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 30, 2007 179.96 181.19 178.47 178.49 1,387,037 -0.95(-0.53%)
Apr 27, 2007 175.70 179.96 175.68 179.45 1,356,455 +2.55(+1.44%)
Apr 26, 2007 176.53 177.61 176.24 176.89 953,479 -0.53(-0.30%)
Apr 25, 2007 175.69 178.16 174.38 177.43 1,113,210 +1.84(+1.05%)
Apr 24, 2007 176.07 176.16 174.14 175.59 921,542 -1.21(-0.68%)
Apr 23, 2007 177.35 177.91 175.93 176.79 993,125 -0.68(-0.38%)
Apr 20, 2007 179.34 179.46 176.98 177.47 1,733,196 +0.84(+0.48%)
Apr 19, 2007 176.38 177.76 175.01 176.63 1,025,157 -0.64(-0.36%)
Apr 18, 2007 179.70 180.39 177.17 177.28 1,386,905 -3.17(-1.76%)
Apr 17, 2007 178.81 182.49 178.65 180.45 2,062,366 +3.25(+1.84%)
Apr 16, 2007 175.34 177.90 175.11 177.19 971,331 +2.15(+1.23%)
Apr 13, 2007 176.71 176.71 174.51 175.04 797,744 -1.20(-0.68%)
Apr 12, 2007 174.84 177.23 173.19 176.24 1,063,713 +0.83(+0.47%)
Apr 11, 2007 177.43 178.26 174.95 175.41 1,369,678 -2.49(-1.40%)
Apr 10, 2007 175.51 179.04 174.00 177.89 2,387,005 +3.15(+1.80%)
Apr 09, 2007 172.73 175.44 172.54 174.74 1,402,161 +2.20(+1.27%)
Apr 05, 2007 171.25 172.96 171.22 172.55 608,118 +0.78(+0.45%)
Apr 04, 2007 170.37 172.50 170.37 171.77 902,252 +0.18(+0.10%)
Apr 03, 2007 169.69 172.50 169.53 171.59 1,475,829 +2.23(+1.31%)
Apr 02, 2007 169.09 169.69 167.37 169.37 1,128,102 +0.92(+0.55%)
Mar 30, 2007 169.89 170.80 166.84 168.44 1,618,058 -0.97(-0.57%)
Mar 29, 2007 169.54 170.73 167.53 169.41 1,117,579 +1.11(+0.66%)
Mar 28, 2007 168.39 169.92 167.61 168.30 1,310,237 -1.13(-0.67%)
Mar 27, 2007 171.62 171.63 168.65 169.43 1,249,800 -2.19(-1.27%)
Mar 26, 2007 170.52 171.73 168.99 171.62 1,341,131 +1.47(+0.86%)
Mar 23, 2007 168.95 171.41 168.39 170.15 1,415,881 +1.76(+1.04%)
Mar 22, 2007 167.94 168.91 167.36 168.40 1,246,280 +0.89(+0.53%)
Mar 21, 2007 164.90 168.58 162.92 167.51 1,820,076 +3.15(+1.92%)
Mar 20, 2007 164.77 165.31 163.80 164.36 1,044,467 -0.59(-0.36%)
Mar 19, 2007 162.71 165.01 162.31 164.94 1,183,725 +2.67(+1.65%)
Mar 16, 2007 161.94 164.28 161.51 162.27 2,133,786 -0.66(-0.40%)
Mar 15, 2007 162.23 164.67 161.85 162.93 2,206,698 +0.17(+0.10%)
Mar 14, 2007 165.77 165.77 159.21 162.76 4,331,433 -2.25(-1.37%)
Mar 13, 2007 168.82 168.24 163.96 165.01 2,382,463 -3.81(-2.26%)
Mar 12, 2007 169.25 169.55 168.13 168.82 1,310,742 +0.10(+0.06%)
