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

S&P 500 Value ETF Vanguard (NY: VOOV )

177.30 +0.59 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 29, 2022 141.50 141.63 137.68 137.89 492,555 -4.21(-2.96%)
Apr 28, 2022 140.96 142.65 139.62 142.10 193,756 +2.08(+1.49%)
Apr 27, 2022 139.95 141.33 139.35 140.02 143,719 +0.34(+0.24%)
Apr 26, 2022 141.68 142.26 139.66 139.68 159,120 -2.74(-1.92%)
Apr 25, 2022 141.54 142.72 139.46 142.42 349,088 +0.09(+0.06%)
Apr 22, 2022 145.65 145.65 142.21 142.33 188,264 -3.81(-2.60%)
Apr 21, 2022 148.62 148.88 145.94 146.14 236,474 -1.65(-1.11%)
Apr 20, 2022 147.43 148.35 147.27 147.79 192,445 +1.11(+0.76%)
Apr 19, 2022 145.06 146.93 145.06 146.68 104,964 +1.91(+1.32%)
Apr 18, 2022 144.77 145.68 144.22 144.77 115,396 -0.20(-0.14%)
Apr 14, 2022 145.53 146.33 144.97 144.97 74,766 -0.60(-0.41%)
Apr 13, 2022 144.63 145.72 144.40 145.57 97,848 +1.07(+0.74%)
Apr 12, 2022 145.36 146.17 144.11 144.50 124,615 -0.37(-0.25%)
Apr 11, 2022 145.81 146.18 144.72 144.87 98,043 -1.29(-0.88%)
Apr 08, 2022 145.54 146.72 145.28 146.16 93,496 +0.72(+0.50%)
Apr 07, 2022 144.72 145.89 143.84 145.44 116,501 +0.58(+0.40%)
Apr 06, 2022 143.98 145.10 143.65 144.86 235,114 +0.22(+0.15%)
Apr 05, 2022 145.11 146.49 144.32 144.64 295,540 -0.90(-0.62%)
Apr 04, 2022 145.71 145.71 144.64 145.53 107,517 -0.23(-0.16%)
Apr 01, 2022 145.72 145.82 144.59 145.76 107,927 +0.57(+0.39%)
Mar 31, 2022 146.78 147.16 145.00 145.19 142,955 -1.82(-1.24%)
Mar 30, 2022 147.20 147.60 146.41 147.01 99,533 -0.37(-0.25%)
Mar 29, 2022 147.00 147.41 146.16 147.38 149,764 +1.40(+0.96%)
Mar 28, 2022 145.62 145.99 144.64 145.99 921,553 +0.04(+0.03%)
Mar 25, 2022 144.75 145.95 144.75 145.95 142,533 +1.44(+1.00%)
Mar 24, 2022 143.57 144.52 143.26 144.50 72,013 +1.48(+1.03%)
Mar 23, 2022 144.18 144.33 143.02 143.02 96,378 -1.60(-1.11%)
Mar 22, 2022 144.32 144.84 144.10 144.62 89,549 +0.90(+0.63%)
Mar 21, 2022 143.67 144.34 142.98 143.72 126,314 +0.24(+0.17%)
Mar 18, 2022 142.62 143.61 141.99 143.48 137,491 +0.51(+0.36%)
Mar 17, 2022 141.04 143.00 140.95 142.97 122,680 +1.69(+1.20%)
Mar 16, 2022 140.45 141.35 138.83 141.28 180,595 +1.78(+1.28%)
Mar 15, 2022 138.08 139.60 137.99 139.50 70,145 +1.81(+1.32%)
Mar 14, 2022 138.29 139.27 137.09 137.69 132,587 +0.02(+0.01%)
Mar 11, 2022 139.51 139.87 137.56 137.67 99,639 -1.11(-0.80%)
Mar 10, 2022 137.62 138.94 137.39 138.78 120,317 -0.15(-0.11%)
Mar 09, 2022 138.88 139.71 138.54 138.93 121,219 +2.16(+1.58%)
Mar 08, 2022 138.31 139.81 136.75 136.77 208,446 -1.21(-0.88%)
Mar 07, 2022 140.58 140.67 137.93 137.98 249,794 -3.09(-2.19%)
