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

Smallcap Growth ETF Vanguard (NY: VBK )

254.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 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, 2015 123.96 124.27 122.06 122.44 257,477 -2.40(-1.93%)
Apr 29, 2015 125.24 125.56 124.39 124.84 128,703 -1.05(-0.83%)
Apr 28, 2015 125.64 126.13 124.31 125.89 209,718 +0.26(+0.21%)
Apr 27, 2015 127.45 127.89 125.53 125.63 179,608 -1.52(-1.19%)
Apr 24, 2015 127.64 127.77 127.00 127.14 291,148 -0.34(-0.26%)
Apr 23, 2015 126.47 127.71 126.47 127.48 92,317 +0.81(+0.64%)
Apr 22, 2015 126.58 126.82 125.81 126.67 105,986 +0.12(+0.10%)
Apr 21, 2015 126.39 127.07 126.38 126.55 107,687 +0.15(+0.12%)
Apr 20, 2015 126.20 126.53 125.81 126.39 152,604 +0.98(+0.78%)
Apr 17, 2015 126.37 126.37 124.90 125.41 322,794 -1.76(-1.38%)
Apr 16, 2015 127.12 127.49 126.84 127.17 376,948 -0.05(-0.04%)
Apr 15, 2015 126.92 127.61 126.72 127.22 138,600 +0.84(+0.67%)
Apr 14, 2015 126.56 126.71 125.54 126.38 110,948 -0.01(-0.01%)
Apr 13, 2015 126.78 127.18 126.39 126.39 210,787 -0.27(-0.21%)
Apr 10, 2015 126.49 126.81 126.15 126.66 207,973 +0.63(+0.50%)
Apr 09, 2015 126.34 126.65 125.09 126.03 113,911 -0.29(-0.23%)
Apr 08, 2015 125.31 126.43 125.31 126.32 195,773 +1.06(+0.84%)
Apr 07, 2015 125.99 126.35 125.26 125.26 137,917 -0.70(-0.56%)
Apr 06, 2015 125.25 126.20 124.61 125.97 294,856 +0.71(+0.57%)
Apr 02, 2015 124.91 125.25 125.25 125.25 222,456 +0.35(+0.28%)
Apr 01, 2015 124.57 125.21 123.72 124.91 1,225,177 +1.57(+1.27%)
Mar 31, 2015 125.23 125.76 123.33 123.33 166,412 -2.47(-1.96%)
Mar 30, 2015 124.91 125.89 124.81 125.81 140,659 +1.72(+1.39%)
Mar 27, 2015 123.19 124.20 122.96 124.08 126,709 +0.91(+0.74%)
Mar 26, 2015 123.05 123.73 122.42 123.18 134,103 -0.20(-0.16%)
Mar 25, 2015 126.32 126.37 123.30 123.37 160,310 -2.71(-2.15%)
Mar 24, 2015 126.51 126.67 125.95 126.09 159,678 -0.43(-0.34%)
Mar 23, 2015 126.97 126.97 126.47 126.52 158,499 -0.42(-0.33%)
Mar 20, 2015 126.31 127.03 126.31 126.94 159,631 +0.96(+0.77%)
Mar 19, 2015 125.47 126.04 125.47 125.97 121,194 +0.18(+0.14%)
Mar 18, 2015 124.24 126.21 123.89 125.80 114,104 +1.29(+1.04%)
Mar 17, 2015 124.05 124.64 123.91 124.50 142,873 +0.10(+0.08%)
Mar 16, 2015 123.85 124.42 123.70 124.40 107,987 +1.13(+0.92%)
Mar 13, 2015 123.58 123.94 122.38 123.27 174,371 -0.53(-0.43%)
Mar 12, 2015 123.05 123.85 122.80 123.80 174,183 +1.52(+1.25%)
Mar 11, 2015 121.84 122.40 121.21 122.28 73,415 +0.72(+0.59%)
Mar 10, 2015 121.81 121.96 121.18 121.56 166,479 -1.17(-0.95%)
Mar 09, 2015 122.67 122.95 122.25 122.73 114,522 +0.35(+0.28%)
Mar 06, 2015 123.49 123.78 122.19 122.38 120,758 -1.71(-1.38%)
