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

Mid Cap SPDR 400 Trust, Series 1 (NY: MDY )

546.18 +7.10 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 24, 2011 154.31 154.73 152.95 153.43 2,400,285 -0.39(-0.25%)
May 23, 2011 154.10 154.64 153.53 153.82 3,270,956 -2.49(-1.60%)
May 20, 2011 157.17 157.27 155.50 156.32 2,503,659 -1.20(-0.76%)
May 19, 2011 158.17 158.32 156.40 157.52 2,081,603 +0.21(+0.13%)
May 18, 2011 155.00 157.43 154.80 157.31 2,175,230 +2.37(+1.53%)
May 17, 2011 154.97 155.65 153.87 154.94 4,523,535 -1.09(-0.70%)
May 16, 2011 156.66 158.08 155.83 156.03 3,580,409 -1.43(-0.91%)
May 13, 2011 159.06 159.33 157.03 157.46 2,867,728 -1.53(-0.97%)
May 12, 2011 157.30 159.50 156.56 158.99 3,254,436 +0.95(+0.60%)
May 11, 2011 159.53 159.74 157.27 158.04 3,012,718 -1.75(-1.10%)
May 10, 2011 158.64 160.07 158.45 159.80 2,576,923 +1.65(+1.04%)
May 09, 2011 156.41 158.38 156.34 158.15 2,119,243 +1.62(+1.04%)
May 06, 2011 157.72 158.46 155.86 156.53 3,178,011 +0.38(+0.24%)
May 05, 2011 155.72 157.69 155.31 156.15 2,605,808 -0.62(-0.39%)
May 04, 2011 158.35 158.55 156.04 156.77 3,003,431 -1.39(-0.88%)
May 03, 2011 159.43 159.76 157.22 158.16 2,742,243 -1.38(-0.86%)
May 02, 2011 159.81 159.94 159.53 159.53 3,852,227 -1.13(-0.71%)
Apr 29, 2011 160.41 160.96 159.76 160.67 1,802,476 +0.53(+0.33%)
Apr 28, 2011 159.85 160.73 159.63 160.14 2,583,766 +0.08(+0.05%)
Apr 27, 2011 159.22 160.06 158.48 160.06 3,741,527 +1.15(+0.72%)
Apr 26, 2011 157.90 159.44 157.85 158.91 3,762,149 +1.49(+0.95%)
Apr 25, 2011 157.64 157.69 156.59 157.42 1,905,400 +0.01(+0.01%)
Apr 21, 2011 157.31 157.53 156.49 157.41 1,349,119 +0.87(+0.56%)
Apr 20, 2011 155.98 156.58 155.70 156.53 2,949,276 +2.78(+1.81%)
Apr 19, 2011 153.60 153.93 152.72 153.75 1,890,980 +0.81(+0.53%)
Apr 18, 2011 153.61 153.92 151.64 152.94 13,799,921 -2.67(-1.71%)
Apr 15, 2011 154.37 155.76 153.98 155.61 1,896,087 +1.37(+0.89%)
Apr 14, 2011 153.06 154.43 152.71 154.24 2,204,079 +0.11(+0.07%)
Apr 13, 2011 154.62 154.95 153.28 154.13 1,590,693 +0.43(+0.28%)
Apr 12, 2011 154.44 155.00 153.36 153.70 2,497,874 -1.48(-0.96%)
Apr 11, 2011 156.53 156.84 154.72 155.18 1,963,373 -1.09(-0.70%)
Apr 08, 2011 158.31 158.53 155.48 156.27 2,818,359 -1.20(-0.76%)
Apr 07, 2011 158.46 158.89 157.01 157.48 2,536,923 -0.92(-0.58%)
Apr 06, 2011 159.08 159.53 157.70 158.40 6,325,900 +0.17(+0.10%)
Apr 05, 2011 157.53 159.09 157.44 158.24 5,073,884 +0.51(+0.32%)
Apr 04, 2011 158.00 158.30 157.25 157.73 4,916,828 +0.08(+0.05%)
Apr 01, 2011 157.44 157.97 156.97 157.65 3,462,043 +1.10(+0.70%)
Mar 31, 2011 155.65 156.65 155.54 156.55 3,334,426 +0.88(+0.57%)
Mar 30, 2011 154.97 156.05 154.78 155.67 2,217,807 +1.51(+0.98%)
Mar 29, 2011 152.78 154.37 152.04 154.16 3,019,813 +1.26(+0.82%)
Mar 28, 2011 153.81 154.34 152.78 152.91 2,162,973 -0.57(-0.37%)
Mar 25, 2011 152.79 154.72 152.37 153.47 3,099,266 +1.12(+0.74%)
Mar 24, 2011 151.75 152.66 150.26 152.35 3,588,413 +1.54(+1.02%)
Mar 23, 2011 150.76 151.36 149.33 150.81 2,362,529 -0.28(-0.18%)
Mar 22, 2011 152.06 152.45 150.87 151.09 2,426,847 -0.99(-0.65%)
Mar 21, 2011 152.09 152.36 151.66 152.08 3,388,082 +2.99(+2.01%)
Mar 18, 2011 149.98 150.03 148.71 149.09 2,961,752 +0.40(+0.27%)
Mar 17, 2011 150.08 150.13 148.42 148.69 5,544,295 +0.85(+0.58%)
Mar 16, 2011 148.90 150.34 147.07 147.83 7,525,529 -1.56(-1.04%)
Mar 15, 2011 148.70 150.36 148.48 149.39 7,812,140 -0.99(-0.66%)