Mar 04, 2022 140.20 141.14 139.50 141.07 539,256 -0.46(-0.33%)
Mar 03, 2022 141.94 142.43 140.58 141.53 235,844 +0.19(+0.14%)
Mar 02, 2022 139.47 141.93 139.47 141.34 399,125 +2.76(+1.99%)
Mar 01, 2022 140.51 140.92 137.91 138.59 259,970 -2.21(-1.57%)
Feb 28, 2022 139.63 141.12 139.10 140.79 216,089 -0.79(-0.56%)
Feb 25, 2022 138.57 141.88 139.48 141.58 202,452 +3.82(+2.77%)
Feb 24, 2022 135.24 138.01 134.56 137.76 365,416 -0.02(-0.01%)
Feb 23, 2022 140.26 140.43 137.69 137.78 199,376 -1.78(-1.27%)
Feb 22, 2022 140.63 141.02 138.65 139.56 213,371 -1.13(-0.80%)
Feb 18, 2022 140.69 0 -0.64(-0.45%)
Feb 17, 2022 142.41 142.52 141.07 141.33 91,413 -1.86(-1.30%)
Feb 16, 2022 142.57 143.58 142.21 143.19 77,841 +0.20(+0.14%)
Feb 15, 2022 142.43 143.28 142.37 142.99 113,772 +1.57(+1.11%)
Feb 14, 2022 142.39 142.58 140.54 141.42 181,133 -1.03(-0.72%)
Feb 11, 2022 143.95 144.80 141.95 142.44 166,406 -1.45(-1.01%)
Feb 10, 2022 144.60 146.18 143.34 143.89 136,161 -1.94(-1.33%)
Feb 09, 2022 145.22 145.98 145.18 145.83 185,460 +1.64(+1.14%)
Feb 08, 2022 143.41 144.44 142.99 144.19 137,659 +0.91(+0.64%)
Feb 07, 2022 143.30 144.12 142.74 143.28 145,195 +0.17(+0.12%)
Feb 04, 2022 142.85 144.10 141.89 143.11 146,917 -0.41(-0.29%)
Feb 03, 2022 144.37 143.28 143.52 138,351 -1.31(-0.91%)
Feb 02, 2022 143.67 145.04 143.42 144.84 210,410 +0.92(+0.64%)
Feb 01, 2022 142.99 144.08 142.40 143.91 430,962 +1.21(+0.85%)
Jan 31, 2022 140.74 142.94 142.70 216,955 +1.20(+0.85%)
Jan 28, 2022 139.15 141.50 137.91 141.50 118,676 +2.13(+1.53%)
Jan 27, 2022 140.78 142.07 138.67 139.37 183,406 -0.13(-0.10%)
Jan 26, 2022 141.44 142.41 138.45 139.51 241,218 -1.03(-0.73%)
Jan 25, 2022 139.34 141.34 137.39 140.53 171,827 -0.52(-0.37%)
Jan 24, 2022 139.20 141.14 136.40 141.05 309,904 +0.22(+0.16%)
Jan 21, 2022 142.60 143.08 140.52 140.83 278,648 -1.78(-1.24%)
Jan 20, 2022 144.15 145.71 142.52 142.61 258,077 -1.41(-0.98%)
Jan 19, 2022 145.53 145.71 143.90 144.02 248,200 -1.27(-0.87%)
Jan 18, 2022 146.13 146.13 144.69 145.29 186,812 -1.66(-1.13%)
Jan 14, 2022 146.95 0 -0.33(-0.22%)
Jan 13, 2022 147.76 148.48 146.90 147.27 165,121 -0.31(-0.21%)
Jan 12, 2022 147.69 147.96 146.93 147.58 207,867 +0.12(+0.08%)
Jan 11, 2022 146.45 147.46 145.44 147.46 142,028 +1.07(+0.73%)
Jan 10, 2022 146.74 146.78 144.84 146.39 315,439 -0.54(-0.37%)
Jan 07, 2022 146.57 147.34 146.34 146.93 235,094 +0.44(+0.30%)
Jan 06, 2022 146.80 147.28 146.25 146.49 168,638 +0.00(+0.00%)
Jan 05, 2022 147.71 148.75 146.43 146.49 265,249 -1.00(-0.68%)
Jan 04, 2022 146.62 147.81 146.62 147.48 120,636 +1.46(+1.00%)
Jan 03, 2022 145.53 146.06 145.00 146.03 101,961 +0.72(+0.50%)
