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, 2020 173.42 173.92 171.22 171.22 264,923 -4.51(-2.57%)
Apr 29, 2020 173.00 176.57 171.71 175.73 351,738 +6.96(+4.12%)
Apr 28, 2020 172.21 172.56 167.47 168.77 221,501 +0.15(+0.09%)
Apr 27, 2020 164.87 169.51 164.87 168.62 371,549 +5.24(+3.21%)
Apr 24, 2020 161.81 164.09 160.52 163.38 177,149 +2.64(+1.64%)
Apr 23, 2020 160.18 163.16 160.18 160.74 207,080 +1.49(+0.93%)
Apr 22, 2020 158.84 160.90 157.75 159.25 220,034 +3.38(+2.17%)
Apr 21, 2020 157.95 159.01 154.52 155.87 320,052 -5.20(-3.23%)
Apr 20, 2020 158.89 163.60 158.66 161.07 341,111 -0.66(-0.41%)
Apr 17, 2020 160.99 162.19 159.74 161.74 296,339 +5.53(+3.54%)
Apr 16, 2020 156.26 157.04 153.82 156.21 254,685 +0.40(+0.26%)
Apr 15, 2020 156.30 157.03 154.34 155.81 274,766 -4.48(-2.79%)
Apr 14, 2020 159.00 161.37 158.51 160.29 896,238 +4.79(+3.08%)
Apr 13, 2020 157.82 158.05 153.22 155.50 545,388 -3.12(-1.97%)
Apr 09, 2020 157.47 160.93 156.41 158.62 430,965 +4.28(+2.78%)
Apr 08, 2020 149.26 155.22 148.45 154.33 1,121,685 +6.95(+4.71%)
Apr 07, 2020 152.67 153.74 147.39 147.39 334,171 -0.01(-0.01%)
Apr 06, 2020 141.96 147.98 141.92 147.40 370,437 +10.65(+7.79%)
Apr 03, 2020 138.90 140.49 134.91 136.74 360,534 -3.15(-2.25%)
Apr 02, 2020 137.75 142.43 136.41 139.89 349,552 +1.33(+0.96%)
Apr 01, 2020 141.70 142.49 137.33 138.56 427,722 -8.47(-5.76%)
Mar 31, 2020 148.31 149.93 144.93 147.03 371,344 -1.61(-1.09%)
Mar 30, 2020 145.79 148.74 143.46 148.65 519,456 +3.49(+2.41%)
Mar 27, 2020 144.45 148.58 142.85 145.16 454,987 -4.31(-2.89%)
Mar 26, 2020 142.75 150.04 142.75 149.47 644,150 +7.91(+5.58%)
Mar 25, 2020 139.82 146.99 137.13 141.56 568,207 +2.65(+1.91%)
Mar 24, 2020 132.94 138.91 132.94 138.91 666,149 +12.35(+9.75%)
Mar 23, 2020 127.68 129.13 121.90 126.57 934,801 -1.64(-1.28%)
Mar 20, 2020 133.23 137.60 127.82 128.21 975,396 -3.41(-2.59%)
Mar 19, 2020 124.44 133.91 121.65 131.63 759,751 +5.72(+4.55%)
Mar 18, 2020 129.05 133.18 120.60 125.90 573,278 -10.50(-7.70%)
Mar 17, 2020 132.31 139.00 127.10 136.40 850,981 +6.34(+4.87%)
Mar 16, 2020 135.98 140.44 129.24 130.06 762,628 -20.81(-13.79%)
Mar 13, 2020 149.39 151.94 138.92 150.87 694,083 +9.84(+6.98%)
Mar 12, 2020 145.83 150.33 141.03 141.03 1,023,102 -15.94(-10.15%)
Mar 11, 2020 162.97 164.35 155.11 156.96 678,832 -10.29(-6.15%)
Mar 10, 2020 166.73 167.29 158.73 167.25 491,533 +6.08(+3.77%)
Mar 09, 2020 167.34 167.34 160.56 161.17 505,039 -15.82(-8.94%)
Mar 06, 2020 176.03 178.70 173.00 177.00 293,405 -4.03(-2.23%)
Mar 05, 2020 182.29 184.14 179.30 181.03 254,699 -5.26(-2.83%)
Mar 04, 2020 183.91 186.39 182.06 186.30 278,266 +5.66(+3.14%)