Mar 09, 2007 170.04 170.07 167.51 168.72 1,355,733 +0.62(+0.37%)
Mar 08, 2007 169.59 170.49 167.90 168.10 1,427,457 -0.55(-0.33%)
Mar 07, 2007 168.36 170.56 168.06 168.66 1,565,089 +0.35(+0.21%)
Mar 06, 2007 167.36 169.99 166.69 168.31 1,905,078 +1.93(+1.16%)
Mar 05, 2007 163.67 167.36 163.09 166.38 2,905,787 +0.80(+0.49%)
Mar 02, 2007 163.51 169.37 163.51 165.58 2,882,892 +0.96(+0.58%)
Mar 01, 2007 164.97 166.42 161.31 164.62 3,698,897 -3.91(-2.32%)
Feb 28, 2007 167.27 170.00 165.66 168.53 1,536,832 +1.60(+0.96%)
Feb 27, 2007 171.64 172.43 166.53 166.93 2,719,080 -7.57(-4.34%)
Feb 26, 2007 176.60 177.36 172.68 174.50 1,569,670 -0.94(-0.54%)
Feb 23, 2007 176.88 177.57 174.70 175.44 1,197,999 -2.17(-1.22%)
Feb 22, 2007 176.01 177.61 174.85 177.61 1,672,926 +1.11(+0.63%)
Feb 21, 2007 175.63 177.07 174.95 176.50 1,559,114 -0.28(-0.16%)
Feb 20, 2007 174.87 177.05 173.20 176.78 1,806,342 +1.70(+0.97%)
Feb 16, 2007 173.90 175.30 173.18 175.08 1,755,905 +1.08(+0.62%)
Feb 15, 2007 171.47 174.17 171.45 174.00 1,493,111 +2.31(+1.35%)
Feb 14, 2007 170.58 172.43 169.09 171.69 1,334,799 +1.58(+0.93%)
Feb 13, 2007 170.14 171.04 169.50 170.12 1,086,764 +0.53(+0.31%)
Feb 12, 2007 170.59 170.75 168.76 169.58 1,368,102 -0.08(-0.05%)
Feb 09, 2007 173.02 175.09 168.39 169.67 5,385,007 +0.62(+0.36%)
Feb 08, 2007 167.58 169.84 166.42 169.05 1,332,621 +0.65(+0.38%)
Feb 07, 2007 166.88 168.48 165.91 168.40 1,249,227 +1.94(+1.16%)
Feb 06, 2007 169.12 169.60 165.71 166.47 2,043,800 -1.70(-1.01%)
Feb 05, 2007 165.48 170.91 165.02 168.17 2,630,601 +2.56(+1.55%)
Feb 02, 2007 166.10 166.57 165.02 165.61 861,548 +0.17(+0.10%)
Feb 01, 2007 166.09 166.92 164.34 165.44 1,296,197 +0.28(+0.17%)
Jan 31, 2007 163.85 165.85 163.43 165.16 1,108,238 +1.00(+0.61%)
Jan 30, 2007 164.75 165.17 163.47 164.16 1,111,134 -0.90(-0.54%)
Jan 29, 2007 163.71 166.88 163.66 165.06 1,645,640 +1.29(+0.79%)
Jan 26, 2007 164.83 164.99 163.57 163.77 1,264,111 -0.34(-0.21%)
Jan 25, 2007 166.61 167.32 163.47 164.10 1,619,283 -3.48(-2.08%)
Jan 24, 2007 166.14 167.82 165.27 167.58 1,003,393 +1.56(+0.94%)
Jan 23, 2007 165.81 167.30 165.22 166.02 1,668,446 +0.29(+0.17%)
Jan 22, 2007 169.31 169.85 164.73 165.73 1,897,536 -2.11(-1.26%)
Jan 19, 2007 166.24 168.06 165.19 167.84 1,629,717 +1.39(+0.84%)
Jan 18, 2007 166.13 168.10 165.81 166.45 1,787,163 +0.58(+0.35%)
