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, 2008 95.49 95.94 91.81 92.20 1,496,201 -3.23(-3.38%)
Apr 29, 2008 94.14 96.67 94.12 95.42 1,750,542 +0.77(+0.81%)
Apr 28, 2008 93.04 96.07 91.39 94.66 2,116,460 +1.39(+1.49%)
Apr 25, 2008 90.49 93.43 90.06 93.26 1,797,144 +2.57(+2.84%)
Apr 24, 2008 90.87 92.41 87.76 90.69 2,224,566 +0.05(+0.05%)
Apr 23, 2008 90.26 91.37 88.87 90.64 1,316,041 +0.40(+0.45%)
Apr 22, 2008 91.60 92.09 88.59 90.24 2,363,900 -0.90(-0.98%)
Apr 21, 2008 95.73 95.73 91.11 91.14 3,346,857 -6.77(-6.91%)
Apr 18, 2008 98.63 99.66 96.59 97.91 3,038,199 +0.90(+0.93%)
Apr 17, 2008 95.49 97.13 94.51 97.01 1,215,667 +1.44(+1.51%)
Apr 16, 2008 94.71 95.80 92.47 95.57 2,039,067 +0.84(+0.89%)
Apr 15, 2008 95.09 95.34 93.51 94.73 1,207,951 -0.10(-0.11%)
Apr 14, 2008 95.39 95.79 93.69 94.83 1,514,608 -0.74(-0.77%)
Apr 11, 2008 95.70 97.26 95.19 95.57 1,940,853 -2.75(-2.80%)
Apr 10, 2008 96.22 98.53 96.09 98.32 2,328,971 +1.57(+1.62%)
Apr 09, 2008 97.91 98.64 95.47 96.75 2,226,203 -1.57(-1.60%)
Apr 08, 2008 96.37 99.01 96.11 98.32 2,063,572 +1.41(+1.46%)
Apr 07, 2008 98.74 99.61 96.78 96.91 1,739,156 -1.83(-1.86%)
Apr 04, 2008 100.97 101.27 98.49 98.74 1,737,534 -1.77(-1.76%)
Apr 03, 2008 100.42 102.54 99.11 100.51 2,303,378 -0.10(-0.10%)
Apr 02, 2008 102.05 104.40 100.16 100.61 1,471,268 -1.74(-1.70%)
Apr 01, 2008 97.99 102.73 96.09 102.35 2,062,684 +6.90(+7.23%)
Mar 31, 2008 95.55 97.48 93.97 95.45 1,622,011 -0.10(-0.11%)
Mar 28, 2008 94.94 99.76 94.22 95.55 2,523,630 -3.07(-3.11%)
Mar 27, 2008 100.65 101.31 97.71 98.62 1,534,345 -2.01(-2.00%)
Mar 26, 2008 99.72 101.09 98.68 100.63 1,943,022 -0.18(-0.18%)
Mar 25, 2008 104.23 104.23 99.11 100.81 2,737,794 -3.52(-3.38%)
Mar 24, 2008 97.24 105.46 96.44 104.33 3,059,067 +7.22(+7.43%)
Mar 21, 2008 93.01 97.61 91.27 97.11 4,258,799 +0.00(+0.00%)
Mar 20, 2008 93.01 97.61 91.27 97.11 4,258,799 +5.93(+6.50%)
Mar 19, 2008 92.59 94.43 90.04 91.19 2,453,673 -0.59(-0.64%)
Mar 18, 2008 90.08 92.56 89.29 91.78 2,293,437 +2.70(+3.03%)
Mar 17, 2008 87.89 90.00 86.39 89.07 2,264,328 +0.19(+0.21%)
Mar 14, 2008 88.88 89.77 85.60 88.89 2,909,114 +0.46(+0.52%)
Mar 13, 2008 86.10 89.28 85.28 88.43 1,699,139 +0.89(+1.01%)
Mar 12, 2008 87.22 89.68 86.54 87.54 1,801,354 +0.31(+0.35%)
Mar 11, 2008 86.51 88.34 84.75 87.23 1,642,151 +2.15(+2.53%)
