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:

High Dividend Yield Vanguard ETF (NY: VYM )

127.78 -0.72 (-0.56%)
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 29, 2005 9.542 9.596 9.542 9.578 1,499 +0.07(+0.69%)
Apr 28, 2005 9.512 9.512 9.512 9.512 166 +0.03(+0.32%)
Apr 27, 2005 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Apr 26, 2005 9.362 9.482 9.362 9.482 4,498 +0.15(+1.61%)
Apr 25, 2005 9.332 9.332 9.332 9.332 0 +0.00(+0.00%)
Apr 22, 2005 9.332 9.332 9.332 9.332 0 +0.00(+0.00%)
Apr 21, 2005 9.392 9.392 9.332 9.332 4,165 +0.05(+0.52%)
Apr 20, 2005 9.284 9.284 9.284 9.284 333 -0.08(-0.83%)
Apr 19, 2005 9.362 9.362 9.362 9.362 1,499 +0.01(+0.06%)
Apr 18, 2005 9.356 9.356 9.356 9.356 499 +0.03(+0.32%)
Apr 15, 2005 9.392 9.392 9.308 9.326 3,665 -0.10(-1.02%)
Apr 14, 2005 9.428 9.428 9.422 9.422 666 +0.04(+0.45%)
Apr 13, 2005 9.392 9.392 9.380 9.380 833 -0.01(-0.06%)
Apr 12, 2005 9.326 9.386 9.326 9.386 1,832 +0.07(+0.71%)
Apr 11, 2005 9.320 9.320 9.320 9.320 666 -0.04(-0.45%)
Apr 08, 2005 9.362 9.362 9.362 9.362 0 +0.00(+0.00%)
Apr 07, 2005 9.374 9.374 9.362 9.362 3,165 -0.06(-0.64%)
Apr 06, 2005 9.422 9.422 9.422 9.422 0 +0.00(+0.00%)
Apr 05, 2005 9.422 9.422 9.422 9.422 0 +0.00(+0.00%)
Apr 04, 2005 9.422 9.422 9.422 9.422 0 +0.00(+0.00%)
Apr 01, 2005 9.386 9.524 9.386 9.422 5,831 +0.05(+0.51%)
Mar 31, 2005 9.374 9.374 9.374 9.374 833 +0.07(+0.77%)
Mar 30, 2005 9.332 9.332 9.290 9.302 2,332 -0.13(-1.34%)
Mar 29, 2005 9.452 9.512 9.404 9.428 1,832 -0.08(-0.88%)
Mar 28, 2005 9.572 9.584 9.512 9.512 2,332 -0.03(-0.31%)
Mar 24, 2005 9.542 9.542 9.542 9.542 333 +0.03(+0.32%)
Mar 23, 2005 9.542 9.590 9.470 9.512 13,496 -0.03(-0.31%)
Mar 22, 2005 9.650 9.650 9.542 9.542 2,499 -0.10(-1.00%)
Mar 21, 2005 9.458 9.638 9.458 9.638 5,998 +0.19(+2.03%)
Mar 18, 2005 9.608 9.608 9.446 9.446 5,498 -0.19(-1.93%)
Mar 17, 2005 9.632 9.632 9.632 9.632 1,666 -0.05(-0.55%)
Mar 16, 2005 9.723 9.723 9.685 9.685 833 -0.10(-0.99%)
Mar 15, 2005 9.891 9.891 9.783 9.783 2,332 -0.03(-0.31%)
Mar 14, 2005 9.765 9.813 9.753 9.813 4,332 -0.03(-0.30%)
Mar 11, 2005 9.843 9.843 9.843 9.843 0 +0.00(+0.00%)
Mar 10, 2005 9.975 9.975 9.843 9.843 3,165 -0.19(-1.86%)
Mar 09, 2005 10.02 10.17 9.933 10.03 12,163 -0.05(-0.54%)
Mar 08, 2005 10.02 10.08 10.02 10.08 5,165 +0.00(+0.00%)
Mar 07, 2005 9.909 10.08 9.909 10.08 4,998 +0.07(+0.72%)
