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

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 28, 2006 136.64 136.86 134.17 134.34 1,332,895 -2.21(-1.62%)
Apr 27, 2006 134.11 138.13 133.46 136.55 1,681,588 +1.36(+1.00%)
Apr 26, 2006 133.62 135.66 133.00 135.19 1,746,028 +1.96(+1.47%)
Apr 25, 2006 132.11 133.56 131.26 133.23 1,468,847 +0.73(+0.55%)
Apr 24, 2006 130.46 132.85 129.97 132.50 1,148,168 +1.55(+1.19%)
Apr 21, 2006 132.48 132.70 130.48 130.95 1,473,965 +0.02(+0.01%)
Apr 20, 2006 130.96 132.71 130.56 130.93 1,441,289 -0.38(-0.29%)
Apr 19, 2006 131.06 132.04 130.15 131.31 1,377,855 +0.11(+0.09%)
Apr 18, 2006 127.95 132.08 127.83 131.20 1,714,213 +3.74(+2.93%)
Apr 17, 2006 129.88 130.76 126.52 127.46 1,731,183 -2.64(-2.03%)
Apr 13, 2006 129.77 131.64 129.07 130.10 913,231 -0.14(-0.11%)
Apr 12, 2006 130.94 133.52 129.68 130.24 1,856,782 -0.70(-0.54%)
Apr 11, 2006 130.09 132.43 128.30 130.94 2,725,318 +1.63(+1.26%)
Apr 10, 2006 129.23 131.06 128.59 129.31 1,682,334 +0.51(+0.40%)
Apr 07, 2006 128.57 130.98 128.09 128.80 2,971,540 +0.16(+0.12%)
Apr 06, 2006 128.68 129.00 126.22 128.64 2,211,519 -0.26(-0.20%)
Apr 05, 2006 126.28 129.29 124.55 128.90 3,582,996 +5.79(+4.70%)
Apr 04, 2006 122.97 124.29 122.18 123.11 1,284,129 +0.96(+0.79%)
Apr 03, 2006 122.34 123.83 121.90 122.15 1,583,451 -1.10(-0.89%)
Mar 31, 2006 122.88 123.88 121.86 123.25 1,358,739 +0.80(+0.66%)
Mar 30, 2006 123.79 125.67 121.92 122.45 1,338,196 -1.31(-1.06%)
Mar 29, 2006 122.51 123.96 122.24 123.76 1,625,567 +0.92(+0.75%)
Mar 28, 2006 122.68 124.37 120.95 122.84 1,527,523 +0.39(+0.32%)
Mar 27, 2006 124.35 125.42 122.03 122.45 1,462,709 -1.85(-1.49%)
Mar 24, 2006 122.98 124.73 122.93 124.30 1,552,330 +1.59(+1.30%)
Mar 23, 2006 123.42 124.28 122.17 122.71 1,550,552 -0.95(-0.77%)
Mar 22, 2006 122.44 124.66 122.11 123.67 1,832,811 +1.23(+1.00%)
Mar 21, 2006 123.99 126.35 121.84 122.44 2,825,992 -1.66(-1.34%)
Mar 20, 2006 127.20 127.61 123.97 124.11 2,743,925 -2.02(-1.60%)
Mar 17, 2006 128.77 129.55 125.28 126.13 4,381,832 -3.31(-2.56%)
Mar 16, 2006 124.74 130.42 124.53 129.44 7,334,186 +5.75(+4.65%)
Mar 15, 2006 119.06 124.94 117.77 123.69 18,388,086 +14.04(+12.81%)
Mar 14, 2006 109.99 110.32 109.11 109.64 2,190,219 -0.71(-0.64%)
Mar 13, 2006 110.86 110.89 109.99 110.35 1,140,965 -0.19(-0.17%)