Dec 31, 2021 145.29 145.84 145.12 145.31 65,259 +0.00(+0.00%)
Dec 30, 2021 145.81 146.23 145.22 145.31 85,535 -0.18(-0.13%)
Dec 29, 2021 145.16 145.73 145.00 145.49 82,940 +0.41(+0.28%)
Dec 28, 2021 144.69 145.48 144.60 145.07 76,686 +0.35(+0.24%)
Dec 27, 2021 143.50 144.73 143.20 144.73 111,879 +1.48(+1.03%)
Dec 23, 2021 142.80 143.65 142.80 143.25 51,422 +0.80(+0.56%)
Dec 22, 2021 141.53 142.46 141.26 142.46 120,869 +0.86(+0.61%)
Dec 21, 2021 140.46 141.72 140.46 141.59 69,531 +2.13(+1.52%)
Dec 20, 2021 139.49 139.54 138.23 139.47 149,071 -1.44(-1.02%)
Dec 17, 2021 142.13 142.22 140.77 140.91 97,185 -1.96(-1.37%)
Dec 16, 2021 142.72 143.75 142.45 142.86 159,753 +1.01(+0.71%)
Dec 15, 2021 140.80 142.01 140.06 141.85 87,050 +1.19(+0.85%)
Dec 14, 2021 140.32 141.59 140.32 140.66 94,638 -0.25(-0.18%)
Dec 13, 2021 141.40 141.40 140.46 140.91 62,093 -0.75(-0.53%)
Dec 10, 2021 141.34 141.71 140.67 141.66 60,843 +1.04(+0.74%)
Dec 09, 2021 140.53 141.13 140.18 140.62 54,778 -0.28(-0.20%)
Dec 08, 2021 141.19 141.48 140.50 140.90 102,536 -0.09(-0.07%)
Dec 07, 2021 140.62 141.57 140.38 140.99 56,873 +1.70(+1.22%)
Dec 06, 2021 138.53 140.19 138.37 139.29 64,098 +1.99(+1.45%)
Dec 03, 2021 138.00 138.38 136.27 137.31 74,480 -0.24(-0.17%)
Dec 02, 2021 135.20 138.15 134.96 137.55 110,521 +2.91(+2.16%)
Dec 01, 2021 137.43 138.60 134.55 134.64 111,242 -1.04(-0.77%)
Nov 30, 2021 137.75 137.94 135.63 135.68 118,683 -3.35(-2.41%)
Nov 29, 2021 139.90 139.90 138.29 139.03 93,128 +0.70(+0.50%)
Nov 26, 2021 138.97 138.98 137.64 138.33 115,216 -3.54(-2.50%)
Nov 24, 2021 141.52 141.90 141.41 141.87 84,975 +0.01(+0.01%)
Nov 23, 2021 141.04 141.90 140.75 141.86 67,670 +1.11(+0.79%)
Nov 22, 2021 140.43 141.72 140.21 140.75 60,403 +0.87(+0.62%)
Nov 19, 2021 140.72 140.72 139.73 139.88 54,395 -1.21(-0.86%)
Nov 18, 2021 141.76 141.20 141.07 141.10 58,879 -0.61(-0.43%)
Nov 17, 2021 142.18 142.18 141.49 141.71 31,511 -0.57(-0.40%)
Nov 16, 2021 142.62 142.99 142.27 142.28 48,021 -0.25(-0.17%)
Nov 15, 2021 142.84 142.86 142.31 142.53 43,728 +0.16(+0.11%)
Nov 12, 2021 142.50 142.60 141.91 142.37 43,804 +0.32(+0.22%)
Nov 11, 2021 142.48 142.48 141.94 142.05 38,824 -0.24(-0.17%)
Nov 10, 2021 142.49 142.29 57,647 -0.31(-0.22%)
Nov 09, 2021 142.83 142.83 142.09 142.60 55,334 -0.19(-0.13%)
Nov 08, 2021 143.39 143.51 142.58 142.80 63,634 +0.13(+0.09%)
Nov 05, 2021 142.40 143.21 142.21 142.66 67,597 +1.22(+0.86%)
Nov 04, 2021 142.25 142.25 140.90 141.44 55,953 -0.70(-0.49%)
Nov 03, 2021 141.03 142.21 140.99 142.14 53,982 +0.74(+0.52%)
Nov 02, 2021 141.12 141.64 140.88 141.40 69,408 +0.32(+0.23%)
Nov 01, 2021 140.86 140.28 140.48 141.08 54,263 +0.80(+0.57%)