Mar 04, 2005 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Mar 03, 2005 10.01 10.01 10.01 10.01 499 -0.04(-0.42%)
Mar 02, 2005 10.03 10.05 10.02 10.05 5,498 +0.04(+0.36%)
Mar 01, 2005 9.807 10.02 9.807 10.02 7,331 +0.25(+2.52%)
Feb 28, 2005 9.723 9.843 9.723 9.771 2,166 -0.07(-0.73%)
Feb 25, 2005 9.723 9.843 9.723 9.843 2,499 +0.18(+1.86%)
Feb 24, 2005 9.723 9.723 9.632 9.662 2,332 -0.02(-0.19%)
Feb 23, 2005 9.602 9.681 9.602 9.681 3,998 +0.08(+0.81%)
Feb 22, 2005 9.693 9.693 9.602 9.602 1,666 -0.14(-1.42%)
Feb 18, 2005 9.632 9.741 9.632 9.741 5,831 +0.00(+0.00%)
Feb 17, 2005 9.506 9.741 9.506 9.741 4,998 +0.20(+2.08%)
Feb 16, 2005 9.542 9.542 9.542 9.542 999 +0.00(+0.00%)
Feb 15, 2005 9.542 9.542 9.542 9.542 0 +0.00(+0.00%)
Feb 14, 2005 9.542 9.542 9.542 9.542 999 +0.00(+0.00%)
Feb 11, 2005 9.542 9.542 9.542 9.542 1,166 +0.00(+0.00%)
Feb 10, 2005 9.542 9.542 9.536 9.542 1,999 +0.03(+0.32%)
Feb 09, 2005 9.512 9.512 9.512 9.512 0 +0.00(+0.00%)
Feb 08, 2005 9.464 9.512 9.464 9.512 2,499 +0.05(+0.51%)
Feb 07, 2005 9.464 9.464 9.464 9.464 1,666 +0.03(+0.32%)
Feb 04, 2005 9.392 9.434 9.392 9.434 3,499 +0.05(+0.51%)
Feb 03, 2005 9.386 9.386 9.386 9.386 499 -0.01(-0.06%)
Feb 02, 2005 9.392 9.392 9.392 9.392 499 +0.00(+0.00%)
Feb 01, 2005 9.362 9.392 9.362 9.392 833 -0.02(-0.25%)
Jan 31, 2005 9.410 9.422 9.404 9.416 4,998 +0.05(+0.58%)
Jan 28, 2005 9.590 9.602 9.362 9.362 10,330 -0.17(-1.76%)
Jan 27, 2005 9.693 9.783 9.524 9.530 10,164 -0.19(-1.98%)
Jan 26, 2005 9.662 9.723 9.662 9.723 3,665 +0.00(+0.00%)
Jan 25, 2005 9.975 10.03 9.723 9.723 36,323 -0.25(-2.53%)
Jan 24, 2005 10.08 10.14 9.975 9.975 6,998 -0.09(-0.89%)
Jan 21, 2005 9.933 10.11 9.903 10.06 15,329 +0.16(+1.64%)
Jan 20, 2005 9.813 9.903 9.813 9.903 833 +0.09(+0.92%)
Jan 19, 2005 9.783 9.813 9.765 9.813 12,830 -0.09(-0.91%)
Jan 18, 2005 9.693 9.903 9.524 9.903 24,826 +0.27(+2.80%)
Jan 14, 2005 9.632 9.632 9.632 9.632 333 +0.01(+0.06%)
Jan 13, 2005 9.783 9.783 9.626 9.626 2,832 -0.16(-1.60%)
Jan 12, 2005 9.783 9.783 9.783 9.783 0 +0.00(+0.00%)
Jan 11, 2005 9.843 9.843 9.783 9.783 666 -0.09(-0.91%)
Jan 10, 2005 9.831 9.873 9.831 9.873 2,166 +0.12(+1.23%)
Jan 07, 2005 9.704 9.753 9.704 9.753 999 +0.15(+1.56%)
Jan 06, 2005 9.602 9.602 9.602 9.602 2,499 +0.12(+1.27%)
Jan 05, 2005 9.422 9.482 9.422 9.482 833 +0.06(+0.64%)
Jan 04, 2005 9.362 9.422 9.362 9.422 1,166 +0.12(+1.29%)
Jan 03, 2005 9.302 9.302 9.302 9.302 333 +0.06(+0.65%)