Mar 10, 2008 86.45 87.16 84.43 85.08 2,163,778 -1.27(-1.47%)
Mar 07, 2008 86.71 89.69 85.02 86.35 2,561,756 -1.06(-1.21%)
Mar 06, 2008 90.29 90.69 87.30 87.41 1,942,391 -2.87(-3.18%)
Mar 05, 2008 89.74 92.73 89.35 90.28 1,721,844 +0.58(+0.65%)
Mar 04, 2008 89.43 93.47 88.82 89.70 2,987,684 -0.50(-0.55%)
Mar 03, 2008 89.08 91.36 89.04 90.20 1,722,072 +0.79(+0.89%)
Feb 29, 2008 93.29 94.25 88.98 89.40 2,640,164 -5.40(-5.70%)
Feb 28, 2008 93.32 97.87 91.69 94.80 4,835,451 -0.19(-0.20%)
Feb 27, 2008 93.87 96.16 92.60 94.99 2,605,929 +0.22(+0.24%)
Feb 26, 2008 92.50 97.39 92.36 94.77 3,650,347 +2.13(+2.30%)
Feb 25, 2008 89.57 93.45 88.50 92.64 2,546,530 +2.37(+2.63%)
Feb 22, 2008 90.67 90.92 88.17 90.26 1,223,772 +0.50(+0.56%)
Feb 21, 2008 93.28 94.13 89.47 89.76 1,115,723 -2.32(-2.52%)
Feb 20, 2008 89.76 93.44 88.82 92.07 1,965,131 +2.03(+2.25%)
Feb 19, 2008 95.19 95.19 88.93 90.05 2,127,372 -2.28(-2.47%)
Feb 18, 2008 90.46 92.78 90.23 92.33 1,837,458 +0.00(+0.00%)
Feb 15, 2008 90.46 92.78 90.23 92.33 1,837,458 +1.22(+1.33%)
Feb 14, 2008 94.66 94.66 90.81 91.11 2,349,325 -3.45(-3.65%)
Feb 13, 2008 96.29 96.30 92.47 94.56 1,724,429 +1.94(+2.09%)
Feb 12, 2008 94.89 96.74 92.07 92.63 2,140,162 -1.87(-1.98%)
Feb 11, 2008 92.42 94.89 91.35 94.50 2,757,321 +2.32(+2.52%)
Feb 08, 2008 93.90 95.44 90.57 92.18 2,560,560 -3.82(-3.98%)
Feb 07, 2008 90.95 97.39 90.69 96.00 2,968,037 +4.68(+5.13%)
Feb 06, 2008 96.12 97.93 90.95 91.32 2,067,084 -4.33(-4.53%)
Feb 05, 2008 97.54 100.47 95.18 95.65 2,194,323 -3.37(-3.40%)
Feb 04, 2008 100.98 102.84 97.28 99.01 2,078,560 -2.25(-2.22%)
Feb 01, 2008 104.05 106.58 101.20 101.27 2,271,147 -2.04(-1.97%)
Jan 31, 2008 97.03 106.06 95.19 103.30 3,601,144 +5.07(+5.16%)
Jan 30, 2008 98.10 101.91 96.03 98.24 3,674,963 +1.04(+1.07%)
Jan 29, 2008 93.02 97.89 92.56 97.20 2,361,033 +3.44(+3.67%)
Jan 28, 2008 92.93 93.98 89.79 93.76 2,194,753 +1.20(+1.29%)
Jan 25, 2008 98.33 101.87 91.74 92.56 2,001,080 -5.63(-5.73%)
Jan 24, 2008 101.06 103.68 95.68 98.19 2,415,904 -2.22(-2.21%)
Jan 23, 2008 90.65 101.69 89.59 100.41 4,665,383 +7.05(+7.55%)
Jan 22, 2008 80.69 99.83 79.94 93.36 7,646,821 +9.74(+11.65%)
Jan 21, 2008 80.46 84.57 80.46 83.61 4,010,198 +0.00(+0.00%)
Jan 18, 2008 80.46 84.57 80.46 83.61 4,010,198 +0.47(+0.56%)
Jan 17, 2008 83.49 85.52 82.28 83.15 2,392,325 -1.23(-1.46%)