Mar 10, 2006 109.50 110.84 108.92 110.54 904,215 +1.57(+1.44%)
Mar 09, 2006 110.79 110.79 108.41 108.97 1,520,139 -1.82(-1.65%)
Mar 08, 2006 111.68 112.16 110.07 110.79 1,325,471 -0.63(-0.56%)
Mar 07, 2006 111.73 112.36 110.50 111.42 1,177,319 -0.78(-0.70%)
Mar 06, 2006 112.59 113.12 111.63 112.20 958,210 -0.45(-0.40%)
Mar 03, 2006 112.63 114.30 112.19 112.65 938,737 -0.66(-0.59%)
Mar 02, 2006 112.97 113.32 111.96 113.32 1,051,963 -0.22(-0.20%)
Mar 01, 2006 112.93 114.45 112.71 113.54 1,143,478 +0.92(+0.82%)
Feb 28, 2006 114.58 114.51 112.10 112.62 1,358,624 -1.96(-1.71%)
Feb 27, 2006 111.80 115.08 111.80 114.58 1,211,323 +2.08(+1.85%)
Feb 24, 2006 112.52 112.61 111.55 112.50 753,062 +0.24(+0.22%)
Feb 23, 2006 111.55 113.51 111.40 112.26 911,922 +0.29(+0.26%)
Feb 22, 2006 112.71 113.36 111.96 111.97 1,554,332 -0.52(-0.46%)
Feb 21, 2006 114.84 115.51 112.21 112.48 1,206,264 -2.10(-1.84%)
Feb 17, 2006 114.96 115.84 114.59 114.59 1,035,894 -0.73(-0.63%)
Feb 16, 2006 115.14 115.67 113.83 115.32 1,304,445 +0.36(+0.32%)
Feb 15, 2006 113.72 115.13 113.22 114.95 2,405,662 +1.03(+0.90%)
Feb 14, 2006 111.32 114.40 110.79 113.92 1,742,578 +2.40(+2.15%)
Feb 13, 2006 110.57 112.19 110.57 111.52 837,348 +0.37(+0.33%)
Feb 10, 2006 109.27 111.39 108.90 111.16 1,015,735 +1.40(+1.28%)
Feb 09, 2006 110.94 111.59 109.75 109.75 1,059,905 -1.23(-1.11%)
Feb 08, 2006 109.50 111.62 109.02 110.99 1,096,183 +1.63(+1.49%)
Feb 07, 2006 109.33 110.47 108.75 109.36 1,462,834 -0.64(-0.58%)
Feb 06, 2006 111.36 111.68 109.29 110.00 1,586,602 -1.67(-1.50%)
Feb 03, 2006 112.01 112.92 110.79 111.67 1,564,918 -1.55(-1.37%)
Feb 02, 2006 112.03 114.30 111.77 113.22 1,206,755 +1.20(+1.07%)
Feb 01, 2006 112.83 114.31 111.96 112.03 1,531,572 -0.87(-0.77%)
Jan 31, 2006 113.67 114.29 111.82 112.90 2,632,345 -0.64(-0.57%)
Jan 30, 2006 115.68 117.24 113.47 113.54 2,311,091 -1.64(-1.42%)
Jan 27, 2006 114.10 117.36 114.05 115.18 1,418,900 +0.86(+0.75%)
Jan 26, 2006 115.80 115.92 113.32 114.32 1,597,932 -0.32(-0.28%)
Jan 25, 2006 113.72 116.94 113.60 114.64 2,173,355 +0.85(+0.75%)
Jan 24, 2006 113.60 114.95 113.28 113.78 1,018,304 +0.41(+0.36%)
Jan 23, 2006 113.13 113.79 111.77 113.37 1,348,124 +0.47(+0.41%)
Jan 20, 2006 115.56 116.36 112.73 112.91 2,079,340 -2.33(-2.02%)
Jan 19, 2006 114.59 115.50 113.70 115.23 1,107,892 +0.46(+0.40%)
Jan 18, 2006 113.59 115.92 113.14 114.78 1,571,387 +0.72(+0.63%)