Dec 31, 2004 9.152 9.242 9.152 9.242 3,499 +0.09(+0.98%)
Dec 30, 2004 9.140 9.152 9.038 9.152 3,499 +0.01(+0.13%)
Dec 29, 2004 9.140 9.140 9.140 9.140 1,666 +0.08(+0.86%)
Dec 28, 2004 9.122 9.146 9.044 9.062 8,831 -0.04(-0.40%)
Dec 27, 2004 9.110 9.110 9.092 9.098 1,499 -0.02(-0.26%)
Dec 23, 2004 9.074 9.122 9.074 9.122 3,832 +0.03(+0.33%)
Dec 22, 2004 9.134 9.134 9.092 9.092 833 -0.04(-0.46%)
Dec 21, 2004 9.068 9.146 9.068 9.134 5,998 -0.02(-0.20%)
Dec 20, 2004 9.152 9.152 9.152 9.152 833 +0.00(+0.00%)
Dec 17, 2004 9.152 9.152 9.152 9.152 0 +0.00(+0.00%)
Dec 16, 2004 9.194 9.206 9.062 9.152 9,330 -0.07(-0.72%)
Dec 15, 2004 9.128 9.230 9.128 9.218 9,664 +0.08(+0.85%)
Dec 14, 2004 9.248 9.248 9.122 9.140 12,163 -0.13(-1.42%)
Dec 13, 2004 9.272 9.272 9.272 9.272 0 +0.00(+0.00%)
Dec 10, 2004 9.362 9.362 9.272 9.272 5,498 -0.06(-0.64%)
Dec 09, 2004 9.416 9.494 9.332 9.332 20,161 -0.08(-0.89%)
Dec 08, 2004 9.452 9.452 9.416 9.416 2,832 -0.10(-1.01%)
Dec 07, 2004 9.530 9.530 9.512 9.512 1,332 +0.09(+0.96%)
Dec 06, 2004 9.422 9.422 9.422 9.422 0 +0.00(+0.00%)
Dec 03, 2004 9.416 9.422 9.416 9.422 1,666 +0.03(+0.32%)
Dec 02, 2004 9.392 9.392 9.392 9.392 0 +0.00(+0.00%)
Dec 01, 2004 9.392 9.392 9.392 9.392 833 +0.06(+0.64%)
Nov 30, 2004 9.422 9.422 9.332 9.332 1,999 -0.03(-0.32%)
Nov 29, 2004 9.362 9.458 9.362 9.362 7,997 +0.06(+0.65%)
Nov 26, 2004 9.272 9.302 9.272 9.302 2,166 +0.09(+0.98%)
Nov 24, 2004 9.212 9.212 9.212 9.212 0 +0.00(+0.00%)
Nov 23, 2004 9.242 9.242 9.152 9.212 3,165 +0.03(+0.33%)
Nov 22, 2004 9.134 9.182 9.134 9.182 333 +0.06(+0.66%)
Nov 19, 2004 9.242 9.242 9.122 9.122 11,996 -0.15(-1.62%)
Nov 18, 2004 9.182 9.272 9.182 9.272 4,998 +0.18(+1.98%)
Nov 17, 2004 9.122 9.122 9.092 9.092 5,331 -0.03(-0.33%)
Nov 16, 2004 9.176 9.176 9.122 9.122 3,665 -0.07(-0.72%)
Nov 15, 2004 9.170 9.194 9.170 9.188 3,665 +0.04(+0.39%)
Nov 12, 2004 9.152 9.152 9.152 9.152 0 +0.00(+0.00%)
Nov 11, 2004 9.152 9.152 9.152 9.152 3,332 -0.02(-0.26%)
Nov 10, 2004 9.176 9.176 9.176 9.176 0 +0.00(+0.00%)
Nov 09, 2004 9.074 9.182 9.074 9.176 7,997 +0.14(+1.59%)
Nov 08, 2004 9.032 9.032 9.032 9.032 2,832 -0.12(-1.31%)
Nov 05, 2004 9.152 9.152 9.152 9.152 999 -0.09(-0.97%)
Nov 04, 2004 9.170 9.242 9.170 9.242 2,332 +0.08(+0.85%)
Nov 03, 2004 9.164 9.164 9.164 9.164 999 +0.00(+0.00%)
Nov 02, 2004 9.152 9.164 9.152 9.164 666 +0.00(+0.00%)