Jan 17, 2007 167.22 167.87 165.67 165.87 1,404,389 -1.55(-0.93%)
Jan 16, 2007 166.42 168.04 165.96 167.42 1,620,851 +1.21(+0.73%)
Jan 12, 2007 162.65 166.28 162.06 166.22 2,289,431 +3.09(+1.89%)
Jan 11, 2007 161.26 164.24 159.91 163.13 2,503,415 +2.23(+1.39%)
Jan 10, 2007 159.88 161.61 157.64 160.90 4,658,836 +5.48(+3.53%)
Jan 09, 2007 154.48 156.37 154.47 155.42 1,722,148 +0.84(+0.54%)
Jan 08, 2007 154.99 155.82 153.62 154.58 1,939,182 -0.66(-0.43%)
Jan 05, 2007 156.87 156.87 154.31 155.24 1,843,337 -0.90(-0.58%)
Jan 04, 2007 156.11 157.05 154.27 156.14 1,921,301 -0.26(-0.17%)
Jan 03, 2007 158.47 159.52 154.37 156.40 2,114,627 -0.61(-0.39%)
Dec 29, 2006 156.60 158.64 156.14 157.01 1,288,649 -0.07(-0.04%)
Dec 28, 2006 157.03 157.90 155.98 157.07 947,979 -0.38(-0.24%)
Dec 27, 2006 156.81 157.70 156.02 157.46 1,003,153 +1.66(+1.07%)
Dec 26, 2006 156.51 157.14 155.27 155.79 1,206,720 -1.04(-0.66%)
Dec 22, 2006 157.14 159.20 156.41 156.83 1,911,411 -0.18(-0.11%)
Dec 21, 2006 160.27 160.71 157.01 157.01 1,913,146 -2.41(-1.51%)
Dec 20, 2006 160.98 161.59 159.42 159.42 1,134,645 -0.88(-0.55%)
Dec 19, 2006 160.53 161.99 158.27 160.30 1,775,650 -0.37(-0.23%)
Dec 18, 2006 163.67 164.81 160.39 160.66 2,341,180 -3.04(-1.86%)
Dec 15, 2006 165.21 165.95 162.96 163.70 2,398,416 -0.79(-0.48%)
Dec 14, 2006 163.22 164.84 161.85 164.50 1,296,480 +1.78(+1.10%)
Dec 13, 2006 164.95 164.95 161.98 162.71 1,330,420 -1.08(-0.66%)
Dec 12, 2006 164.37 164.88 162.78 163.79 1,799,940 -0.89(-0.54%)
Dec 11, 2006 164.20 166.42 163.66 164.68 2,028,332 +1.91(+1.17%)
Dec 08, 2006 162.31 164.03 161.19 162.78 1,220,254 -0.14(-0.09%)
Dec 07, 2006 164.51 164.55 162.29 162.92 1,395,966 -0.64(-0.39%)
Dec 06, 2006 163.03 164.22 162.30 163.55 1,061,086 -0.16(-0.10%)
Dec 05, 2006 163.15 164.18 160.04 163.71 1,722,688 +1.82(+1.13%)
Dec 04, 2006 159.87 163.06 159.33 161.89 1,704,641 +2.82(+1.78%)
Dec 01, 2006 161.37 161.96 157.26 159.06 2,099,660 -1.31(-0.82%)
Nov 30, 2006 160.51 161.51 158.55 160.37 1,638,792 -0.67(-0.42%)
Nov 29, 2006 160.63 161.33 158.95 161.05 2,014,063 +2.11(+1.33%)
Nov 28, 2006 159.57 160.95 157.23 158.93 2,063,147 -1.43(-0.89%)
Nov 27, 2006 165.64 165.66 159.50 160.36 2,514,306 -4.61(-2.79%)
Nov 24, 2006 164.16 166.79 163.62 164.97 936,964 -0.60(-0.36%)
Nov 22, 2006 166.81 168.50 164.46 165.57 3,791,151 +4.43(+2.75%)
