29(+0.47%)
Sep 11, 2019 61.18 61.62 61.00 61.62 175,400 +0.68(+1.11%)
Sep 10, 2019 60.92 60.94 60.23 60.94 229,910 -0.33(-0.55%)
Sep 09, 2019 62.04 62.04 60.90 61.27 234,903 -0.43(-0.70%)
Sep 06, 2019 61.93 61.99 61.61 61.70 253,145 -0.11(-0.19%)
Sep 05, 2019 61.36 62.05 61.34 61.82 301,140 +1.25(+2.07%)
Sep 04, 2019 60.18 60.58 60.17 60.56 148,553 +0.97(+1.62%)
Sep 03, 2019 59.83 60.06 59.35 59.60 269,241 -0.67(-1.11%)
Aug 30, 2019 60.74 60.81 59.91 60.27 227,192 -0.07(-0.11%)
Aug 29, 2019 60.11 60.52 59.84 60.34 273,833 +1.00(+1.69%)
Aug 28, 2019 59.00 59.38 58.57 59.33 157,915 +0.05(+0.08%)
Aug 27, 2019 59.83 59.91 58.97 59.28 215,289 -0.11(-0.18%)
Aug 26, 2019 59.43 59.51 58.95 59.39 245,600 +0.68(+1.16%)
Aug 23, 2019 60.31 60.85 58.49 58.71 508,696 -1.90(-3.14%)
Aug 22, 2019 60.92 61.03 60.10 60.61 208,428 -0.14(-0.24%)
Aug 21, 2019 60.64 60.93 60.52 60.76 193,719 +0.74(+1.23%)
Aug 20, 2019 60.24 60.53 59.98 60.02 241,908 -0.27(-0.44%)
Aug 19, 2019 60.31 60.54 60.05 60.29 384,189 +0.82(+1.38%)
Aug 16, 2019 58.97 59.61 58.97 59.47 261,726 +1.06(+1.82%)
Aug 15, 2019 58.58 58.66 57.92 58.41 296,391 -0.12(-0.21%)
Aug 14, 2019 59.25 59.46 58.35 58.53 710,648 -1.81(-2.99%)
Aug 13, 2019 58.91 60.58 58.84 60.34 690,191 +1.39(+2.35%)
Aug 12, 2019 59.36 59.49 58.74 58.95 201,445 -0.77(-1.30%)
Aug 09, 2019 60.13 60.23 59.33 59.72 346,805 -0.75(-1.25%)
Aug 08, 2019 59.42 60.48 59.31 60.48 441,601 +1.55(+2.63%)
Aug 07, 2019 57.90 59.09 57.64 58.93 448,267 +0.33(+0.57%)
Aug 06, 2019 58.44 58.80 57.96 58.60 428,535 +0.89(+1.54%)
Aug 05, 2019 58.64 58.94 57.23 57.71 995,351 -2.46(-4.08%)
Aug 02, 2019 60.84 60.84 59.72 60.16 559,660 -1.19(-1.95%)
Aug 01, 2019 61.79 63.03 61.03 61.36 535,579 -0.31(-0.50%)
Jul 31, 2019 62.91 62.96 61.05 61.66 505,627 -0.88(-1.41%)
Jul 30, 2019 62.47 62.82 62.36 62.54 165,605 -0.38(-0.61%)
Jul 29, 2019 63.07 63.10 62.41 62.92 221,491 -0.12(-0.20%)
Jul 26, 2019 62.88 63.13 62.85 63.05 197,262 +0.43(+0.69%)
Jul 25, 2019 62.92 62.99 62.49 62.62 258,041 -0.48(-0.76%)
Jul 24, 2019 62.41 63.10 62.41 63.10 158,076 +0.65(+1.04%)
Jul 23, 2019 62.49 62.52 62.00 62.45 232,684 +0.32(+0.52%)
Jul 22, 2019 61.66 62.28 61.66 62.12 183,384 +0.70(+1.14%)
Jul 19, 2019 62.28 62.31 61.42 61.42 252,517 -0.37(-0.60%)
Jul 18, 2019 61.24 61.88 61.23 61.80 165,245 +0.41(+0.67%)
Jul 17, 2019 61.56 61.75 61.39 61.39 158,328 -0.14(-0.23%)
Jul 16, 2019 61.99 62.03 61.39 61.53 230,104 -0.51(-0.82%)
Jul 15, 2019 62.03 62.09 61.88 62.04 167,711 +0.17(+0.28%)
Jul 12, 2019 61.57 61.88 61.49 61.86 203,332 +0.47(+0.76%)
Jul 11, 2019 61.35 61.61 61.20 61.40 334,382 +0.22(+0.36%)
Jul 10, 2019 61.08 61.55 60.99 61.18 211,371 +0.45(+0.74%)
Jul 09, 2019 60.20 60.79 60.19 60.73 179,085 +0.26(+0.43%)
Jul 08, 2019 60.49 60.53 60.26 60.47 204,302 -0.46(-0.75%)