Mar 03, 2020 185.31 187.96 178.46 180.63 270,113 -3.99(-2.16%)
Mar 02, 2020 181.04 184.76 177.62 184.62 421,499 +4.21(+2.33%)
Feb 28, 2020 176.00 180.52 174.73 180.41 554,768 -0.96(-0.53%)
Feb 27, 2020 184.22 188.13 180.72 181.36 438,579 -6.90(-3.66%)
Feb 26, 2020 190.71 192.98 187.42 188.26 241,630 -1.67(-0.88%)
Feb 25, 2020 197.22 197.22 189.56 189.93 691,264 -6.50(-3.31%)
Feb 24, 2020 195.93 197.54 194.38 196.44 297,538 -6.09(-3.01%)
Feb 21, 2020 204.49 204.49 201.94 202.52 129,299 -2.88(-1.40%)
Feb 20, 2020 204.80 206.24 202.50 205.40 189,834 +0.37(+0.18%)
Feb 19, 2020 204.43 205.74 204.43 205.03 158,159 +1.29(+0.63%)
Feb 18, 2020 203.44 203.89 202.49 203.74 148,828 -0.11(-0.05%)
Feb 14, 2020 203.76 204.18 203.14 203.85 94,184 +0.26(+0.13%)
Feb 13, 2020 201.79 204.05 201.79 203.59 85,116 +0.93(+0.46%)
Feb 12, 2020 202.10 202.82 201.04 202.66 113,634 +1.74(+0.87%)
Feb 11, 2020 201.04 202.17 200.36 200.92 91,335 +0.86(+0.43%)
Feb 10, 2020 197.88 200.06 197.88 200.06 114,775 +1.75(+0.88%)
Feb 07, 2020 199.46 199.46 197.88 198.31 126,637 -1.79(-0.89%)
Feb 06, 2020 200.87 200.90 199.95 200.10 116,986 -0.14(-0.07%)
Feb 05, 2020 201.25 201.29 199.40 200.24 211,786 +1.00(+0.50%)
Feb 04, 2020 197.59 199.81 197.46 199.24 174,220 +3.76(+1.92%)
Feb 03, 2020 194.52 195.85 194.52 195.48 159,613 +2.00(+1.03%)
Jan 31, 2020 196.47 196.77 192.92 193.48 196,354 -3.71(-1.88%)
Jan 30, 2020 196.27 197.61 194.97 197.19 171,030 -0.14(-0.07%)
Jan 29, 2020 198.44 198.68 197.32 197.32 94,673 -0.66(-0.34%)
Jan 28, 2020 196.89 198.36 196.49 197.99 137,161 +2.28(+1.16%)
Jan 27, 2020 194.96 196.64 193.90 195.71 255,989 -2.43(-1.23%)
Jan 24, 2020 200.83 200.85 196.93 198.15 148,955 -2.01(-1.01%)
Jan 23, 2020 200.21 200.59 198.74 200.16 134,901 -0.27(-0.14%)
Jan 22, 2020 201.32 202.32 200.25 200.43 146,980 -0.11(-0.05%)
Jan 21, 2020 200.60 201.25 200.15 200.54 145,229 -0.53(-0.26%)
Jan 17, 2020 202.40 202.48 200.76 201.06 120,290 -0.50(-0.25%)
Jan 16, 2020 200.70 201.72 200.38 201.56 159,780 +2.19(+1.10%)
Jan 15, 2020 198.42 200.43 197.73 199.38 127,462 +0.59(+0.29%)
Jan 14, 2020 197.67 199.60 197.23 198.79 734,490 +0.80(+0.40%)
Jan 13, 2020 196.69 198.05 196.12 197.99 124,062 +1.51(+0.77%)
Jan 10, 2020 197.29 197.41 196.19 196.47 135,441 -0.62(-0.32%)
Jan 09, 2020 196.82 197.57 196.44 197.10 175,101 +1.22(+0.62%)
Jan 08, 2020 195.16 196.74 194.52 195.88 161,267 +0.68(+0.35%)
Jan 07, 2020 194.96 195.71 194.24 195.19 140,010 -0.27(-0.14%)
Jan 06, 2020 193.33 195.47 193.02 195.47 181,035 +1.01(+0.52%)
Jan 03, 2020 192.99 194.99 192.92 194.46 171,784 -0.64(-0.33%)
Jan 02, 2020 195.32 195.33 193.16 195.10 238,343 +1.01(+0.52%)
Dec 31, 2019 193.29 194.48 192.94 194.09 110,769 +0.56(+0.29%)