Nov 21, 2006 161.22 162.03 159.90 161.14 1,707,072 +0.64(+0.40%)
Nov 20, 2006 161.71 161.77 159.46 160.50 2,558,803 -1.23(-0.76%)
Nov 17, 2006 159.63 161.79 158.74 161.73 4,621,138 +3.48(+2.20%)
Nov 16, 2006 162.57 162.57 156.81 158.25 7,530,242 -9.25(-5.52%)
Nov 15, 2006 167.32 168.45 165.09 167.50 2,263,294 +0.54(+0.33%)
Nov 14, 2006 166.00 167.71 164.78 166.96 2,135,991 +1.75(+1.06%)
Nov 13, 2006 165.40 167.63 164.38 165.21 2,006,423 -0.26(-0.16%)
Nov 10, 2006 163.43 165.72 162.22 165.47 1,423,402 +2.04(+1.25%)
Nov 09, 2006 163.71 164.45 162.23 163.43 1,512,020 +0.75(+0.46%)
Nov 08, 2006 160.34 163.88 158.66 162.68 1,971,495 +1.18(+0.73%)
Nov 07, 2006 161.39 163.24 160.12 161.50 1,381,969 -0.38(-0.24%)
Nov 06, 2006 160.16 162.80 159.60 161.89 1,367,747 +3.09(+1.95%)
Nov 03, 2006 159.62 160.30 156.24 158.79 2,054,323 -0.31(-0.19%)
Nov 02, 2006 160.16 160.98 158.49 159.10 2,060,569 -2.74(-1.69%)
Nov 01, 2006 164.79 165.20 160.95 161.84 1,810,821 -1.28(-0.79%)
Oct 31, 2006 165.89 165.89 161.63 163.12 1,983,773 -2.27(-1.37%)
Oct 30, 2006 165.02 166.69 162.49 165.39 2,528,807 -0.03(-0.02%)
Oct 27, 2006 169.57 170.52 164.94 165.42 2,178,546 -4.16(-2.45%)
Oct 26, 2006 165.42 169.69 164.80 169.58 1,986,662 +5.19(+3.16%)
Oct 25, 2006 166.14 168.29 164.23 164.39 1,808,289 -2.09(-1.25%)
Oct 24, 2006 168.18 169.41 165.99 166.48 1,954,242 -1.94(-1.15%)
Oct 23, 2006 163.15 168.82 162.74 168.41 2,909,356 +5.02(+3.07%)
Oct 20, 2006 160.57 163.61 159.09 163.39 2,463,929 +3.64(+2.28%)
Oct 19, 2006 159.24 161.55 158.71 159.76 1,129,580 -0.19(-0.12%)
Oct 18, 2006 158.94 160.58 157.02 159.94 1,996,021 +1.77(+1.12%)
Oct 17, 2006 157.23 159.38 155.05 158.18 2,280,008 +0.43(+0.27%)
Oct 16, 2006 161.95 162.22 157.41 157.75 2,397,989 -3.60(-2.23%)
Oct 13, 2006 159.86 161.91 159.28 161.35 1,836,375 +1.31(+0.82%)
Oct 12, 2006 158.93 160.78 158.29 160.04 2,959,476 +3.02(+1.92%)
Oct 11, 2006 157.97 159.82 155.21 157.02 2,521,147 -1.26(-0.80%)
Oct 10, 2006 154.08 160.25 153.94 158.28 4,019,032 +3.90(+2.53%)
Oct 09, 2006 152.87 154.74 151.56 154.38 1,340,095 +1.43(+0.93%)
Oct 06, 2006 152.59 154.62 151.28 152.95 1,575,752 +0.14(+0.09%)
Oct 05, 2006 152.96 153.33 150.74 152.81 1,436,420 -0.16(-0.10%)
Oct 04, 2006 148.56 153.03 147.30 152.97 1,948,113 +3.69(+2.47%)
Oct 03, 2006 147.73 150.27 146.13 149.28 1,617,179 +2.12(+1.44%)