Mar 05, 2015 124.04 124.36 123.52 124.09 93,614 +0.57(+0.46%)
Mar 04, 2015 123.73 123.85 122.94 123.52 164,307 -0.67(-0.54%)
Mar 03, 2015 124.58 124.58 123.51 124.20 123,508 -0.58(-0.46%)
Mar 02, 2015 123.78 124.79 123.74 124.78 130,340 +1.04(+0.84%)
Feb 27, 2015 124.30 124.37 123.73 123.74 105,268 -0.51(-0.41%)
Feb 26, 2015 124.17 124.42 123.81 124.25 108,042 +0.06(+0.05%)
Feb 25, 2015 124.04 124.42 123.68 124.19 123,098 +0.36(+0.29%)
Feb 24, 2015 124.03 124.10 123.40 123.83 170,533 -0.20(-0.16%)
Feb 23, 2015 123.90 124.03 123.28 124.03 140,566 -0.04(-0.03%)
Feb 20, 2015 123.21 124.08 122.49 124.06 118,970 +0.74(+0.60%)
Feb 19, 2015 123.08 123.57 122.79 123.33 206,974 -0.01(-0.01%)
Feb 18, 2015 122.72 123.34 122.53 123.33 103,452 +0.50(+0.41%)
Feb 17, 2015 122.82 123.07 122.36 122.83 269,706 +0.10(+0.08%)
Feb 13, 2015 122.10 122.73 122.73 122.73 186,169 +0.81(+0.66%)
Feb 12, 2015 121.17 122.03 120.87 121.92 163,433 +1.52(+1.26%)
Feb 11, 2015 120.14 120.64 119.67 120.41 123,423 +0.08(+0.07%)
Feb 10, 2015 120.05 120.48 119.02 120.32 123,992 +0.94(+0.78%)
Feb 09, 2015 119.93 120.46 119.27 119.39 80,127 -0.85(-0.71%)
Feb 06, 2015 120.75 121.01 119.82 120.24 114,733 -0.50(-0.41%)
Feb 05, 2015 119.69 120.87 119.67 120.73 133,744 +1.53(+1.29%)
Feb 04, 2015 118.64 119.70 118.64 119.20 166,947 -0.33(-0.27%)
Feb 03, 2015 118.34 119.56 118.07 119.53 196,514 +1.81(+1.53%)
Feb 02, 2015 117.06 117.75 115.40 117.72 225,794 +0.95(+0.82%)
Jan 30, 2015 117.92 118.30 116.72 116.77 96,322 -1.90(-1.60%)
Jan 29, 2015 117.65 118.67 116.88 118.67 114,900 +1.26(+1.08%)
Jan 28, 2015 119.58 119.64 117.28 117.40 116,184 -1.57(-1.32%)
Jan 27, 2015 118.17 119.51 117.82 118.97 115,337 -0.32(-0.27%)
Jan 26, 2015 118.09 119.35 117.64 119.29 162,711 +1.02(+0.86%)
Jan 23, 2015 118.14 118.80 117.95 118.27 121,617 +0.19(+0.16%)
Jan 22, 2015 116.95 118.12 115.56 118.09 113,164 +1.90(+1.63%)
Jan 21, 2015 115.85 116.92 115.42 116.19 206,512 +0.05(+0.04%)
Jan 20, 2015 116.66 116.87 115.01 116.14 202,927 -0.30(-0.26%)
Jan 16, 2015 114.45 116.57 114.45 116.44 93,907 +1.90(+1.66%)
Jan 15, 2015 117.09 117.09 114.45 114.54 113,073 -2.06(-1.77%)
Jan 14, 2015 115.71 116.82 115.46 116.60 157,873 -0.38(-0.32%)
Jan 13, 2015 117.90 118.92 115.65 116.97 136,801 -0.09(-0.08%)
Jan 12, 2015 117.55 117.64 116.23 117.07 138,796 -0.34(-0.29%)
Jan 09, 2015 118.14 118.14 116.95 117.40 113,907 -0.72(-0.61%)
Jan 08, 2015 117.04 118.22 116.77 118.12 208,157 +1.89(+1.63%)
Jan 07, 2015 115.30 116.23 115.04 116.23 173,101 +1.84(+1.61%)
Jan 06, 2015 116.22 116.27 113.55 114.39 184,776 -1.63(-1.40%)
Jan 05, 2015 116.81 117.04 115.51 116.02 271,193 -1.54(-1.31%)