Dec 30, 2019 194.70 194.70 192.58 193.53 117,815 -0.85(-0.44%)
Dec 27, 2019 195.57 195.57 193.93 194.38 142,915 -0.79(-0.41%)
Dec 26, 2019 195.03 195.30 194.78 195.18 100,190 +0.44(+0.23%)
Dec 24, 2019 194.92 194.92 194.27 194.74 52,415 +0.19(+0.10%)
Dec 23, 2019 194.64 194.85 193.81 194.54 125,220 +0.34(+0.18%)
Dec 20, 2019 193.73 194.32 193.40 194.20 228,810 +1.12(+0.58%)
Dec 19, 2019 192.22 193.14 191.97 193.08 111,647 +1.11(+0.58%)
Dec 18, 2019 192.16 192.37 191.38 191.97 168,974 +0.03(+0.02%)
Dec 17, 2019 191.96 191.96 191.02 191.94 133,454 +0.35(+0.18%)
Dec 16, 2019 191.93 192.53 191.04 191.59 133,649 +1.19(+0.62%)
Dec 13, 2019 190.59 191.58 189.50 190.40 181,714 +0.11(+0.06%)
Dec 12, 2019 189.62 191.32 188.94 190.29 157,494 +0.89(+0.47%)
Dec 11, 2019 189.95 189.95 188.89 189.41 110,888 -0.11(-0.06%)
Dec 10, 2019 189.95 190.45 189.23 189.51 133,557 -0.45(-0.24%)
Dec 09, 2019 191.19 191.20 189.96 189.96 138,301 -1.23(-0.64%)
Dec 06, 2019 191.44 191.88 190.59 191.19 183,869 +1.38(+0.73%)
Dec 05, 2019 190.35 190.58 189.26 189.81 205,093 -0.06(-0.03%)
Dec 04, 2019 189.45 190.35 189.32 189.86 156,543 +1.29(+0.68%)
Dec 03, 2019 186.86 188.73 186.20 188.58 176,108 -0.18(-0.09%)
Dec 02, 2019 191.69 191.69 188.40 188.75 210,872 -2.47(-1.29%)
Nov 29, 2019 192.23 192.47 191.16 191.22 77,159 -1.40(-0.73%)
Nov 27, 2019 191.79 192.62 191.49 192.62 147,854 +1.39(+0.73%)
Nov 26, 2019 190.23 191.57 190.16 191.23 184,082 +1.14(+0.60%)
Nov 25, 2019 187.72 190.24 187.72 190.09 209,892 +3.16(+1.69%)
Nov 22, 2019 186.86 187.04 185.81 186.93 297,453 +0.54(+0.29%)
Nov 21, 2019 187.64 187.64 186.22 186.39 100,248 -0.85(-0.45%)
Nov 20, 2019 186.69 188.43 185.92 187.24 166,618 +0.00(+0.00%)
Nov 19, 2019 187.02 187.82 186.29 187.24 133,819 +0.81(+0.43%)
Nov 18, 2019 186.25 186.58 185.84 186.43 98,553 -0.11(-0.06%)
Nov 15, 2019 185.66 186.54 185.28 186.54 116,559 +1.71(+0.92%)
Nov 14, 2019 184.19 185.05 184.19 184.83 84,008 +0.48(+0.26%)
Nov 13, 2019 183.71 184.78 183.23 184.36 89,976 -0.19(-0.11%)
Nov 12, 2019 184.43 185.54 184.10 184.55 126,806 +0.32(+0.17%)
Nov 11, 2019 183.08 184.30 182.56 184.23 89,612 +0.34(+0.19%)
Nov 08, 2019 182.59 183.94 182.35 183.89 91,011 +1.18(+0.65%)
Nov 07, 2019 183.67 184.14 182.27 182.71 157,118 +0.31(+0.17%)
Nov 06, 2019 183.11 183.11 182.09 182.40 95,350 -0.90(-0.49%)
Nov 05, 2019 183.82 184.29 182.88 183.29 201,312 -0.02(-0.01%)
Nov 04, 2019 184.08 184.45 182.86 183.31 184,569 +0.28(+0.15%)
Nov 01, 2019 181.11 183.03 180.70 183.03 247,484 +2.91(+1.62%)
Oct 31, 2019 181.14 181.14 179.00 180.12 227,206 -1.34(-0.74%)
Oct 30, 2019 181.37 181.57 180.16 181.46 105,284 +0.30(+0.17%)