Oct 02, 2006 148.38 150.19 146.86 147.15 1,551,792 -0.65(-0.44%)
Sep 29, 2006 149.95 149.95 147.07 147.81 1,478,493 -2.14(-1.43%)
Sep 28, 2006 150.24 150.46 148.00 149.95 1,127,443 +0.59(+0.39%)
Sep 27, 2006 149.59 150.53 148.39 149.36 1,742,710 -0.40(-0.27%)
Sep 26, 2006 150.37 151.90 149.10 149.76 2,725,785 -0.41(-0.27%)
Sep 25, 2006 151.28 152.71 147.54 150.17 2,310,524 -0.23(-0.16%)
Sep 22, 2006 151.59 151.59 149.08 150.41 1,341,214 -0.84(-0.56%)
Sep 21, 2006 154.07 154.13 149.91 151.25 2,045,794 -0.35(-0.23%)
Sep 20, 2006 151.18 153.13 150.85 151.59 1,569,440 +1.34(+0.89%)
Sep 19, 2006 150.38 151.39 149.20 150.26 1,674,820 +0.67(+0.45%)
Sep 18, 2006 147.72 150.53 146.38 149.58 2,235,129 +1.85(+1.25%)
Sep 15, 2006 149.81 150.53 147.42 147.73 4,967,162 -1.04(-0.70%)
Sep 14, 2006 147.26 149.49 145.69 148.77 1,901,052 +0.63(+0.42%)
Sep 13, 2006 146.22 148.48 144.74 148.14 2,525,839 +2.44(+1.67%)
Sep 12, 2006 141.40 145.93 140.86 145.70 2,921,126 +4.64(+3.29%)
Sep 11, 2006 141.09 142.58 138.61 141.07 2,000,679 -0.58(-0.41%)
Sep 08, 2006 141.10 142.09 139.35 141.65 1,669,583 +0.77(+0.54%)
Sep 07, 2006 138.66 142.53 138.37 140.88 2,482,039 +2.18(+1.57%)
Sep 06, 2006 141.44 141.44 137.45 138.70 2,037,791 -3.22(-2.27%)
Sep 05, 2006 136.93 142.53 136.93 141.93 3,479,207 +5.73(+4.21%)
Sep 01, 2006 136.19 137.34 135.14 136.19 1,025,640 +1.46(+1.08%)
Aug 31, 2006 135.04 137.38 134.61 134.74 1,266,685 +0.02(+0.01%)
Aug 30, 2006 134.75 135.25 134.26 134.72 815,530 -0.43(-0.32%)
Aug 29, 2006 135.24 135.47 133.50 135.15 1,529,791 +0.37(+0.28%)
Aug 28, 2006 134.68 135.47 133.93 134.77 1,035,615 +0.77(+0.57%)
Aug 25, 2006 134.17 135.56 133.93 134.01 1,178,324 -0.64(-0.47%)
Aug 24, 2006 133.47 135.06 132.44 134.64 1,750,711 +1.50(+1.13%)
Aug 23, 2006 132.91 133.23 131.83 133.14 1,079,027 +0.67(+0.51%)
Aug 22, 2006 131.68 133.23 131.61 132.47 1,678,493 -0.02(-0.01%)
Aug 21, 2006 131.64 133.26 131.04 132.48 1,742,482 -0.29(-0.22%)
Aug 18, 2006 132.13 133.13 130.63 132.77 2,849,377 +0.67(+0.51%)
Aug 17, 2006 136.78 137.84 131.08 132.10 10,246,551 -8.14(-5.81%)
Aug 16, 2006 137.78 140.24 134.94 140.24 3,004,681 +3.55(+2.60%)
Aug 15, 2006 135.07 137.46 134.63 136.69 2,196,779 +3.22(+2.41%)
Aug 14, 2006 133.44 135.22 132.53 133.47 2,237,542 +1.28(+0.97%)
Aug 11, 2006 131.37 132.38 130.31 132.19 976,358 +0.36(+0.28%)