Jan 17, 2006 115.06 115.45 113.13 114.06 1,150,065 -1.02(-0.89%)
Jan 13, 2006 115.66 116.03 114.13 115.08 893,569 -0.37(-0.32%)
Jan 12, 2006 116.13 117.14 114.42 115.45 1,149,357 -1.15(-0.99%)
Jan 11, 2006 117.36 118.51 115.17 116.60 1,899,259 -0.36(-0.30%)
Jan 10, 2006 113.79 118.15 113.79 116.95 2,551,240 +2.23(+1.95%)
Jan 09, 2006 111.23 115.28 111.23 114.72 2,796,917 +3.03(+2.71%)
Jan 06, 2006 111.12 111.69 109.72 111.69 1,803,976 +1.46(+1.32%)
Jan 05, 2006 108.08 110.61 108.05 110.23 2,454,608 +1.77(+1.63%)
Jan 04, 2006 109.71 110.19 108.07 108.46 1,893,527 -1.00(-0.91%)
Jan 03, 2006 108.28 110.77 107.43 109.47 2,659,413 +1.45(+1.34%)
Dec 30, 2005 108.87 109.91 108.02 108.02 2,124,523 -1.19(-1.09%)
Dec 29, 2005 110.75 110.89 108.50 109.20 2,184,574 -1.48(-1.33%)
Dec 28, 2005 112.06 112.66 110.28 110.68 1,517,503 -1.47(-1.31%)
Dec 27, 2005 112.19 113.35 111.80 112.15 1,340,061 +0.10(+0.09%)
Dec 23, 2005 110.79 112.45 110.22 112.05 1,286,696 +1.76(+1.59%)
Dec 22, 2005 110.76 111.26 109.41 110.29 960,951 -0.43(-0.39%)
Dec 21, 2005 110.61 111.78 110.16 110.72 1,115,540 +0.21(+0.19%)
Dec 20, 2005 110.99 111.19 109.30 110.51 2,193,196 -0.48(-0.43%)
Dec 19, 2005 112.30 114.20 110.65 110.99 2,110,942 -0.97(-0.87%)
Dec 16, 2005 114.43 114.71 111.73 111.96 3,239,490 -2.47(-2.16%)
Dec 15, 2005 115.69 115.53 113.61 114.43 1,506,660 -1.26(-1.09%)
Dec 14, 2005 115.55 116.40 115.17 115.69 1,821,388 -0.49(-0.42%)
Dec 13, 2005 115.53 116.54 113.60 116.18 2,471,025 -0.08(-0.06%)
Dec 12, 2005 115.95 117.62 115.84 116.25 2,553,758 +0.52(+0.44%)
Dec 09, 2005 114.44 116.04 113.87 115.74 2,846,842 +1.87(+1.64%)
Dec 08, 2005 114.81 116.26 113.47 113.87 5,650,337 +0.27(+0.24%)
Dec 07, 2005 115.00 115.28 112.65 113.60 2,846,777 -1.38(-1.20%)
Dec 06, 2005 114.10 116.63 112.38 114.97 10,185,105 +5.85(+5.36%)
Dec 05, 2005 111.05 111.73 108.69 109.12 3,913,429 -2.61(-2.33%)
Dec 02, 2005 107.06 111.79 106.51 111.73 3,895,064 +3.91(+3.62%)
Dec 01, 2005 108.61 110.01 106.72 107.82 2,462,223 +0.20(+0.18%)
Nov 30, 2005 109.89 110.31 107.34 107.62 2,308,165 -2.05(-1.87%)
Nov 29, 2005 110.04 110.75 108.45 109.67 1,914,263 +0.47(+0.43%)
Nov 28, 2005 111.73 112.72 108.86 109.20 2,290,200 -2.20(-1.97%)
Nov 25, 2005 113.00 113.50 111.13 111.40 870,397 -1.89(-1.67%)
Nov 23, 2005 113.50 114.98 112.05 113.29 1,437,658 -0.55(-0.48%)