Nov 01, 2004 9.164 9.164 9.164 9.164 499 +0.01(+0.13%)
Oct 29, 2004 9.152 9.152 9.092 9.152 1,499 +0.02(+0.20%)
Oct 28, 2004 9.122 9.134 9.074 9.134 3,832 -0.04(-0.39%)
Oct 27, 2004 9.170 9.170 9.170 9.170 1,832 -0.10(-1.10%)
Oct 26, 2004 9.272 9.272 9.272 9.272 166 +0.04(+0.46%)
Oct 25, 2004 9.170 9.230 9.170 9.230 1,666 +0.08(+0.85%)
Oct 22, 2004 9.152 9.152 9.152 9.152 0 +0.00(+0.00%)
Oct 21, 2004 9.152 9.152 9.152 9.152 2,166 +0.11(+1.26%)
Oct 20, 2004 9.038 9.038 9.038 9.038 0 +0.00(+0.00%)
Oct 19, 2004 9.038 9.038 9.038 9.038 499 -0.01(-0.13%)
Oct 18, 2004 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Oct 15, 2004 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Oct 14, 2004 9.050 9.050 9.050 9.050 1,332 -0.04(-0.46%)
Oct 13, 2004 9.152 9.152 9.092 9.092 2,999 -0.03(-0.33%)
Oct 12, 2004 9.122 9.122 9.122 9.122 0 +0.00(+0.00%)
Oct 11, 2004 9.122 9.122 9.122 9.122 0 +0.00(+0.00%)
Oct 08, 2004 9.122 9.122 9.122 9.122 166 +0.00(+0.00%)
Oct 07, 2004 9.122 9.122 9.122 9.122 0 +0.00(+0.00%)
Oct 06, 2004 9.092 9.122 9.092 9.122 833 +0.02(+0.26%)
Oct 05, 2004 9.092 9.098 9.092 9.098 1,499 -0.02(-0.26%)
Oct 04, 2004 9.122 9.122 9.122 9.122 333 -0.03(-0.33%)
Oct 01, 2004 9.302 9.302 9.152 9.152 4,832 -0.15(-1.61%)
Sep 30, 2004 9.302 9.302 9.302 9.302 2,999 +0.00(+0.00%)
Sep 29, 2004 9.218 9.302 9.218 9.302 3,832 +0.07(+0.78%)
Sep 28, 2004 9.230 9.230 9.230 9.230 333 +0.05(+0.52%)
Sep 27, 2004 9.080 9.182 9.080 9.182 6,831 +0.16(+1.80%)
Sep 24, 2004 9.020 9.020 9.020 9.020 666 +0.02(+0.20%)
Sep 23, 2004 9.002 9.002 9.002 9.002 499 +0.04(+0.47%)
Sep 22, 2004 8.960 8.960 8.960 8.960 0 +0.00(+0.00%)
Sep 21, 2004 9.062 9.062 8.930 8.960 7,498 -0.07(-0.80%)
Sep 20, 2004 9.032 9.032 9.032 9.032 666 +0.07(+0.74%)
Sep 17, 2004 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Sep 16, 2004 8.894 9.020 8.894 8.966 10,997 +0.13(+1.43%)
Sep 15, 2004 8.858 8.858 8.834 8.840 5,998 -0.02(-0.20%)
Sep 14, 2004 8.906 8.906 8.822 8.858 15,496 -0.07(-0.81%)
Sep 13, 2004 9.002 9.002 8.930 8.930 4,165 -0.06(-0.67%)
Sep 10, 2004 9.020 9.020 8.990 8.990 2,166 -0.06(-0.66%)
Sep 09, 2004 9.050 9.050 9.050 9.050 166 +0.03(+0.33%)
Sep 08, 2004 9.050 9.062 9.002 9.020 8,997 -0.19(-2.08%)
Sep 07, 2004 9.212 9.212 9.212 9.212 1,166 -0.03(-0.32%)
Sep 03, 2004 9.152 9.242 9.152 9.242 5,665 +0.10(+1.12%)
Sep 02, 2004 9.140 9.140 9.140 9.140 0 +0.00(+0.00%)