Jan 16, 2008 79.82 86.38 79.82 84.38 5,525,471 +3.95(+4.92%)
Jan 15, 2008 81.99 83.91 79.21 80.42 4,909,369 -5.01(-5.87%)
Jan 14, 2008 80.81 86.25 80.44 85.44 7,357,228 -4.48(-4.98%)
Jan 11, 2008 94.43 94.43 88.94 89.91 3,541,134 -3.80(-4.05%)
Jan 10, 2008 88.44 95.03 88.44 93.71 5,057,331 +3.01(+3.32%)
Jan 09, 2008 89.63 92.56 84.89 90.70 5,995,398 +0.65(+0.73%)
Jan 08, 2008 94.01 94.52 89.94 90.05 3,209,375 -4.48(-4.74%)
Jan 07, 2008 94.37 95.46 91.03 94.52 3,944,240 -0.30(-0.32%)
Jan 04, 2008 98.11 98.87 93.30 94.82 4,535,940 -4.49(-4.52%)
Jan 03, 2008 96.77 100.43 96.77 99.31 3,072,507 +3.01(+3.13%)
Jan 02, 2008 95.60 98.43 94.67 96.30 2,834,330 +0.89(+0.93%)
Jan 01, 2008 94.45 97.00 94.06 95.41 2,364,220 +0.00(+0.00%)
Dec 31, 2007 94.45 97.00 94.06 95.41 2,359,413 -0.05(-0.05%)
Dec 28, 2007 95.38 96.22 94.40 95.46 2,049,144 +0.88(+0.93%)
Dec 27, 2007 95.02 96.52 94.22 94.58 2,759,349 -1.74(-1.81%)
Dec 26, 2007 97.64 97.64 94.26 96.32 2,813,333 -1.57(-1.60%)
Dec 24, 2007 93.97 98.35 93.97 97.89 1,082,909 +2.52(+2.65%)
Dec 21, 2007 97.62 97.62 93.45 95.37 4,734,628 -0.45(-0.47%)
Dec 20, 2007 98.58 98.64 94.97 95.81 2,469,492 -2.22(-2.26%)
Dec 19, 2007 99.09 99.30 97.61 98.03 2,405,258 -0.79(-0.79%)
Dec 18, 2007 98.08 99.25 96.00 98.82 3,432,924 +1.59(+1.63%)
Dec 17, 2007 98.14 99.19 96.78 97.23 3,591,767 -1.17(-1.19%)
Dec 14, 2007 100.97 101.07 98.09 98.39 2,918,822 -3.83(-3.75%)
Dec 13, 2007 102.70 103.46 100.72 102.23 2,390,125 -0.64(-0.62%)
Dec 12, 2007 105.88 106.73 101.49 102.86 2,993,230 -0.25(-0.24%)
Dec 11, 2007 107.05 109.19 102.53 103.11 3,462,702 -3.94(-3.68%)
Dec 10, 2007 107.52 107.52 105.49 107.05 2,035,329 -0.53(-0.49%)
Dec 07, 2007 104.49 107.95 103.09 107.58 2,817,564 +3.08(+2.94%)
Dec 06, 2007 102.86 104.51 100.61 104.51 2,387,797 -0.52(-0.49%)
Dec 05, 2007 103.74 105.67 102.80 105.02 2,649,554 +2.53(+2.47%)
Dec 04, 2007 101.25 103.31 100.65 102.49 3,179,483 -0.79(-0.76%)
Dec 03, 2007 99.42 104.56 98.20 103.28 4,810,878 +4.63(+4.69%)
Nov 30, 2007 98.76 101.58 97.00 98.65 5,774,981 +1.33(+1.36%)
Nov 29, 2007 94.94 97.49 91.86 97.32 16,604,594 -11.45(-10.53%)
Nov 28, 2007 107.47 110.55 105.19 108.77 4,031,471 +4.47(+4.28%)
Nov 27, 2007 101.24 106.10 100.97 104.30 3,016,666 +3.54(+3.51%)
Nov 26, 2007 105.46 106.00 100.56 100.76 3,655,883 -4.49(-4.27%)
Nov 23, 2007 104.68 106.69 103.22 105.26 1,450,655 +2.11(+2.05%)