Nov 22, 2005 112.27 114.15 111.42 113.84 2,328,354 +1.51(+1.34%)
Nov 21, 2005 111.03 113.13 110.36 112.33 1,919,137 +0.66(+0.59%)
Nov 18, 2005 113.06 113.48 110.43 111.67 3,219,939 -0.06(-0.05%)
Nov 17, 2005 109.87 112.00 109.30 111.73 2,714,346 +2.62(+2.40%)
Nov 16, 2005 108.64 110.17 106.89 109.11 3,033,707 +0.84(+0.78%)
Nov 15, 2005 105.31 111.71 104.38 108.27 5,854,982 +2.13(+2.01%)
Nov 14, 2005 107.69 108.53 104.94 106.14 3,682,969 -1.20(-1.12%)
Nov 11, 2005 110.23 110.23 107.04 107.33 4,359,953 -3.25(-2.94%)
Nov 10, 2005 111.11 111.26 107.97 110.59 3,512,726 -0.23(-0.21%)
Nov 09, 2005 112.20 112.44 108.89 110.82 3,137,500 -0.83(-0.75%)
Nov 08, 2005 114.84 115.00 111.26 111.65 3,219,690 -4.33(-3.73%)
Nov 07, 2005 115.33 116.99 114.07 115.98 3,090,943 +0.05(+0.04%)
Nov 04, 2005 115.50 116.78 113.02 115.94 2,190,050 +1.11(+0.97%)
Nov 03, 2005 117.39 119.36 114.31 114.82 3,919,129 -0.06(-0.05%)
Nov 02, 2005 110.82 116.40 109.43 114.88 5,342,396 +4.30(+3.89%)
Nov 01, 2005 111.73 112.85 110.17 110.58 1,846,721 -1.85(-1.65%)
Oct 31, 2005 110.23 113.62 109.81 112.43 2,728,599 +2.62(+2.38%)
Oct 28, 2005 109.45 110.48 107.75 109.81 3,533,823 +1.81(+1.67%)
Oct 27, 2005 113.99 113.99 107.88 108.01 3,559,771 -5.84(-5.13%)
Oct 26, 2005 113.64 115.56 112.19 113.85 2,276,406 -0.07(-0.06%)
Oct 25, 2005 116.08 116.96 112.11 113.92 3,016,844 -3.02(-2.58%)
Oct 24, 2005 113.83 116.94 112.53 116.94 3,164,115 +3.11(+2.73%)
Oct 21, 2005 115.20 115.79 111.75 113.82 3,153,102 +0.58(+0.51%)
Oct 20, 2005 115.29 117.56 112.66 113.24 3,694,814 -2.17(-1.88%)
Oct 19, 2005 110.24 115.51 107.62 115.41 5,102,726 +4.35(+3.91%)
Oct 18, 2005 113.53 113.59 110.95 111.06 2,557,418 -2.66(-2.34%)
Oct 17, 2005 109.59 114.27 109.38 113.73 3,961,807 +5.58(+5.16%)
Oct 14, 2005 109.37 110.30 107.52 108.15 3,066,553 -0.80(-0.74%)
Oct 13, 2005 108.00 109.17 105.93 108.95 3,856,392 +0.54(+0.50%)
Oct 12, 2005 110.45 111.70 107.86 108.41 3,336,309 -2.35(-2.12%)
Oct 11, 2005 111.05 112.19 109.44 110.75 2,557,387 +0.52(+0.48%)
Oct 10, 2005 112.89 113.29 110.12 110.23 2,395,460 -2.43(-2.16%)
Oct 07, 2005 113.48 113.74 110.65 112.66 2,448,742 +1.34(+1.20%)
Oct 06, 2005 115.83 117.35 110.19 111.33 4,068,334 -4.07(-3.52%)
Oct 05, 2005 117.06 118.17 115.35 115.39 2,677,292 -1.67(-1.43%)
Oct 04, 2005 117.02 118.61 116.64 117.07 1,775,015 +0.10(+0.09%)