Oct 29, 2021 140.45 140.80 140.01 140.28 52,415 -0.38(-0.27%)
Oct 28, 2021 139.92 140.66 139.92 140.66 52,316 +1.10(+0.79%)
Oct 27, 2021 141.55 141.38 139.56 139.56 75,506 -2.02(-1.43%)
Oct 26, 2021 141.80 141.58 46,425 +0.03(+0.02%)
Oct 25, 2021 141.71 141.80 141.18 141.56 40,510 +0.17(+0.12%)
Oct 22, 2021 140.88 141.55 140.71 141.38 68,720 +0.39(+0.28%)
Oct 21, 2021 141.04 141.04 140.34 140.99 34,768 -0.13(-0.09%)
Oct 20, 2021 140.09 141.18 139.96 141.13 68,971 +1.23(+0.88%)
Oct 19, 2021 139.43 139.92 139.14 139.90 66,871 +0.99(+0.71%)
Oct 18, 2021 138.76 139.38 138.18 138.90 62,113 -0.33(-0.24%)
Oct 15, 2021 139.21 139.80 139.13 139.24 48,605 +0.92(+0.66%)
Oct 14, 2021 137.42 138.34 137.17 138.32 50,738 +2.14(+1.57%)
Oct 13, 2021 136.30 136.46 134.92 136.18 68,128 -0.11(-0.08%)
Oct 12, 2021 136.75 136.95 135.96 136.29 46,916 -0.29(-0.21%)
Oct 11, 2021 137.83 138.37 136.54 136.57 43,765 -1.02(-0.74%)
Oct 08, 2021 137.89 138.05 137.49 137.59 29,355 -0.04(-0.03%)
Oct 07, 2021 137.55 138.53 137.50 137.63 66,147 +1.14(+0.83%)
Oct 06, 2021 135.31 136.60 134.43 136.50 49,534 +0.10(+0.08%)
Oct 05, 2021 135.89 137.14 135.53 136.39 51,012 +0.96(+0.71%)
Oct 04, 2021 135.95 136.83 134.86 135.43 104,344 -0.59(-0.43%)
Oct 01, 2021 134.88 136.70 134.04 136.02 59,126 +1.81(+1.35%)
Sep 30, 2021 136.86 136.86 134.17 134.21 120,793 -2.19(-1.61%)
Sep 29, 2021 136.47 136.97 135.89 136.40 57,150 +0.40(+0.29%)
Sep 28, 2021 137.49 137.67 135.82 136.00 75,684 -1.73(-1.25%)
Sep 27, 2021 137.56 138.38 137.50 137.73 65,239 +0.66(+0.48%)
Sep 24, 2021 136.55 137.48 136.55 137.08 45,312 +0.22(+0.16%)
Sep 23, 2021 135.59 137.45 135.50 136.86 66,647 +2.09(+1.55%)
Sep 22, 2021 134.44 135.70 134.43 134.77 134,027 +1.37(+1.02%)
Sep 21, 2021 134.62 134.98 133.40 133.41 65,130 -0.41(-0.30%)
Sep 20, 2021 133.97 134.37 132.36 133.81 173,731 -2.10(-1.54%)
Sep 17, 2021 136.64 136.84 135.82 135.91 43,138 -0.94(-0.69%)
Sep 16, 2021 137.45 137.57 136.16 136.85 33,743 -0.46(-0.33%)
Sep 15, 2021 136.08 137.47 135.93 137.31 29,829 +1.27(+0.93%)
Sep 14, 2021 137.69 137.69 135.74 136.03 67,826 -1.24(-0.91%)
Sep 13, 2021 137.31 137.56 136.61 137.28 71,679 +0.86(+0.63%)
Sep 10, 2021 138.18 138.18 136.41 136.41 84,062 -0.97(-0.70%)
Sep 09, 2021 137.56 138.47 137.36 137.38 76,985 -0.47(-0.34%)
Sep 08, 2021 137.65 138.18 137.29 137.85 87,955 +0.09(+0.06%)
Sep 07, 2021 138.70 138.70 137.76 137.76 93,851 -1.09(-0.79%)
Sep 03, 2021 139.19 139.19 138.64 138.85 57,833 -0.56(-0.40%)
Sep 02, 2021 138.97 139.41 138.94 139.41 40,116 +0.91(+0.66%)
Sep 01, 2021 138.95 138.77 138.25 138.50 85,384 -0.26(-0.19%)