Sep 01, 2004 8.972 9.140 8.972 9.140 5,831 +0.14(+1.53%)
Aug 31, 2004 9.134 9.218 9.002 9.002 30,158 -0.09(-0.99%)
Aug 30, 2004 9.134 9.134 9.092 9.092 1,166 -0.01(-0.07%)
Aug 27, 2004 9.026 9.098 9.002 9.098 4,498 +0.07(+0.80%)
Aug 26, 2004 9.026 9.026 9.026 9.026 333 +0.01(+0.13%)
Aug 25, 2004 9.002 9.014 9.002 9.014 2,499 +0.07(+0.81%)
Aug 24, 2004 8.930 8.942 8.882 8.942 5,165 +0.11(+1.29%)
Aug 23, 2004 8.828 8.828 8.828 8.828 0 +0.00(+0.00%)
Aug 20, 2004 8.858 8.858 8.828 8.828 3,998 -0.03(-0.34%)
Aug 19, 2004 8.858 8.858 8.858 8.858 166 -0.02(-0.27%)
Aug 18, 2004 8.882 8.924 8.852 8.882 3,499 +0.04(+0.41%)
Aug 17, 2004 8.798 8.846 8.798 8.846 3,165 +0.08(+0.89%)
Aug 16, 2004 8.708 8.768 8.708 8.768 3,499 +0.01(+0.14%)
Aug 13, 2004 8.756 8.756 8.756 8.756 0 +0.00(+0.00%)
Aug 12, 2004 8.756 8.756 8.756 8.756 0 +0.00(+0.00%)
Aug 11, 2004 8.756 8.756 8.756 8.756 3,332 -0.17(-1.88%)
Aug 10, 2004 8.822 8.924 8.822 8.924 2,499 +0.16(+1.85%)
Aug 09, 2004 8.762 8.762 8.762 8.762 166 +0.03(+0.34%)
Aug 06, 2004 8.678 8.738 8.678 8.732 2,665 +0.09(+1.04%)
Aug 05, 2004 8.642 8.642 8.642 8.642 0 +0.00(+0.00%)
Aug 04, 2004 8.600 8.642 8.600 8.642 1,499 +0.03(+0.35%)
Aug 03, 2004 8.612 8.612 8.612 8.612 333 +0.06(+0.70%)
Aug 02, 2004 8.750 8.750 8.552 8.552 14,329 -0.19(-2.20%)
Jul 30, 2004 8.612 8.744 8.612 8.744 3,165 +0.16(+1.89%)
Jul 29, 2004 8.582 8.582 8.546 8.582 1,832 -0.03(-0.35%)
Jul 28, 2004 8.612 8.612 8.612 8.612 2,665 +0.00(+0.00%)
Jul 27, 2004 8.612 8.612 8.612 8.612 1,166 +0.03(+0.35%)
Jul 26, 2004 8.612 8.612 8.582 8.582 1,999 +0.02(+0.21%)
Jul 23, 2004 8.582 8.582 8.564 8.564 1,832 -0.05(-0.56%)
Jul 22, 2004 8.606 8.672 8.606 8.612 6,165 -0.09(-1.03%)
Jul 21, 2004 8.582 8.702 8.582 8.702 1,666 +0.17(+1.97%)
Jul 20, 2004 8.534 8.540 8.534 8.534 1,166 +0.00(+0.00%)
Jul 19, 2004 8.522 8.534 8.498 8.534 2,332 +0.01(+0.14%)
Jul 16, 2004 8.522 8.522 8.522 8.522 0 +0.00(+0.00%)
Jul 15, 2004 8.522 8.522 8.522 8.522 333 +0.03(+0.35%)
Jul 14, 2004 8.510 8.558 8.414 8.492 2,499 +0.01(+0.14%)
Jul 13, 2004 8.462 8.480 8.462 8.480 5,498 +0.02(+0.28%)
Jul 12, 2004 8.456 8.456 8.456 8.456 0 +0.00(+0.00%)
Jul 09, 2004 8.450 8.456 8.450 8.456 499 -0.01(-0.07%)
Jul 08, 2004 8.462 8.462 8.462 8.462 1,166 +0.01(+0.07%)
Jul 07, 2004 8.414 8.456 8.414 8.456 1,999 +0.00(+0.00%)
Jul 06, 2004 8.456 8.456 8.456 8.456 2,832 +0.05(+0.64%)
Jul 02, 2004 8.402 8.402 8.402 8.402 3,499 +0.10(+1.16%)