Oct 03, 2005 115.92 119.42 115.50 116.96 4,382,653 +0.63(+0.54%)
Sep 30, 2005 114.97 117.94 113.96 116.34 4,087,173 +1.33(+1.15%)
Sep 29, 2005 112.61 115.22 109.97 115.01 3,181,950 +2.17(+1.92%)
Sep 28, 2005 115.37 115.40 111.73 112.84 4,236,512 -0.78(-0.68%)
Sep 27, 2005 113.64 114.67 112.34 113.62 2,344,577 -0.03(-0.02%)
Sep 26, 2005 115.31 116.81 112.13 113.64 4,391,393 +0.51(+0.45%)
Sep 23, 2005 113.13 115.76 111.05 113.13 5,524,366 -0.85(-0.75%)
Sep 22, 2005 113.98 114.94 106.63 113.98 9,514,290 +6.32(+5.87%)
Sep 21, 2005 111.26 111.26 107.20 107.66 7,610,799 -4.12(-3.69%)
Sep 20, 2005 112.24 116.10 111.61 111.78 5,835,612 -0.38(-0.34%)
Sep 19, 2005 115.63 116.36 111.82 112.17 4,982,702 -3.98(-3.43%)
Sep 16, 2005 117.81 118.66 116.02 116.15 4,302,922 -1.95(-1.65%)
Sep 15, 2005 121.08 121.29 117.18 118.10 3,485,125 -2.38(-1.98%)
Sep 14, 2005 122.86 124.65 120.29 120.49 3,893,441 -1.29(-1.06%)
Sep 13, 2005 122.48 122.81 120.14 121.78 3,211,085 -0.82(-0.67%)
Sep 12, 2005 124.32 124.34 121.52 122.60 2,260,264 -1.50(-1.21%)
Sep 09, 2005 120.88 125.49 120.71 124.11 6,325,818 +4.61(+3.86%)
Sep 08, 2005 117.54 120.94 116.94 119.50 10,993,215 -6.58(-5.22%)
Sep 07, 2005 124.36 126.63 123.69 126.08 2,525,714 +1.52(+1.22%)
Sep 06, 2005 124.27 125.05 122.62 124.56 2,358,088 +1.49(+1.21%)
Sep 02, 2005 124.55 125.74 122.65 123.07 2,127,714 -0.97(-0.78%)
Sep 01, 2005 127.14 127.14 123.75 124.04 2,601,012 -2.98(-2.35%)
Aug 31, 2005 126.63 127.88 123.80 127.02 4,396,090 +0.54(+0.43%)
Aug 30, 2005 127.80 129.15 124.65 126.48 3,063,879 -2.76(-2.13%)
Aug 29, 2005 126.22 129.49 125.29 129.24 2,149,441 +2.52(+1.99%)
Aug 26, 2005 129.00 129.02 126.70 126.72 1,347,113 -2.38(-1.84%)
Aug 25, 2005 128.78 130.84 127.31 129.09 1,734,451 +0.43(+0.33%)
Aug 24, 2005 129.68 131.35 128.47 128.66 2,341,305 -2.16(-1.65%)
Aug 23, 2005 127.68 131.25 127.16 130.82 3,365,437 +3.20(+2.51%)
Aug 22, 2005 126.78 129.21 124.98 127.62 3,016,391 +1.27(+1.01%)
Aug 19, 2005 130.14 130.14 126.03 126.35 2,643,293 -3.39(-2.61%)
Aug 18, 2005 127.74 130.57 125.89 129.74 3,078,512 +1.19(+0.92%)
Aug 17, 2005 128.23 130.16 127.33 128.55 3,519,613 +0.31(+0.24%)
Aug 16, 2005 134.24 134.50 127.83 128.24 4,368,336 -7.23(-5.33%)
Aug 15, 2005 135.49 136.29 133.75 135.47 1,577,186 -0.96(-0.71%)
Aug 12, 2005 132.88 136.43 131.19 136.43 2,679,539 +2.77(+2.07%)