Nov 21, 2007 102.74 105.10 99.93 103.14 3,765,339 -1.43(-1.37%)
Nov 20, 2007 107.47 107.74 102.15 104.58 4,857,636 -2.20(-2.06%)
Nov 19, 2007 112.43 112.78 106.77 106.77 3,847,338 -6.33(-5.60%)
Nov 16, 2007 111.47 114.30 110.43 113.10 4,151,130 +2.23(+2.01%)
Nov 15, 2007 112.36 113.11 109.81 110.88 3,609,827 -1.98(-1.76%)
Nov 14, 2007 117.41 118.66 112.48 112.86 4,141,055 -4.93(-4.18%)
Nov 13, 2007 116.41 118.35 115.52 117.79 2,673,273 +3.10(+2.71%)
Nov 12, 2007 112.89 117.54 112.23 114.68 3,202,164 +1.67(+1.48%)
Nov 09, 2007 113.60 115.84 112.10 113.01 3,037,966 -3.15(-2.71%)
Nov 08, 2007 117.81 119.04 112.66 116.16 5,183,391 -0.74(-0.63%)
Nov 07, 2007 120.19 120.67 116.87 116.90 2,941,310 -4.95(-4.07%)
Nov 06, 2007 121.53 122.38 117.87 121.85 3,392,563 +0.95(+0.79%)
Nov 05, 2007 122.24 123.74 119.67 120.90 2,959,575 -2.66(-2.16%)
Nov 02, 2007 124.15 124.37 119.77 123.56 3,454,180 +0.58(+0.47%)
Nov 01, 2007 124.24 125.56 122.98 122.98 3,637,755 -3.04(-2.41%)
Oct 31, 2007 127.44 128.81 123.56 126.02 3,016,952 -0.81(-0.64%)
Oct 30, 2007 127.36 127.96 126.00 126.84 1,687,288 -1.31(-1.02%)
Oct 29, 2007 128.52 130.43 127.20 128.15 1,834,636 +0.50(+0.39%)
Oct 26, 2007 126.87 128.51 124.36 127.65 2,031,012 +0.89(+0.70%)
Oct 25, 2007 128.53 128.53 124.66 126.76 3,588,205 +0.23(+0.18%)
Oct 24, 2007 127.83 128.09 122.85 126.53 3,225,832 -1.86(-1.45%)
Oct 23, 2007 128.29 129.10 124.92 128.39 3,612,814 +0.95(+0.75%)
Oct 22, 2007 123.75 127.72 123.18 127.44 5,574,909 +5.06(+4.13%)
Oct 19, 2007 125.33 125.33 120.62 122.38 6,176,883 -2.95(-2.36%)
Oct 18, 2007 125.90 125.98 123.10 125.33 2,738,672 -1.17(-0.92%)
Oct 17, 2007 128.52 129.74 122.79 126.50 3,741,520 -0.51(-0.40%)
Oct 16, 2007 127.98 128.64 125.68 127.01 2,971,152 -2.14(-1.66%)
Oct 15, 2007 132.25 133.52 127.27 129.16 2,989,488 -3.94(-2.96%)
Oct 12, 2007 133.45 135.98 130.59 133.10 2,349,712 +0.32(+0.24%)
Oct 11, 2007 136.97 138.94 131.84 132.78 3,204,742 -4.09(-2.99%)
Oct 10, 2007 137.73 139.38 135.58 136.88 2,473,323 +0.49(+0.36%)
Oct 09, 2007 141.18 142.58 133.47 136.39 3,926,900 -4.79(-3.39%)
Oct 08, 2007 139.78 142.96 138.47 141.18 2,472,558 +1.65(+1.18%)
Oct 05, 2007 133.47 142.93 133.47 139.53 4,940,705 +7.33(+5.54%)
Oct 04, 2007 131.83 134.81 130.40 132.20 4,738,513 +2.92(+2.26%)
Oct 03, 2007 131.77 132.32 128.29 129.29 6,414,363 +2.16(+1.70%)