Jul 05, 2019 60.62 61.03 60.33 60.93 221,436 -0.09(-0.14%)
Jul 03, 2019 60.72 61.02 60.60 61.01 172,042 +0.40(+0.66%)
Jul 02, 2019 60.37 60.61 60.24 60.61 185,431 +0.18(+0.30%)
Jul 01, 2019 60.80 60.88 60.17 60.43 438,108 +0.92(+1.54%)
Jun 28, 2019 59.59 59.67 59.28 59.51 131,752 +0.10(+0.16%)
Jun 27, 2019 59.40 59.58 59.27 59.42 180,954 +0.23(+0.39%)
Jun 26, 2019 59.14 59.63 59.14 59.19 158,398 +0.61(+1.04%)
Jun 25, 2019 59.65 59.70 58.54 58.58 295,434 -1.07(-1.79%)
Jun 24, 2019 59.82 59.91 59.65 59.65 151,254 -0.06(-0.10%)
Jun 21, 2019 59.87 60.20 59.70 59.70 156,345 -0.31(-0.52%)
Jun 20, 2019 60.09 60.24 59.53 60.02 269,207 +0.81(+1.37%)
Jun 19, 2019 59.06 59.33 58.65 59.21 318,443 +0.32(+0.55%)
Jun 18, 2019 58.49 59.24 58.36 58.88 403,044 +0.94(+1.63%)
Jun 17, 2019 57.88 58.19 57.79 57.94 168,772 +0.10(+0.18%)
Jun 14, 2019 57.89 58.02 57.62 57.83 219,496 -0.51(-0.88%)
Jun 13, 2019 58.37 58.53 58.17 58.35 293,437 +0.20(+0.34%)
Jun 12, 2019 58.25 58.34 58.01 58.15 199,927 -0.30(-0.51%)
Jun 11, 2019 59.14 59.18 58.14 58.44 491,129 -0.10(-0.18%)
Jun 10, 2019 58.35 59.10 58.32 58.55 456,416 +0.68(+1.17%)
Jun 07, 2019 57.15 58.19 57.11 57.87 447,915 +0.98(+1.72%)
Jun 06, 2019 56.41 56.99 56.13 56.89 238,974 +0.61(+1.08%)
Jun 05, 2019 56.22 56.36 55.60 56.28 272,370 +0.72(+1.30%)
Jun 04, 2019 54.44 55.57 54.19 55.56 460,226 +1.81(+3.37%)
Jun 03, 2019 54.84 55.09 53.41 53.75 649,412 -1.04(-1.90%)
May 31, 2019 54.97 55.26 54.72 54.79 316,490 -0.86(-1.54%)
May 30, 2019 55.47 55.78 55.31 55.64 154,922 +0.32(+0.59%)
May 29, 2019 55.34 55.63 55.01 55.32 256,936 -0.39(-0.70%)
May 28, 2019 56.06 56.40 55.71 55.71 497,116 -0.16(-0.29%)
May 24, 2019 56.14 56.42 55.83 55.87 163,546 +0.03(+0.05%)
May 23, 2019 56.16 56.19 55.45 55.84 423,224 -1.03(-1.81%)
May 22, 2019 56.82 57.20 56.82 56.87 154,580 -0.29(-0.50%)
May 21, 2019 57.05 57.35 56.99 57.16 236,209 +0.71(+1.27%)
May 20, 2019 56.55 56.89 56.21 56.44 340,058 -1.05(-1.82%)
May 17, 2019 57.43 58.23 57.40 57.49 261,799 -0.51(-0.89%)
May 16, 2019 57.49 58.40 57.44 58.01 239,319 +0.55(+0.96%)
May 15, 2019 56.45 57.62 56.44 57.45 372,428 +0.62(+1.09%)
May 14, 2019 56.21 57.17 56.18 56.83 321,702 +0.94(+1.69%)
May 13, 2019 56.54 56.83 55.74 55.89 681,039 -2.27(-3.90%)
May 10, 2019 57.63 58.40 56.80 58.16 403,092 +0.15(+0.26%)
May 09, 2019 57.62 58.15 56.97 58.01 418,534 -0.35(-0.60%)
May 08, 2019 58.28 58.83 58.17 58.36 427,567 -0.17(-0.29%)
May 07, 2019 59.06 59.30 57.95 58.53 512,367 -1.22(-2.04%)
May 06, 2019 58.68 59.85 58.47 59.75 351,294 -0.45(-0.74%)
May 03, 2019 59.85 60.21 59.74 60.20 217,816 +0.59(+0.99%)
May 02, 2019 59.84 60.27 59.23 59.61 301,631 -0.30(-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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.