Jan 02, 2015 118.37 118.75 116.46 117.56 296,525 -0.28(-0.24%)
Dec 31, 2014 118.83 117.84 117.84 117.84 112,749 -0.70(-0.59%)
Dec 30, 2014 119.03 119.37 118.45 118.54 144,925 -0.72(-0.60%)
Dec 29, 2014 119.05 119.48 118.83 119.27 126,296 +0.43(+0.36%)
Dec 26, 2014 118.83 119.23 118.66 118.83 111,362 +0.52(+0.44%)
Dec 24, 2014 118.19 118.32 118.32 118.32 68,077 +0.32(+0.27%)
Dec 23, 2014 118.61 118.61 117.78 118.00 77,198 -0.08(-0.07%)
Dec 22, 2014 117.67 118.09 117.29 118.09 112,255 +0.47(+0.40%)
Dec 19, 2014 117.39 117.91 116.78 117.62 109,661 +0.56(+0.48%)
Dec 18, 2014 116.81 117.06 116.01 117.06 188,299 +1.83(+1.59%)
Dec 17, 2014 112.15 115.26 112.15 115.22 153,398 +3.17(+2.83%)
Dec 16, 2014 112.08 113.78 111.68 112.06 170,516 -0.32(-0.29%)
Dec 15, 2014 114.17 114.39 111.99 112.38 142,215 -1.05(-0.92%)
Dec 12, 2014 113.67 114.61 113.43 113.43 108,446 -1.29(-1.12%)
Dec 11, 2014 114.79 116.13 114.52 114.72 206,304 +0.38(+0.33%)
Dec 10, 2014 116.27 116.46 114.14 114.34 92,168 -2.27(-1.95%)
Dec 09, 2014 114.22 116.64 113.79 116.61 111,146 +1.22(+1.06%)
Dec 08, 2014 116.51 117.32 115.01 115.38 197,663 -1.29(-1.10%)
Dec 05, 2014 116.64 116.79 116.38 116.67 133,558 +0.45(+0.39%)
Dec 04, 2014 116.50 116.63 115.86 116.22 94,782 -0.48(-0.41%)
Dec 03, 2014 115.95 116.95 115.86 116.70 89,188 +0.90(+0.78%)
Dec 02, 2014 115.14 116.14 115.14 115.80 113,269 +0.69(+0.60%)
Dec 01, 2014 116.73 116.73 115.09 115.11 79,536 -1.86(-1.59%)
Nov 28, 2014 118.21 118.21 116.81 116.98 52,041 -1.40(-1.18%)
Nov 26, 2014 118.00 118.38 118.38 118.38 71,130 +0.37(+0.31%)
Nov 25, 2014 118.27 118.74 117.61 118.00 90,859 -0.09(-0.08%)
Nov 24, 2014 117.18 118.12 117.02 118.10 95,017 +1.18(+1.01%)
Nov 21, 2014 117.68 117.74 116.60 116.92 141,091 +0.48(+0.41%)
Nov 20, 2014 114.86 116.46 114.84 116.44 67,308 +1.07(+0.93%)
Nov 19, 2014 116.12 116.12 114.71 115.36 90,538 -0.88(-0.76%)
Nov 18, 2014 115.80 116.73 115.80 116.24 91,705 +0.80(+0.69%)
Nov 17, 2014 115.92 116.25 115.34 115.45 201,285 -0.69(-0.60%)
Nov 14, 2014 116.17 116.44 115.67 116.14 60,616 +0.05(+0.05%)
Nov 13, 2014 116.83 117.10 115.78 116.09 72,839 -0.69(-0.60%)
Nov 12, 2014 115.90 116.94 115.90 116.78 86,625 +0.31(+0.27%)
Nov 11, 2014 116.23 116.60 116.03 116.47 108,719 +0.21(+0.18%)
Nov 10, 2014 115.87 116.43 115.84 116.25 72,575 +0.38(+0.33%)
Nov 07, 2014 115.39 115.97 115.09 115.87 76,883 +0.29(+0.25%)
Nov 06, 2014 114.84 115.58 114.72 115.58 137,466 +0.81(+0.71%)
Nov 05, 2014 115.77 115.80 114.52 114.76 124,165 -0.23(-0.20%)
Nov 04, 2014 115.34 115.67 114.57 114.99 179,493 -0.76(-0.66%)
Nov 03, 2014 116.05 116.61 115.50 115.75 131,504 -0.08(-0.07%)
Oct 31, 2014 116.02 116.02 115.18 115.84 178,564 +1.69(+1.48%)