Aug 10, 2006 130.35 132.19 128.88 131.83 1,513,477 +2.00(+1.54%)
Aug 09, 2006 132.76 132.76 129.40 129.83 1,349,113 -1.01(-0.77%)
Aug 08, 2006 132.28 133.11 129.97 130.84 1,444,179 -0.59(-0.45%)
Aug 07, 2006 132.94 133.20 131.36 131.43 1,062,127 -2.03(-1.52%)
Aug 04, 2006 135.21 136.73 132.20 133.46 1,975,481 +0.07(+0.06%)
Aug 03, 2006 128.41 135.19 128.41 133.38 2,662,500 +3.81(+2.94%)
Aug 02, 2006 128.50 129.86 127.99 129.58 1,443,478 +1.05(+0.81%)
Aug 01, 2006 128.28 129.02 126.26 128.53 1,543,525 +0.21(+0.16%)
Jul 31, 2006 128.56 129.72 127.86 128.32 1,461,610 -0.82(-0.64%)
Jul 28, 2006 127.14 129.38 126.69 129.15 1,310,426 +2.95(+2.33%)
Jul 27, 2006 127.15 129.36 125.81 126.20 1,918,891 +0.11(+0.09%)
Jul 26, 2006 131.64 132.13 126.09 126.09 2,363,639 -5.59(-4.25%)
Jul 25, 2006 130.59 132.06 128.91 131.68 1,566,014 +0.68(+0.52%)
Jul 24, 2006 127.68 131.54 127.95 131.00 1,693,105 +3.32(+2.60%)
Jul 21, 2006 129.52 130.62 127.50 127.68 1,996,456 -2.80(-2.14%)
Jul 20, 2006 133.47 133.48 130.35 130.47 1,260,830 -2.75(-2.06%)
Jul 19, 2006 131.10 135.10 130.89 133.22 2,400,641 +2.05(+1.56%)
Jul 18, 2006 131.88 132.76 127.15 131.17 3,358,330 -1.26(-0.95%)
Jul 17, 2006 132.54 135.06 131.50 132.44 1,622,101 +0.05(+0.04%)
Jul 14, 2006 135.55 137.68 130.10 132.39 2,620,683 -2.26(-1.68%)
Jul 13, 2006 137.89 138.02 133.80 134.65 3,561,654 -4.07(-2.93%)
Jul 12, 2006 146.41 147.41 137.70 138.72 3,475,286 -7.55(-5.16%)
Jul 11, 2006 143.08 146.57 142.59 146.27 1,626,078 +3.42(+2.40%)
Jul 10, 2006 143.43 143.98 142.12 142.85 629,234 -0.01(-0.01%)
Jul 07, 2006 143.85 146.48 142.11 142.86 1,183,295 -1.86(-1.29%)
Jul 06, 2006 143.41 145.36 142.44 144.72 1,447,468 +1.30(+0.91%)
Jul 05, 2006 144.96 145.84 142.16 143.42 1,723,023 -3.24(-2.21%)
Jul 03, 2006 145.85 146.77 144.55 146.66 605,707 +1.46(+1.00%)
Jun 30, 2006 148.84 149.20 144.46 145.20 2,422,776 -2.47(-1.67%)
Jun 29, 2006 144.25 148.08 142.93 147.67 1,907,360 +4.48(+3.13%)
Jun 28, 2006 141.40 143.33 140.40 143.19 1,073,440 +2.65(+1.88%)
Jun 27, 2006 144.31 144.31 140.19 140.54 1,653,478 -3.36(-2.33%)
Jun 26, 2006 141.27 143.93 140.89 143.90 1,090,103 +2.63(+1.86%)
Jun 23, 2006 142.69 143.53 141.20 141.27 1,187,399 -0.96(-0.68%)
Jun 22, 2006 142.87 145.01 140.91 142.24 1,416,314 -0.92(-0.64%)
Jun 21, 2006 141.83 144.46 141.21 143.15 1,972,786 +1.51(+1.06%)