Jul 01, 2004 8.234 8.306 8.234 8.306 1,666 +0.11(+1.32%)
Jun 30, 2004 8.282 8.282 8.198 8.198 6,998 -0.08(-1.01%)
Jun 29, 2004 8.282 8.282 8.282 8.282 3,665 +0.06(+0.73%)
Jun 28, 2004 8.378 8.378 8.222 8.222 6,998 -0.15(-1.79%)
Jun 25, 2004 8.384 8.396 8.312 8.372 4,832 +0.00(+0.00%)
Jun 24, 2004 8.372 8.372 8.372 8.372 1,832 +0.06(+0.72%)
Jun 23, 2004 8.372 8.390 8.312 8.312 8,831 -0.03(-0.36%)
Jun 22, 2004 8.342 8.342 8.342 8.342 666 +0.03(+0.36%)
Jun 21, 2004 8.324 8.324 8.312 8.312 8,831 -0.15(-1.77%)
Jun 18, 2004 8.462 8.462 8.462 8.462 1,666 +0.04(+0.50%)
Jun 17, 2004 8.402 8.420 8.402 8.420 4,998 +0.10(+1.23%)
Jun 16, 2004 8.390 8.390 8.312 8.318 6,831 -0.09(-1.07%)
Jun 15, 2004 8.408 8.408 8.408 8.408 0 +0.00(+0.00%)
Jun 14, 2004 8.372 8.408 8.372 8.408 3,165 +0.04(+0.43%)
Jun 10, 2004 8.372 8.372 8.372 8.372 4,498 +0.12(+1.45%)
Jun 09, 2004 8.312 8.342 8.252 8.252 3,832 -0.03(-0.36%)
Jun 08, 2004 8.252 8.294 8.234 8.282 9,164 +0.05(+0.58%)
Jun 07, 2004 8.234 8.234 8.234 8.234 0 +0.00(+0.00%)
Jun 04, 2004 8.246 8.246 8.234 8.234 4,998 -0.05(-0.58%)
Jun 03, 2004 8.342 8.342 8.282 8.282 1,666 -0.06(-0.72%)
Jun 02, 2004 8.342 8.342 8.342 8.342 333 +0.03(+0.36%)
Jun 01, 2004 8.342 8.372 8.312 8.312 9,830 +0.00(+0.00%)
May 28, 2004 8.138 8.312 8.138 8.312 5,165 +0.17(+2.14%)
May 27, 2004 8.078 8.138 8.078 8.138 1,832 +0.10(+1.19%)
May 26, 2004 8.042 8.042 8.042 8.042 0 +0.00(+0.00%)
May 25, 2004 8.006 8.042 8.006 8.042 3,998 +0.05(+0.60%)
May 24, 2004 7.994 8.042 7.994 7.994 15,662 +0.07(+0.83%)
May 21, 2004 8.042 8.042 7.892 7.928 9,497 -0.11(-1.34%)
May 20, 2004 8.042 8.042 8.030 8.036 4,498 +0.00(+0.00%)
May 19, 2004 7.958 8.192 7.958 8.036 20,661 +0.13(+1.59%)
May 18, 2004 7.904 7.958 7.904 7.910 2,499 +0.01(+0.15%)
May 17, 2004 7.898 7.898 7.898 7.898 2,832 +0.01(+0.15%)
May 14, 2004 7.868 7.886 7.868 7.886 4,832 +0.02(+0.31%)
May 13, 2004 7.868 7.868 7.856 7.862 6,831 +0.01(+0.08%)
May 12, 2004 7.982 7.982 7.856 7.856 6,664 -0.23(-2.89%)
May 11, 2004 8.072 8.090 8.072 8.090 2,499 +0.00(+0.00%)
May 10, 2004 8.102 8.102 8.090 8.090 4,332 -0.03(-0.37%)
May 07, 2004 8.132 8.132 8.114 8.120 4,832 -0.05(-0.66%)
May 06, 2004 8.180 8.186 8.132 8.174 3,165 -0.01(-0.15%)
May 05, 2004 8.132 8.186 8.132 8.186 3,998 +0.07(+0.89%)
May 04, 2004 8.108 8.132 8.108 8.114 8,997 +0.01(+0.07%)
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.