Aug 11, 2005 133.79 135.04 132.30 133.66 1,494,294 -0.16(-0.12%)
Aug 10, 2005 134.66 137.19 132.60 133.82 2,813,927 +0.15(+0.11%)
Aug 09, 2005 133.34 135.19 133.14 133.67 1,653,548 -1.21(-0.89%)
Aug 08, 2005 136.76 137.56 134.18 134.88 1,215,847 -2.16(-1.58%)
Aug 05, 2005 139.00 140.10 134.71 137.04 2,929,897 -2.17(-1.56%)
Aug 04, 2005 141.26 142.02 138.94 139.21 2,564,479 -3.13(-2.20%)
Aug 03, 2005 144.43 144.81 140.96 142.34 2,093,173 -2.58(-1.78%)
Aug 02, 2005 143.81 145.76 141.18 144.92 1,822,084 +1.75(+1.22%)
Aug 01, 2005 144.29 145.39 143.02 143.17 1,501,444 -1.38(-0.95%)
Jul 29, 2005 146.13 147.92 143.76 144.54 1,529,246 -1.77(-1.21%)
Jul 28, 2005 146.67 147.71 145.24 146.31 1,421,702 -0.58(-0.39%)
Jul 27, 2005 146.69 147.27 142.68 146.89 2,918,126 +2.08(+1.43%)
Jul 26, 2005 148.55 148.66 144.65 144.81 2,102,306 -3.32(-2.24%)
Jul 25, 2005 149.28 150.71 147.82 148.13 1,152,916 -1.10(-0.74%)
Jul 22, 2005 149.41 151.04 147.17 149.24 1,493,982 +0.19(+0.13%)
Jul 21, 2005 151.37 152.00 148.74 149.05 3,331,221 -3.45(-2.26%)
Jul 20, 2005 148.14 152.87 146.92 152.50 3,223,850 +4.35(+2.93%)
Jul 19, 2005 149.38 150.48 147.59 148.15 1,422,407 -0.57(-0.38%)
Jul 18, 2005 146.87 150.57 146.38 148.72 2,602,249 +1.48(+1.00%)
Jul 15, 2005 148.11 148.58 145.96 147.25 1,840,582 -0.62(-0.42%)
Jul 14, 2005 149.45 150.05 146.37 147.86 2,439,027 +0.04(+0.03%)
Jul 13, 2005 147.69 149.05 146.38 147.83 2,616,329 +0.68(+0.46%)
Jul 12, 2005 145.09 151.23 143.76 147.14 9,185,015 +2.03(+1.40%)
Jul 11, 2005 142.67 146.29 142.67 145.12 3,821,719 +2.92(+2.05%)
Jul 08, 2005 141.01 142.81 138.94 142.20 2,688,445 +1.90(+1.35%)
Jul 07, 2005 139.64 141.61 138.86 140.30 2,783,664 -0.27(-0.19%)
Jul 06, 2005 144.07 144.82 140.35 140.57 2,407,215 -3.28(-2.28%)
Jul 05, 2005 143.03 146.32 142.25 143.85 3,652,574 +1.97(+1.39%)
Jul 01, 2005 143.70 144.03 141.52 141.88 3,042,813 +1.76(+1.25%)
Jun 30, 2005 142.02 143.37 139.87 140.12 2,785,306 -1.08(-0.77%)
Jun 29, 2005 143.63 144.30 140.73 141.21 3,318,241 -2.81(-1.95%)
Jun 28, 2005 139.71 145.01 139.26 144.02 5,526,238 +5.89(+4.26%)
Jun 27, 2005 137.26 140.10 135.84 138.13 2,263,689 -0.26(-0.19%)
Jun 24, 2005 140.71 140.99 138.15 138.39 2,967,106 -1.91(-1.36%)
Jun 23, 2005 145.19 145.65 139.83 140.30 4,098,015 -2.71(-1.90%)
Jun 22, 2005 145.06 145.73 141.81 143.01 3,265,466 -0.74(-0.51%)