Oct 30, 2014 112.98 114.52 112.74 114.15 132,887 +0.80(+0.70%)
Oct 29, 2014 113.86 113.86 112.64 113.35 149,766 -0.38(-0.33%)
Oct 28, 2014 111.77 113.77 111.61 113.73 140,556 +2.42(+2.17%)
Oct 27, 2014 111.05 111.33 111.47 111.31 80,627 -0.16(-0.14%)
Oct 24, 2014 111.31 111.56 110.70 111.47 101,696 +0.21(+0.19%)
Oct 23, 2014 110.55 111.95 110.34 111.26 90,189 +1.67(+1.52%)
Oct 22, 2014 111.35 111.56 109.57 109.59 183,984 -1.46(-1.32%)
Oct 21, 2014 109.56 111.13 109.32 111.06 321,968 +2.17(+1.99%)
Oct 20, 2014 107.28 108.89 107.28 108.89 142,638 +1.43(+1.33%)
Oct 17, 2014 108.52 108.80 107.10 107.46 160,822 +0.19(+0.18%)
Oct 16, 2014 104.69 107.92 104.31 107.27 285,289 +1.23(+1.16%)
Oct 15, 2014 105.06 106.50 103.03 106.03 367,995 +0.97(+0.93%)
Oct 14, 2014 104.69 106.43 104.21 105.06 275,753 +1.12(+1.08%)
Oct 13, 2014 105.45 106.07 103.81 103.94 233,458 -1.47(-1.40%)
Oct 10, 2014 107.34 108.04 105.35 105.41 238,605 -2.26(-2.10%)
Oct 09, 2014 110.13 110.13 107.66 107.67 169,463 -2.67(-2.42%)
Oct 08, 2014 108.40 110.34 107.33 110.34 151,159 +1.79(+1.65%)
Oct 07, 2014 109.94 110.15 108.52 108.55 126,302 -1.94(-1.75%)
Oct 06, 2014 111.65 111.74 110.18 110.49 132,508 -0.83(-0.75%)
Oct 03, 2014 110.93 111.78 110.72 111.33 135,000 +0.94(+0.85%)
Oct 02, 2014 109.69 110.73 108.41 110.39 186,074 +0.59(+0.54%)
Oct 01, 2014 111.44 111.44 109.34 109.80 172,907 -1.70(-1.53%)
Sep 30, 2014 112.88 112.91 111.47 111.50 206,380 -1.37(-1.21%)
Sep 29, 2014 111.60 112.94 111.46 112.87 115,710 +0.22(+0.20%)
Sep 26, 2014 112.02 112.70 111.84 112.65 80,327 +0.91(+0.81%)
Sep 25, 2014 113.13 113.29 111.44 111.74 109,681 -1.74(-1.53%)
Sep 24, 2014 112.71 113.61 112.26 113.48 107,215 +0.97(+0.86%)
Sep 23, 2014 113.04 113.64 112.48 112.51 125,800 -0.94(-0.83%)
Sep 22, 2014 114.79 114.80 113.08 113.45 146,243 -1.83(-1.58%)
Sep 19, 2014 116.62 116.62 114.79 115.27 70,491 -0.87(-0.75%)
Sep 18, 2014 116.10 116.23 115.73 116.14 102,207 +0.50(+0.43%)
Sep 17, 2014 115.47 116.23 115.07 115.64 76,577 +0.31(+0.27%)
Sep 16, 2014 114.30 115.52 114.23 115.33 125,624 +0.71(+0.62%)
Sep 15, 2014 115.97 115.97 114.25 114.61 88,785 -1.29(-1.11%)
Sep 12, 2014 117.04 117.04 115.56 115.90 68,628 -1.17(-1.00%)
Sep 11, 2014 115.83 117.07 115.83 117.07 84,119 +0.71(+0.61%)
Sep 10, 2014 115.88 116.39 115.34 116.36 66,688 +0.55(+0.47%)
Sep 09, 2014 116.76 116.76 115.59 115.81 92,772 -1.14(-0.97%)
Sep 08, 2014 116.66 117.16 116.23 116.95 86,175 +0.11(+0.10%)
Sep 05, 2014 116.32 116.84 115.60 116.84 64,862 +0.52(+0.45%)
Sep 04, 2014 117.20 117.71 116.11 116.32 168,158 -0.70(-0.59%)
Sep 03, 2014 118.01 118.03 116.85 117.01 70,621 -0.56(-0.47%)