Aug 31, 2021 138.68 139.15 138.50 138.77 46,390 +0.06(+0.04%)
Aug 30, 2021 139.45 139.45 138.68 138.71 63,774 -0.60(-0.43%)
Aug 27, 2021 138.56 139.40 138.56 139.31 50,688 +1.16(+0.84%)
Aug 26, 2021 139.15 139.15 137.97 138.15 80,124 -0.94(-0.68%)
Aug 25, 2021 138.58 139.40 138.22 139.09 43,287 +0.56(+0.40%)
Aug 24, 2021 138.34 138.72 138.29 138.53 34,872 +0.38(+0.27%)
Aug 23, 2021 137.98 138.43 137.98 138.15 71,409 +0.88(+0.64%)
Aug 20, 2021 136.49 137.38 136.15 137.27 39,793 +0.74(+0.54%)
Aug 19, 2021 135.99 137.02 135.68 136.53 75,542 -0.61(-0.44%)
Aug 18, 2021 138.26 138.59 137.03 137.13 37,238 -1.45(-1.05%)
Aug 17, 2021 138.66 138.97 137.57 138.59 45,285 -0.67(-0.48%)
Aug 16, 2021 138.66 139.30 137.91 139.26 69,971 +0.09(+0.07%)
Aug 13, 2021 139.43 139.54 139.01 139.16 381,339 -0.07(-0.05%)
Aug 12, 2021 139.32 139.32 138.59 139.23 44,122 +0.07(+0.05%)
Aug 11, 2021 138.57 139.22 138.40 139.16 47,205 +0.72(+0.52%)
Aug 10, 2021 137.57 138.52 137.51 138.44 46,980 +0.95(+0.69%)
Aug 09, 2021 137.53 137.65 136.99 137.50 41,638 -0.19(-0.14%)
Aug 06, 2021 137.30 137.82 137.18 137.69 59,063 +1.03(+0.76%)
Aug 05, 2021 136.16 136.70 136.16 136.65 32,987 +0.83(+0.61%)
Aug 04, 2021 136.38 136.79 135.78 135.82 73,963 -1.38(-1.01%)
Aug 03, 2021 136.26 137.25 135.28 137.20 54,634 +1.11(+0.82%)
Aug 02, 2021 137.09 137.87 135.97 136.09 64,072 -0.33(-0.24%)
Jul 30, 2021 136.71 137.25 136.23 136.42 53,332 -0.51(-0.37%)
Jul 29, 2021 136.78 137.41 136.69 136.94 77,433 +0.85(+0.63%)
Jul 28, 2021 136.49 136.62 135.58 136.08 95,034 -0.26(-0.19%)
Jul 27, 2021 135.74 136.34 135.33 136.34 65,126 +0.08(+0.06%)
Jul 26, 2021 135.48 136.26 135.38 136.26 72,202 +0.58(+0.43%)
Jul 23, 2021 135.43 135.73 135.01 135.68 86,793 +0.78(+0.58%)
Jul 22, 2021 135.39 135.39 134.45 134.91 54,326 -0.63(-0.47%)
Jul 21, 2021 134.88 135.67 134.88 135.54 73,840 +1.41(+1.05%)
Jul 20, 2021 132.00 134.58 131.97 134.13 91,275 +2.33(+1.76%)
Jul 19, 2021 132.69 132.77 130.93 131.80 156,692 -2.66(-1.98%)
Jul 16, 2021 136.21 136.21 134.35 134.46 113,921 -1.21(-0.89%)
Jul 15, 2021 135.04 135.91 134.96 135.67 65,537 -0.09(-0.07%)
Jul 14, 2021 136.21 136.68 135.31 135.77 67,902 -0.13(-0.10%)
Jul 13, 2021 136.56 136.70 135.80 135.90 54,645 -0.88(-0.64%)
Jul 12, 2021 135.81 136.89 135.40 136.78 65,818 +0.50(+0.37%)
Jul 09, 2021 135.25 136.31 135.21 136.28 67,043 +2.18(+1.63%)
Jul 08, 2021 133.78 134.64 133.34 134.10 81,332 -1.39(-1.03%)
Jul 07, 2021 134.89 135.54 134.47 135.49 127,660 +0.27(+0.20%)
Jul 06, 2021 136.46 136.46 134.31 135.23 99,025 -1.40(-1.02%)
Jul 02, 2021 136.38 136.69 136.03 136.62 102,337 +0.33(+0.24%)
Jul 01, 2021 135.86 136.38 135.74 136.29 65,971 +0.94(+0.69%)