Jun 21, 2005 144.97 146.97 143.01 143.75 4,226,377 -1.57(-1.08%)
Jun 20, 2005 139.02 146.37 137.21 145.32 5,405,299 +4.83(+3.44%)
Jun 17, 2005 139.80 142.09 137.97 140.49 6,298,385 -1.02(-0.72%)
Jun 16, 2005 143.34 143.68 139.94 141.51 7,910,920 +3.65(+2.65%)
Jun 15, 2005 133.75 137.99 133.25 137.86 8,119,888 +8.12(+6.26%)
Jun 14, 2005 125.98 129.74 125.69 129.74 3,402,496 +3.89(+3.09%)
Jun 13, 2005 126.55 128.01 124.57 125.84 4,295,099 -2.24(-1.75%)
Jun 10, 2005 131.62 132.25 127.58 128.09 2,849,194 -3.18(-2.42%)
Jun 09, 2005 131.43 133.14 129.76 131.27 3,254,424 +0.67(+0.52%)
Jun 08, 2005 131.06 133.64 126.70 130.59 7,713,425 -1.71(-1.29%)
Jun 07, 2005 137.58 139.71 131.22 132.31 11,040,004 -12.53(-8.65%)
Jun 06, 2005 144.87 145.77 142.31 144.83 1,771,645 +0.78(+0.54%)
Jun 03, 2005 145.15 148.56 143.60 144.06 3,276,573 -2.28(-1.56%)
Jun 02, 2005 138.37 147.02 138.37 146.34 5,870,226 +7.82(+5.65%)
Jun 01, 2005 137.55 141.56 136.98 138.51 2,782,461 +1.53(+1.12%)
May 31, 2005 140.44 140.76 136.69 136.98 2,000,695 -2.52(-1.80%)
May 27, 2005 139.08 139.73 138.00 139.50 1,532,616 +1.60(+1.16%)
May 26, 2005 139.65 142.37 137.33 137.90 3,629,921 -0.43(-0.31%)
May 25, 2005 139.89 139.94 137.06 138.33 1,917,636 -1.57(-1.12%)
May 24, 2005 138.37 140.64 136.57 139.90 3,746,375 +1.34(+0.96%)
May 23, 2005 133.54 140.38 133.54 138.56 4,772,234 +5.02(+3.76%)
May 20, 2005 133.90 134.16 131.46 133.54 2,120,981 -0.26(-0.20%)
May 19, 2005 133.34 135.21 132.02 133.80 3,247,872 -0.14(-0.10%)
May 18, 2005 128.09 134.18 127.91 133.94 5,919,524 +6.73(+5.29%)
May 17, 2005 127.48 129.08 126.65 127.21 2,509,201 -1.34(-1.04%)
May 16, 2005 128.42 128.90 125.90 128.55 2,708,375 +0.34(+0.26%)
May 13, 2005 129.29 130.16 125.60 128.21 4,065,705 -1.22(-0.95%)
May 12, 2005 131.46 132.03 127.13 129.44 4,450,830 -3.97(-2.97%)
May 11, 2005 132.15 133.49 128.72 133.40 3,776,687 +1.77(+1.34%)
May 10, 2005 135.45 135.47 131.18 131.63 3,113,388 -4.75(-3.48%)
May 09, 2005 136.22 136.74 134.11 136.38 2,704,124 +1.09(+0.81%)
May 06, 2005 135.04 136.17 133.75 135.29 3,679,994 +2.11(+1.59%)
May 05, 2005 133.09 134.50 130.50 133.18 3,896,885 +2.25(+1.72%)
May 04, 2005 128.42 132.02 127.00 130.92 3,937,902 +0.68(+0.52%)
May 03, 2005 126.78 131.56 126.40 130.24 3,806,788 +3.63(+2.87%)
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.