Sep 02, 2014 117.48 117.70 117.00 117.57 91,800 +0.44(+0.37%)
Aug 29, 2014 116.78 117.13 117.13 117.13 75,339 +0.77(+0.66%)
Aug 28, 2014 116.41 116.62 115.93 116.36 66,486 -0.45(-0.39%)
Aug 27, 2014 117.30 117.42 116.65 116.82 73,443 -0.45(-0.39%)
Aug 26, 2014 116.46 117.39 116.45 117.27 69,980 +0.99(+0.85%)
Aug 25, 2014 116.51 116.73 115.96 116.28 95,711 +0.45(+0.39%)
Aug 22, 2014 115.72 116.12 115.24 115.83 77,461 -0.02(-0.02%)
Aug 21, 2014 115.89 115.96 115.08 115.85 85,851 -0.05(-0.04%)
Aug 20, 2014 115.41 116.02 115.28 115.89 80,332 -0.03(-0.02%)
Aug 19, 2014 115.58 115.94 115.58 115.92 70,640 +0.66(+0.57%)
Aug 18, 2014 114.69 115.31 114.47 115.26 100,089 +1.53(+1.34%)
Aug 15, 2014 114.34 114.40 112.63 113.73 214,399 +0.05(+0.04%)
Aug 14, 2014 113.49 113.79 113.31 113.69 113,196 +0.19(+0.17%)
Aug 13, 2014 112.85 113.60 112.70 113.49 85,090 +0.94(+0.83%)
Aug 12, 2014 113.14 113.58 112.10 112.56 93,277 -0.90(-0.79%)
Aug 11, 2014 112.85 113.97 112.82 113.45 110,029 +1.00(+0.89%)
Aug 08, 2014 111.59 112.48 111.28 112.45 73,659 +1.06(+0.95%)
Aug 07, 2014 112.34 112.55 111.03 111.40 80,824 -0.41(-0.36%)
Aug 06, 2014 111.09 112.42 110.90 111.81 86,086 -0.03(-0.03%)
Aug 05, 2014 111.77 112.67 111.13 111.83 200,895 -0.52(-0.46%)
Aug 04, 2014 111.78 112.49 110.77 112.35 171,036 +1.09(+0.98%)
Aug 01, 2014 111.77 112.33 110.43 111.26 247,039 -0.58(-0.52%)
Jul 31, 2014 113.44 113.59 111.84 111.84 196,491 -2.66(-2.32%)
Jul 30, 2014 114.88 114.94 114.07 114.50 119,233 +0.30(+0.27%)
Jul 29, 2014 114.23 114.89 114.07 114.20 83,711 +0.22(+0.20%)
Jul 28, 2014 114.60 114.60 113.20 113.97 94,373 -0.41(-0.36%)
Jul 25, 2014 114.69 114.87 114.18 114.38 115,806 -0.98(-0.85%)
Jul 24, 2014 115.47 115.79 115.01 115.36 64,724 +0.17(+0.14%)
Jul 23, 2014 115.29 115.57 114.92 115.20 121,720 +0.40(+0.35%)
Jul 22, 2014 114.52 115.25 114.52 114.80 63,631 +0.93(+0.81%)
Jul 21, 2014 113.49 114.09 113.28 113.87 137,259 -0.31(-0.27%)
Jul 18, 2014 112.98 114.36 112.87 114.18 79,945 +1.38(+1.22%)
Jul 17, 2014 113.48 114.44 112.59 112.80 221,872 -1.51(-1.32%)
Jul 16, 2014 114.91 114.98 113.85 114.31 113,221 -0.05(-0.04%)
Jul 15, 2014 115.41 115.52 113.75 114.35 124,216 -1.16(-1.00%)
Jul 14, 2014 116.01 116.01 115.31 115.51 104,367 +0.55(+0.47%)
Jul 11, 2014 115.04 115.17 114.49 114.97 64,184 -0.13(-0.11%)
Jul 10, 2014 113.82 115.70 113.45 115.09 123,342 -0.79(-0.68%)
Jul 09, 2014 115.83 116.24 115.26 115.88 101,323 +0.27(+0.23%)
Jul 08, 2014 117.08 117.11 114.95 115.61 144,825 -1.63(-1.39%)
Jul 07, 2014 118.59 118.73 117.20 117.25 184,093 -1.78(-1.49%)
Jul 03, 2014 118.94 119.02 119.02 119.02 102,000 +0.54(+0.45%)