Jun 30, 2021 134.68 135.47 134.68 135.35 64,346 +0.63(+0.47%)
Jun 29, 2021 135.56 135.85 134.68 134.72 65,713 -0.47(-0.34%)
Jun 28, 2021 135.97 135.97 134.72 135.19 76,372 -0.83(-0.61%)
Jun 25, 2021 135.36 136.13 135.24 136.01 59,910 +1.08(+0.80%)
Jun 24, 2021 134.65 135.11 134.46 134.93 109,893 +0.85(+0.64%)
Jun 23, 2021 134.42 134.62 134.05 134.08 65,678 -0.34(-0.25%)
Jun 22, 2021 134.36 134.81 133.78 134.42 90,786 +0.20(+0.15%)
Jun 21, 2021 132.58 134.32 132.56 134.22 84,143 +2.54(+1.93%)
Jun 18, 2021 133.05 133.05 131.68 131.68 135,340 -2.50(-1.87%)
Jun 17, 2021 136.00 136.14 133.53 134.18 168,245 -1.78(-1.31%)
Jun 16, 2021 136.99 136.99 135.33 135.96 97,335 -1.01(-0.74%)
Jun 15, 2021 136.98 137.18 136.43 136.97 85,137 +0.25(+0.19%)
Jun 14, 2021 137.37 137.37 136.07 136.72 76,445 -0.65(-0.47%)
Jun 11, 2021 137.51 137.61 136.93 137.37 65,642 +0.14(+0.10%)
Jun 10, 2021 137.93 138.12 137.06 137.22 56,287 -0.01(-0.01%)
Jun 09, 2021 137.86 137.86 137.23 137.23 74,577 -0.52(-0.38%)
Jun 08, 2021 137.78 137.86 137.08 137.75 69,959 -0.04(-0.03%)
Jun 07, 2021 138.54 138.54 137.72 137.79 72,127 -0.43(-0.31%)
Jun 04, 2021 138.32 138.44 137.75 138.22 67,596 +0.51(+0.37%)
Jun 03, 2021 137.18 137.99 136.80 137.71 85,329 +0.08(+0.06%)
Jun 02, 2021 137.75 137.91 137.22 137.62 116,149 +0.13(+0.10%)
Jun 01, 2021 138.04 138.23 137.18 137.49 81,237 +0.44(+0.32%)
May 28, 2021 137.42 137.42 136.76 137.05 158,050 +0.12(+0.09%)
May 27, 2021 136.95 137.23 136.61 136.92 65,133 +0.74(+0.54%)
May 26, 2021 136.17 136.33 135.67 136.19 46,181 +0.19(+0.14%)
May 25, 2021 136.99 137.10 135.84 136.00 91,839 -0.75(-0.55%)
May 24, 2021 136.72 137.09 136.37 136.74 67,751 +0.69(+0.51%)
May 21, 2021 136.07 136.78 135.73 136.05 86,682 +0.55(+0.40%)
May 20, 2021 134.84 136.06 134.57 135.51 82,357 +0.75(+0.55%)
May 19, 2021 134.34 134.84 133.09 134.76 120,973 -0.88(-0.65%)
May 18, 2021 136.82 137.00 135.58 135.64 79,585 -1.18(-0.86%)
May 17, 2021 136.79 137.22 136.31 136.82 153,139 -0.10(-0.08%)
May 14, 2021 136.01 137.20 135.93 136.92 211,793 +1.62(+1.19%)
May 13, 2021 133.47 135.84 133.41 135.31 202,361 +1.79(+1.34%)
May 12, 2021 135.66 135.84 133.31 133.51 238,603 -2.33(-1.72%)
May 11, 2021 136.67 136.93 135.07 135.85 238,250 -1.82(-1.32%)
May 10, 2021 138.33 139.15 137.61 137.67 184,679 +0.06(+0.04%)
May 07, 2021 136.32 137.77 136.16 137.61 109,090 +0.99(+0.73%)
May 06, 2021 135.61 136.64 135.03 136.62 157,166 +1.17(+0.86%)
May 05, 2021 135.50 135.77 134.84 135.45 171,112 +0.47(+0.35%)
May 04, 2021 134.50 134.99 133.75 134.98 181,150 +0.20(+0.15%)
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.