Oct 02, 2007 121.82 127.76 121.31 127.13 3,585,312 +5.32(+4.37%)
Oct 01, 2007 119.23 122.07 116.89 121.81 3,052,687 +2.88(+2.42%)
Sep 28, 2007 118.71 120.83 118.27 118.93 2,258,982 +0.22(+0.18%)
Sep 27, 2007 118.08 120.04 118.07 118.71 1,908,646 +0.77(+0.65%)
Sep 26, 2007 117.46 118.32 116.54 117.94 2,332,610 +1.76(+1.51%)
Sep 25, 2007 118.14 118.32 115.36 116.19 4,688,044 -4.26(-3.54%)
Sep 24, 2007 122.48 125.42 119.80 120.45 2,352,981 -2.33(-1.90%)
Sep 21, 2007 124.92 126.06 122.78 122.78 2,858,052 -1.74(-1.40%)
Sep 20, 2007 126.01 127.07 123.23 124.52 1,802,162 -1.59(-1.26%)
Sep 19, 2007 128.55 130.15 125.07 126.11 1,980,498 -1.08(-0.85%)
Sep 18, 2007 123.41 128.98 121.80 127.19 2,671,272 +4.33(+3.52%)
Sep 17, 2007 124.95 125.81 122.04 122.86 1,762,099 -3.29(-2.61%)
Sep 14, 2007 124.38 126.56 123.01 126.15 1,629,609 +1.02(+0.81%)
Sep 13, 2007 121.31 126.95 121.11 125.14 2,618,266 +4.04(+3.34%)
Sep 12, 2007 121.67 122.27 120.25 121.10 2,979,435 -1.61(-1.31%)
Sep 11, 2007 122.63 125.83 122.38 122.70 2,649,006 +0.56(+0.46%)
Sep 10, 2007 124.86 125.50 121.39 122.14 1,864,884 -2.86(-2.29%)
Sep 07, 2007 125.31 125.31 121.90 125.00 2,761,092 -2.33(-1.83%)
Sep 06, 2007 128.79 129.88 126.75 127.33 1,417,349 +0.32(+0.25%)
Sep 05, 2007 131.35 131.35 126.57 127.01 3,986,559 -5.96(-4.48%)
Sep 04, 2007 134.22 134.22 131.88 132.97 1,346,028 -1.25(-0.93%)
Aug 31, 2007 133.44 134.89 131.07 134.22 1,761,422 +1.62(+1.22%)
Aug 30, 2007 131.36 134.68 129.33 132.60 3,256,608 -3.53(-2.60%)
Aug 29, 2007 131.20 136.18 130.47 136.14 1,732,850 +5.03(+3.84%)
Aug 28, 2007 133.47 134.20 131.02 131.11 1,549,084 -3.09(-2.31%)
Aug 27, 2007 136.58 136.58 133.78 134.20 1,230,222 -2.42(-1.77%)
Aug 24, 2007 131.59 137.33 131.16 136.62 1,372,128 +4.39(+3.32%)
Aug 23, 2007 134.38 135.23 131.74 132.23 1,446,371 -2.06(-1.53%)
Aug 22, 2007 133.34 135.51 132.31 134.29 1,646,576 +2.23(+1.68%)
Aug 21, 2007 129.50 134.34 129.02 132.06 1,852,704 +1.66(+1.27%)
Aug 20, 2007 129.01 131.78 127.54 130.41 2,018,556 +2.09(+1.63%)
Aug 17, 2007 127.16 130.61 124.94 128.31 3,217,685 +3.24(+2.59%)
Aug 16, 2007 124.15 126.25 119.58 125.07 4,758,803 -0.42(-0.34%)
Aug 15, 2007 128.28 128.46 124.83 125.49 3,356,182 -3.07(-2.39%)
Aug 14, 2007 130.84 130.89 127.36 128.56 2,576,744 -2.85(-2.17%)
Aug 13, 2007 127.15 132.15 127.07 131.41 3,406,506 +6.96(+5.60%)