Oct 29, 2019 180.96 182.01 180.59 181.16 114,378 -0.10(-0.05%)
Oct 28, 2019 180.56 181.93 180.56 181.26 117,972 +1.29(+0.71%)
Oct 25, 2019 178.91 180.53 178.46 179.97 110,198 +0.95(+0.53%)
Oct 24, 2019 178.62 179.20 178.18 179.03 89,612 +0.98(+0.55%)
Oct 23, 2019 178.05 178.73 177.50 178.04 73,387 -0.22(-0.12%)
Oct 22, 2019 179.70 179.93 178.18 178.26 166,062 -1.14(-0.64%)
Oct 21, 2019 179.73 180.21 179.19 179.40 118,549 +0.95(+0.54%)
Oct 18, 2019 179.52 179.77 176.95 178.44 149,701 -1.54(-0.86%)
Oct 17, 2019 178.92 180.16 178.92 179.98 151,951 +1.68(+0.94%)
Oct 16, 2019 178.66 178.77 177.78 178.30 125,562 -0.77(-0.43%)
Oct 15, 2019 177.83 179.52 177.53 179.07 116,409 +1.74(+0.98%)
Oct 14, 2019 177.42 177.78 176.75 177.33 68,344 -0.55(-0.31%)
Oct 11, 2019 177.24 179.20 177.24 177.88 132,053 +2.63(+1.50%)
Oct 10, 2019 174.84 176.00 174.59 175.25 112,502 +0.64(+0.37%)
Oct 09, 2019 174.51 175.19 174.17 174.61 113,996 +1.33(+0.76%)
Oct 08, 2019 175.09 175.19 173.20 173.28 118,051 -3.19(-1.81%)
Oct 07, 2019 176.60 177.70 176.02 176.47 399,409 -0.44(-0.25%)
Oct 04, 2019 175.28 176.91 174.74 176.91 147,033 +2.21(+1.27%)
Oct 03, 2019 172.49 174.83 170.77 174.70 171,364 +1.96(+1.13%)
Oct 02, 2019 173.50 173.84 171.45 172.74 199,532 -1.73(-0.99%)
Oct 01, 2019 177.97 178.84 174.34 174.47 225,188 -2.94(-1.66%)
Sep 30, 2019 176.71 178.12 176.29 177.42 135,193 +0.97(+0.55%)
Sep 27, 2019 179.18 179.47 175.43 176.44 99,629 -2.27(-1.27%)
Sep 26, 2019 180.21 180.30 178.17 178.71 122,001 -1.62(-0.90%)
Sep 25, 2019 179.23 180.65 177.91 180.33 220,562 +1.08(+0.60%)
Sep 24, 2019 182.60 182.94 178.89 179.25 180,001 -2.91(-1.60%)
Sep 23, 2019 181.87 182.78 181.60 182.16 93,860 -0.11(-0.06%)
Sep 20, 2019 182.67 183.38 181.05 182.27 128,564 -0.26(-0.14%)
Sep 19, 2019 183.22 184.18 182.39 182.53 269,360 -0.49(-0.27%)
Sep 18, 2019 183.78 183.81 181.01 183.02 150,293 -0.91(-0.49%)
Sep 17, 2019 183.10 183.97 182.72 183.93 136,565 +0.42(+0.23%)
Sep 16, 2019 182.13 183.99 181.75 183.51 358,777 +1.00(+0.55%)
Sep 13, 2019 183.53 183.83 182.34 182.50 169,387 -0.47(-0.26%)
Sep 12, 2019 183.01 183.89 182.13 182.97 223,476 +0.39(+0.21%)
Sep 11, 2019 180.43 182.59 179.88 182.58 226,258 +2.64(+1.47%)
Sep 10, 2019 179.51 180.15 177.61 179.94 205,107 -0.43(-0.24%)
Sep 09, 2019 182.29 182.29 179.45 180.37 199,930 -1.11(-0.61%)
Sep 06, 2019 182.29 183.00 181.31 181.48 111,452 -0.49(-0.27%)
Sep 05, 2019 181.34 182.56 180.69 181.97 228,771 +2.35(+1.31%)
Sep 04, 2019 179.45 180.02 178.90 179.62 121,603 +1.77(+1.00%)
Sep 03, 2019 178.76 179.61 176.97 177.85 208,305 -2.25(-1.25%)
Aug 30, 2019 181.37 181.46 179.13 180.10 103,851 -0.45(-0.25%)