Jul 02, 2014 119.05 119.34 118.36 118.49 95,621 -0.52(-0.44%)
Jul 01, 2014 118.40 119.62 118.40 119.00 142,380 +0.98(+0.83%)
Jun 30, 2014 117.36 118.04 117.18 118.02 123,208 +0.50(+0.43%)
Jun 27, 2014 116.48 117.58 116.24 117.52 129,834 +0.73(+0.63%)
Jun 26, 2014 116.83 116.83 115.88 116.79 110,952 -0.06(-0.05%)
Jun 25, 2014 115.49 116.88 115.36 116.85 97,176 +0.79(+0.68%)
Jun 24, 2014 117.10 117.84 115.91 116.06 129,751 -1.16(-0.99%)
Jun 23, 2014 117.38 117.65 117.04 117.22 116,630 -0.04(-0.03%)
Jun 20, 2014 116.97 117.26 116.58 117.25 88,786 +0.35(+0.30%)
Jun 19, 2014 116.91 117.04 116.26 116.90 106,273 +0.24(+0.21%)
Jun 18, 2014 115.95 116.66 115.50 116.66 106,811 +0.73(+0.63%)
Jun 17, 2014 114.86 116.28 114.69 115.93 107,308 +0.93(+0.81%)
Jun 16, 2014 114.35 115.02 114.11 115.00 122,030 +0.60(+0.53%)
Jun 13, 2014 114.10 114.54 113.41 114.40 90,639 +0.42(+0.36%)
Jun 12, 2014 114.40 114.60 113.62 113.98 115,634 -0.55(-0.48%)
Jun 11, 2014 114.18 114.67 113.92 114.53 78,259 -0.24(-0.21%)
Jun 10, 2014 114.85 115.13 114.36 114.77 72,315 +0.34(+0.30%)
Jun 06, 2014 113.93 114.43 113.77 114.43 105,742 +1.01(+0.89%)
Jun 05, 2014 111.99 113.58 111.47 113.42 110,300 +1.64(+1.47%)
Jun 04, 2014 110.81 111.84 110.37 111.78 260,225 +0.58(+0.53%)
Jun 03, 2014 110.78 111.39 110.47 111.19 85,120 -0.10(-0.09%)
Jun 02, 2014 111.66 111.66 110.28 111.30 133,082 -0.24(-0.22%)
May 30, 2014 112.01 112.15 111.10 111.54 88,552 -0.61(-0.54%)
May 29, 2014 112.01 112.19 111.48 112.15 72,673 +0.52(+0.46%)
May 28, 2014 112.10 112.10 111.18 111.63 89,230 -0.59(-0.53%)
May 27, 2014 111.38 112.30 111.38 112.22 149,354 +1.37(+1.24%)
May 23, 2014 109.86 110.85 110.85 110.85 136,539 +0.70(+0.64%)
May 22, 2014 109.06 110.24 108.93 110.15 60,115 +1.19(+1.09%)
May 21, 2014 108.67 109.23 107.99 108.96 98,079 +0.68(+0.62%)
May 20, 2014 109.38 109.38 107.74 108.29 604,244 -1.49(-1.36%)
May 19, 2014 108.56 110.00 108.29 109.78 78,273 +1.05(+0.96%)
May 16, 2014 108.01 108.75 107.35 108.73 105,554 +0.69(+0.64%)
May 15, 2014 108.32 108.32 106.50 108.04 217,302 -0.64(-0.59%)
May 14, 2014 109.70 109.96 108.55 108.67 371,340 -1.24(-1.13%)
May 13, 2014 110.86 111.30 109.89 109.92 95,232 -0.93(-0.84%)
May 12, 2014 109.14 111.07 109.00 110.84 105,459 +2.26(+2.08%)
May 09, 2014 107.77 108.58 107.16 108.58 134,383 +0.57(+0.53%)
May 08, 2014 108.83 110.03 107.71 108.01 174,903 -0.89(-0.82%)
May 07, 2014 109.40 109.56 107.47 108.90 196,923 -0.48(-0.44%)
May 06, 2014 110.81 110.89 109.37 109.38 135,460 -1.77(-1.59%)
May 05, 2014 110.44 111.26 109.66 111.15 160,569 -0.04(-0.03%)
May 02, 2014 111.03 111.83 110.68 111.19 171,397 +0.35(+0.32%)
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.