Aug 10, 2007 120.84 124.86 119.67 124.44 2,640,203 +2.99(+2.46%)
Aug 09, 2007 122.67 124.37 120.89 121.45 3,322,204 -3.99(-3.18%)
Aug 08, 2007 124.64 129.61 124.35 125.44 2,648,066 +1.05(+0.84%)
Aug 07, 2007 124.69 126.66 123.42 124.40 2,423,242 -0.97(-0.78%)
Aug 06, 2007 123.52 125.37 121.12 125.37 2,684,983 +2.35(+1.91%)
Aug 03, 2007 124.26 127.44 123.00 123.02 2,480,783 -4.62(-3.62%)
Aug 02, 2007 128.65 129.96 126.79 127.64 1,867,732 -0.98(-0.76%)
Aug 01, 2007 127.63 129.43 126.17 128.62 2,387,732 +0.73(+0.57%)
Jul 31, 2007 131.27 131.83 127.79 127.89 2,888,798 -2.10(-1.62%)
Jul 30, 2007 127.62 131.19 127.54 130.00 2,829,403 +2.66(+2.08%)
Jul 27, 2007 132.47 133.37 127.32 127.34 3,570,578 -5.46(-4.11%)
Jul 26, 2007 136.44 137.44 128.20 132.80 4,689,143 -5.83(-4.20%)
Jul 25, 2007 140.05 140.19 136.45 138.63 1,840,435 -0.84(-0.60%)
Jul 24, 2007 139.74 141.64 138.45 139.47 2,458,900 -0.49(-0.35%)
Jul 23, 2007 144.17 144.43 139.72 139.95 2,211,300 -3.41(-2.38%)
Jul 20, 2007 144.77 144.77 142.90 143.37 1,890,581 -0.50(-0.34%)
Jul 19, 2007 143.08 144.33 143.02 143.86 1,256,877 +0.64(+0.45%)
Jul 18, 2007 143.16 144.25 141.42 143.22 2,682,208 -1.86(-1.28%)
Jul 17, 2007 146.78 146.78 144.90 145.08 1,346,466 -0.50(-0.35%)
Jul 16, 2007 147.16 147.31 144.93 145.58 1,687,871 -1.58(-1.07%)
Jul 13, 2007 145.18 147.40 144.82 147.16 2,158,526 +2.16(+1.49%)
Jul 12, 2007 145.22 145.81 144.26 145.00 3,080,441 +0.12(+0.08%)
Jul 11, 2007 143.20 145.15 142.72 144.88 4,372,177 +0.70(+0.49%)
Jul 10, 2007 149.22 151.82 143.61 144.18 11,449,227 -16.08(-10.03%)
Jul 09, 2007 162.50 162.73 159.27 160.26 1,209,078 -2.48(-1.52%)
Jul 06, 2007 157.08 163.18 156.87 162.74 1,881,801 +5.31(+3.37%)
Jul 05, 2007 157.48 158.14 156.73 157.43 901,835 -0.61(-0.38%)
Jul 03, 2007 158.35 158.63 157.45 158.04 621,162 -0.35(-0.22%)
Jul 02, 2007 158.84 159.05 157.63 158.38 963,393 -0.09(-0.06%)
Jun 29, 2007 157.58 158.74 157.26 158.47 1,376,456 +0.91(+0.58%)
Jun 28, 2007 157.26 158.86 156.67 157.57 1,064,917 +0.43(+0.27%)
Jun 27, 2007 156.95 157.70 155.97 157.14 1,759,923 -0.44(-0.28%)
Jun 26, 2007 158.54 158.59 157.03 157.58 1,100,112 -0.44(-0.28%)
Jun 25, 2007 159.35 159.78 157.44 158.02 1,347,431 -1.28(-0.80%)
Jun 22, 2007 160.48 160.93 159.30 159.30 1,385,494 -1.55(-0.96%)
Jun 21, 2007 160.94 161.54 159.50 160.85 1,110,234 -0.08(-0.05%)