Aug 29, 2019 179.47 180.68 179.28 180.55 127,728 +2.84(+1.60%)
Aug 28, 2019 176.04 178.12 175.46 177.70 139,407 +1.34(+0.76%)
Aug 27, 2019 178.94 179.34 175.84 176.36 195,136 -1.54(-0.86%)
Aug 26, 2019 177.88 178.07 176.37 177.90 142,625 +1.63(+0.93%)
Aug 23, 2019 179.94 181.33 175.77 176.26 253,515 -4.59(-2.54%)
Aug 22, 2019 181.52 181.74 179.44 180.86 103,533 -0.31(-0.17%)
Aug 21, 2019 180.97 181.58 180.21 181.17 87,249 +1.73(+0.97%)
Aug 20, 2019 179.92 180.11 179.04 179.44 171,026 -0.73(-0.41%)
Aug 19, 2019 180.84 181.04 180.00 180.17 133,864 +1.26(+0.70%)
Aug 16, 2019 176.66 179.13 176.66 178.91 199,998 +3.30(+1.88%)
Aug 15, 2019 176.25 176.25 174.69 175.61 189,943 +0.27(+0.16%)
Aug 14, 2019 177.46 177.77 174.93 175.34 169,699 -5.08(-2.82%)
Aug 13, 2019 177.80 181.45 177.41 180.42 212,457 +2.29(+1.28%)
Aug 12, 2019 179.65 179.65 177.55 178.13 96,639 -2.40(-1.33%)
Aug 09, 2019 181.87 182.12 179.96 180.54 185,514 -1.97(-1.08%)
Aug 08, 2019 179.51 182.64 178.88 182.50 207,053 +3.92(+2.20%)
Aug 07, 2019 175.93 178.93 174.90 178.58 194,957 +0.83(+0.47%)
Aug 06, 2019 176.42 177.79 175.62 177.75 180,732 +2.73(+1.56%)
Aug 05, 2019 177.14 177.14 173.16 175.03 219,362 -5.39(-2.99%)
Aug 02, 2019 181.77 181.87 179.06 180.42 126,655 -2.26(-1.24%)
Aug 01, 2019 184.92 186.49 181.89 182.68 185,417 -1.78(-0.97%)
Jul 31, 2019 186.58 187.30 183.23 184.46 410,329 -2.13(-1.14%)
Jul 30, 2019 184.39 186.64 184.21 186.59 109,289 +1.21(+0.65%)
Jul 29, 2019 186.97 187.05 184.43 185.38 180,219 -1.43(-0.77%)
Jul 26, 2019 185.32 187.06 185.32 186.82 124,703 +2.14(+1.16%)
Jul 25, 2019 186.20 186.20 184.61 184.68 86,978 -1.80(-0.97%)
Jul 24, 2019 183.75 186.52 183.75 186.48 134,647 +2.15(+1.17%)
Jul 23, 2019 183.97 184.32 183.02 184.32 182,911 +1.01(+0.55%)
Jul 22, 2019 183.44 184.19 183.21 183.31 164,719 +0.40(+0.22%)
Jul 19, 2019 184.56 185.13 182.91 182.91 110,117 -1.17(-0.63%)
Jul 18, 2019 183.23 184.41 182.73 184.08 115,773 +0.80(+0.44%)
Jul 17, 2019 183.91 184.27 183.09 183.28 88,116 -0.59(-0.32%)
Jul 16, 2019 184.33 184.87 183.78 183.88 123,376 -0.57(-0.31%)
Jul 15, 2019 185.21 185.21 184.09 184.45 385,945 -0.33(-0.18%)
Jul 12, 2019 183.75 185.08 183.45 184.78 134,564 +1.18(+0.64%)
Jul 11, 2019 184.38 184.38 182.70 183.60 120,397 -0.31(-0.17%)
Jul 10, 2019 184.03 184.70 183.04 183.91 137,742 +0.66(+0.36%)
Jul 09, 2019 181.75 183.26 181.62 183.25 89,655 +0.93(+0.51%)
Jul 08, 2019 183.21 183.41 181.97 182.32 151,089 -1.56(-0.85%)
Jul 05, 2019 182.94 183.90 182.05 183.88 113,712 +0.10(+0.05%)
Jul 03, 2019 182.79 183.83 182.53 183.78 138,057 +1.55(+0.85%)
Jul 02, 2019 182.47 182.81 181.56 182.23 195,964 -0.25(-0.14%)