Jun 20, 2006 142.24 143.61 139.52 141.65 2,720,854 -0.20(-0.14%)
Jun 19, 2006 146.48 147.67 141.65 141.84 1,690,115 -3.33(-2.29%)
Jun 16, 2006 146.10 147.07 144.90 145.17 2,331,933 -1.66(-1.13%)
Jun 15, 2006 145.82 148.45 144.97 146.84 2,359,375 +2.06(+1.42%)
Jun 14, 2006 143.05 146.09 143.05 144.78 2,172,505 +2.10(+1.47%)
Jun 13, 2006 148.06 150.28 142.03 142.67 4,283,595 -6.47(-4.34%)
Jun 12, 2006 153.33 154.08 148.71 149.14 1,853,180 -3.83(-2.51%)
Jun 09, 2006 154.58 157.03 152.93 152.98 2,427,922 -0.53(-0.35%)
Jun 08, 2006 151.99 156.03 150.32 153.51 3,624,577 +0.68(+0.45%)
Jun 07, 2006 151.71 155.67 149.56 152.83 3,831,536 +1.80(+1.19%)
Jun 06, 2006 148.94 151.41 146.14 151.02 2,952,455 +1.95(+1.31%)
Jun 05, 2006 147.26 152.26 146.65 149.07 3,172,514 +0.70(+0.47%)
Jun 02, 2006 148.53 151.29 145.92 148.37 2,937,147 -1.96(-1.31%)
Jun 01, 2006 142.10 150.34 141.47 150.33 3,943,856 +8.34(+5.87%)
May 31, 2006 143.14 145.38 141.99 141.99 2,556,468 -0.74(-0.52%)
May 30, 2006 143.91 145.24 142.71 142.73 1,509,474 -2.41(-1.66%)
May 26, 2006 145.75 145.75 143.80 145.14 1,535,532 -0.77(-0.52%)
May 25, 2006 144.78 145.91 142.11 145.91 2,343,570 +1.55(+1.08%)
May 24, 2006 146.54 148.32 142.87 144.36 3,045,494 -2.63(-1.79%)
May 23, 2006 148.85 150.84 146.99 146.99 2,217,018 -1.06(-0.72%)
May 22, 2006 149.20 149.43 146.00 148.05 4,383,689 -3.31(-2.19%)
May 19, 2006 147.11 151.44 144.17 151.36 6,383,457 +5.65(+3.88%)
May 18, 2006 141.22 149.60 141.17 145.71 13,962,917 +16.73(+12.97%)
May 17, 2006 130.59 132.13 128.74 128.99 2,207,709 -2.64(-2.00%)
May 16, 2006 130.43 133.40 130.08 131.62 1,810,963 +0.85(+0.65%)
May 15, 2006 129.47 131.36 128.77 130.77 1,360,256 +0.45(+0.34%)
May 12, 2006 132.10 132.92 128.40 130.32 2,105,876 -1.29(-0.98%)
May 11, 2006 135.72 136.03 131.60 131.61 1,541,803 -4.38(-3.22%)
May 10, 2006 135.76 137.86 134.91 136.00 1,533,190 +0.03(+0.02%)
May 09, 2006 136.97 137.30 135.67 135.97 595,362 -1.07(-0.78%)
May 08, 2006 137.46 137.75 136.70 137.04 778,586 -0.90(-0.65%)
May 05, 2006 135.51 138.36 135.34 137.93 1,358,451 +2.77(+2.05%)
May 04, 2006 133.58 135.32 132.98 135.17 788,509 +2.14(+1.61%)
May 03, 2006 132.11 133.47 131.90 133.03 894,276 +1.00(+0.76%)
May 02, 2006 134.42 134.42 131.76 132.03 1,088,119 -1.66(-1.24%)
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.