Jun 20, 2007 162.26 162.68 160.65 160.93 1,259,095 -0.57(-0.35%)
Jun 19, 2007 163.83 164.32 160.49 161.50 1,995,386 -2.56(-1.56%)
Jun 18, 2007 163.66 164.55 162.78 164.06 1,637,401 +0.46(+0.28%)
Jun 15, 2007 164.14 164.27 163.27 163.60 1,939,233 +0.04(+0.02%)
Jun 14, 2007 163.63 164.09 163.15 163.56 1,334,927 -0.05(-0.03%)
Jun 13, 2007 164.09 164.54 161.52 163.61 1,970,465 +0.64(+0.39%)
Jun 12, 2007 164.33 164.54 162.57 162.97 1,607,453 -1.84(-1.12%)
Jun 11, 2007 165.46 165.77 164.10 164.81 1,056,463 -1.05(-0.63%)
Jun 08, 2007 163.40 166.05 163.39 165.86 1,571,685 +2.30(+1.41%)
Jun 07, 2007 165.39 166.53 163.56 163.56 2,200,838 -2.47(-1.49%)
Jun 06, 2007 167.23 167.41 165.53 166.03 1,651,066 -0.77(-0.46%)
Jun 05, 2007 167.36 168.18 165.96 166.80 1,409,002 -1.36(-0.81%)
Jun 04, 2007 167.64 168.57 166.76 168.15 1,552,458 -0.55(-0.33%)
Jun 01, 2007 170.17 170.26 167.36 168.70 1,893,587 +0.39(+0.23%)
May 31, 2007 168.01 169.18 166.08 168.31 3,178,715 -3.02(-1.76%)
May 30, 2007 168.16 171.33 167.82 171.33 1,746,033 +2.91(+1.73%)
May 29, 2007 167.36 169.04 167.36 168.42 989,089 +0.67(+0.40%)
May 25, 2007 168.00 169.97 166.92 167.75 948,435 +0.45(+0.27%)
May 24, 2007 168.22 170.65 166.82 167.30 1,672,610 -0.37(-0.22%)
May 23, 2007 166.97 168.61 166.97 167.67 1,213,213 +0.66(+0.40%)
May 22, 2007 167.15 167.90 166.52 167.00 930,465 -0.91(-0.54%)
May 21, 2007 168.09 168.56 167.11 167.91 1,426,632 -0.27(-0.16%)
May 18, 2007 167.89 168.36 166.29 168.18 2,152,693 +1.12(+0.67%)
May 17, 2007 167.43 167.98 166.70 167.06 1,665,038 +0.19(+0.11%)
May 16, 2007 165.99 169.38 164.94 166.87 2,339,225 +1.38(+0.84%)
May 15, 2007 165.53 166.58 164.70 165.49 1,616,357 +0.22(+0.13%)
May 14, 2007 166.06 166.31 163.74 165.27 1,261,518 -1.11(-0.67%)
May 11, 2007 164.78 166.86 163.94 166.38 1,549,533 +1.81(+1.10%)
May 10, 2007 165.04 167.03 163.94 164.57 2,421,620 -1.39(-0.84%)
May 09, 2007 166.71 166.80 165.09 165.96 2,462,445 -0.75(-0.45%)
May 08, 2007 167.08 167.36 166.05 166.71 2,041,515 -0.75(-0.45%)
May 07, 2007 168.51 168.76 166.12 167.46 2,668,897 -0.61(-0.36%)
May 04, 2007 168.09 172.73 166.42 168.07 6,378,718 -8.00(-4.55%)
May 03, 2007 177.31 177.34 174.88 176.07 1,182,784 -0.29(-0.16%)
May 02, 2007 176.93 179.67 176.18 176.36 1,175,043 +0.44(+0.25%)
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.