Jul 01, 2019 183.45 184.27 181.60 182.48 196,823 +1.21(+0.67%)
Jun 28, 2019 179.64 181.56 179.62 181.28 166,613 +2.09(+1.17%)
Jun 27, 2019 176.63 179.19 176.63 179.18 140,714 +3.12(+1.77%)
Jun 26, 2019 177.38 177.90 176.06 176.06 133,221 -0.57(-0.32%)
Jun 25, 2019 178.90 178.95 176.60 176.63 143,221 -1.99(-1.12%)
Jun 24, 2019 180.96 181.00 178.52 178.63 406,606 -1.97(-1.09%)
Jun 21, 2019 181.49 181.51 180.00 180.60 149,452 -1.23(-0.67%)
Jun 20, 2019 182.18 183.00 180.81 181.82 166,908 +1.06(+0.59%)
Jun 19, 2019 179.90 180.87 179.22 180.76 342,002 +1.02(+0.57%)
Jun 18, 2019 179.23 180.94 179.12 179.74 139,669 +1.96(+1.10%)
Jun 17, 2019 176.83 178.46 176.83 177.78 95,224 +1.63(+0.93%)
Jun 14, 2019 177.63 177.63 175.88 176.15 74,057 -1.64(-0.92%)
Jun 13, 2019 177.25 177.82 176.44 177.79 215,696 +1.45(+0.82%)
Jun 12, 2019 175.95 176.53 175.38 176.34 86,272 +0.17(+0.09%)
Jun 11, 2019 178.16 178.49 175.26 176.18 120,359 -0.81(-0.46%)
Jun 10, 2019 176.84 178.59 176.84 176.98 264,523 +1.29(+0.74%)
Jun 07, 2019 174.70 176.01 174.40 175.69 125,897 +1.77(+1.02%)
Jun 06, 2019 173.77 174.37 172.38 173.92 139,616 +0.35(+0.20%)
Jun 05, 2019 173.25 173.64 171.69 173.57 158,190 +1.23(+0.72%)
Jun 04, 2019 169.52 172.46 169.29 172.34 111,935 +4.43(+2.64%)
Jun 03, 2019 169.04 169.49 167.05 167.90 186,499 -1.05(-0.62%)
May 31, 2019 168.33 169.90 167.97 168.95 103,783 -1.53(-0.90%)
May 30, 2019 170.40 171.57 169.47 170.48 128,723 +0.74(+0.44%)
May 29, 2019 170.34 170.88 168.98 169.74 180,235 -1.76(-1.03%)
May 28, 2019 172.86 173.88 171.35 171.50 94,715 -1.09(-0.63%)
May 24, 2019 172.30 173.06 171.71 172.59 67,371 +1.34(+0.78%)
May 23, 2019 172.68 172.71 170.29 171.25 167,532 -3.11(-1.78%)
May 22, 2019 174.67 175.32 173.83 174.36 102,561 -1.14(-0.65%)
May 21, 2019 173.68 175.66 173.68 175.50 97,850 +2.90(+1.68%)
May 20, 2019 173.35 174.00 172.25 172.60 215,991 -2.04(-1.17%)
May 17, 2019 175.56 177.02 174.43 174.64 101,520 -2.22(-1.25%)
May 16, 2019 175.66 177.79 175.66 176.86 102,889 +1.69(+0.97%)
May 15, 2019 172.73 175.61 172.60 175.16 143,547 +1.03(+0.59%)
May 14, 2019 172.32 174.81 172.11 174.13 172,283 +2.41(+1.40%)
May 13, 2019 174.16 174.27 171.15 171.72 554,622 -5.75(-3.24%)
May 10, 2019 176.43 177.95 174.06 177.48 195,738 +0.18(+0.10%)
May 09, 2019 176.26 177.72 174.11 177.30 161,935 -0.40(-0.22%)
May 08, 2019 177.96 178.87 177.42 177.70 178,865 -0.57(-0.32%)
May 07, 2019 180.58 180.98 176.86 178.28 164,345 -3.73(-2.05%)
May 06, 2019 179.35 182.42 178.89 182.01 218,804 -0.23(-0.13%)
May 03, 2019 179.97 182.27 179.80 182.24 160,560 +3.30(+1.85%)
May 02, 2019 178.08 179.54 176.87 178.94 221,729 +0.56(+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.