Mar 14, 2011 150.03 151.27 149.25 150.39 3,286,235 -0.67(-0.44%)
Mar 11, 2011 149.08 151.59 149.02 151.06 2,953,301 +0.98(+0.66%)
Mar 10, 2011 151.09 151.33 149.53 150.07 3,752,269 -2.72(-1.78%)
Mar 09, 2011 153.00 153.55 151.97 152.79 2,230,083 -0.45(-0.30%)
Mar 08, 2011 151.77 153.95 150.87 153.25 5,286,281 +1.89(+1.25%)
Mar 07, 2011 154.21 154.31 150.38 151.36 2,887,414 -2.15(-1.40%)
Mar 04, 2011 154.68 154.74 152.52 153.51 3,643,538 -0.94(-0.61%)
Mar 03, 2011 152.72 154.85 152.72 154.45 4,424,300 +3.21(+2.12%)
Mar 02, 2011 151.37 152.24 150.39 151.24 4,027,786 +0.71(+0.47%)
Mar 01, 2011 153.65 153.81 150.13 150.54 7,824,647 -2.46(-1.61%)
Feb 28, 2011 153.75 154.15 152.45 153.00 2,240,784 +0.13(+0.09%)
Feb 25, 2011 150.47 152.91 150.42 152.86 5,063,340 +3.10(+2.07%)
Feb 24, 2011 149.92 150.91 148.28 149.76 12,206,981 -0.01(-0.01%)
Feb 23, 2011 151.94 152.44 148.44 149.77 6,095,651 -2.13(-1.40%)
Feb 22, 2011 154.16 154.79 151.76 151.90 4,677,658 -3.68(-2.37%)
Feb 18, 2011 155.79 155.92 155.02 155.58 1,938,093 +0.13(+0.08%)
Feb 17, 2011 154.50 155.73 154.31 155.44 2,179,815 +0.65(+0.42%)
Feb 16, 2011 154.23 155.13 154.22 154.79 3,147,863 +1.11(+0.72%)
Feb 15, 2011 153.83 154.11 153.40 153.68 2,524,816 -0.54(-0.35%)
Feb 14, 2011 153.79 154.40 153.54 154.22 2,675,640 +0.56(+0.36%)
Feb 11, 2011 151.60 153.68 151.57 153.67 3,187,916 +1.59(+1.04%)
Feb 10, 2011 150.65 152.20 150.53 152.08 3,782,931 +0.74(+0.49%)
Feb 09, 2011 151.36 151.92 150.84 151.34 3,692,712 -0.26(-0.17%)
Feb 08, 2011 151.10 151.70 150.58 151.60 2,148,478 +0.74(+0.49%)
Feb 07, 2011 150.18 151.55 150.14 150.86 3,122,127 +1.23(+0.82%)
Feb 04, 2011 148.87 149.80 148.53 149.63 2,454,175 +0.82(+0.55%)
Feb 03, 2011 148.29 149.09 147.17 148.81 4,093,198 +0.48(+0.32%)
Feb 02, 2011 148.34 149.26 148.26 148.33 3,708,473 -0.27(-0.18%)
Feb 01, 2011 147.52 148.99 147.40 148.60 4,446,343 +2.25(+1.54%)
Jan 31, 2011 145.86 147.34 145.48 146.35 5,023,098 +1.13(+0.78%)
Jan 28, 2011 148.18 148.44 145.03 145.22 5,745,971 -2.76(-1.86%)
Jan 27, 2011 147.28 148.37 147.18 147.97 2,809,830 +0.58(+0.39%)
Jan 26, 2011 146.54 148.00 146.10 147.40 3,883,221 +1.25(+0.85%)
Jan 25, 2011 145.20 146.18 144.81 146.15 5,344,059 +0.24(+0.16%)
Jan 24, 2011 144.77 146.32 144.75 145.91 2,646,502 +1.19(+0.83%)
Jan 21, 2011 146.14 146.20 144.60 144.72 3,334,167 -0.49(-0.34%)
Jan 20, 2011 145.81 146.39 144.45 145.21 3,827,570 -1.10(-0.75%)
Jan 19, 2011 148.50 148.67 145.97 146.31 5,127,409 -2.19(-1.47%)
Jan 18, 2011 147.10 148.57 146.87 148.50 2,839,595 +1.13(+0.77%)
Jan 14, 2011 146.12 147.42 145.89 147.36 5,872,030 +1.06(+0.73%)
Jan 13, 2011 146.52 146.72 145.88 146.30 2,817,231 -0.12(-0.08%)
Jan 12, 2011 146.59 146.72 145.87 146.42 4,226,190 +0.96(+0.66%)
Jan 11, 2011 145.49 145.98 144.90 145.46 3,372,158 +0.60(+0.42%)
Jan 10, 2011 143.40 145.33 142.49 144.86 4,733,660 +0.77(+0.53%)
Jan 07, 2011 144.97 145.43 142.64 144.09 6,086,029 -0.36(-0.25%)
Jan 06, 2011 145.07 145.41 144.26 144.45 4,994,742 -0.38(-0.26%)
Jan 05, 2011 143.82 145.00 143.47 144.82 3,533,043 +0.91(+0.64%)
Jan 04, 2011 145.80 145.99 142.90 143.91 7,048,203 -1.44(-0.99%)
Jan 03, 2011 144.75 146.31 144.72 145.35 3,018,974 +1.76(+1.23%)
Dec 31, 2010 144.34 144.58 143.59 143.59 1,656,854 -0.86(-0.59%)
Dec 30, 2010 144.42 145.08 144.32 144.44 3,068,933 -0.04(-0.03%)
Dec 29, 2010 144.33 144.63 144.15 144.49 1,402,556 +0.56(+0.39%)
Dec 28, 2010 144.48 144.58 143.62 143.93 3,176,899 -0.31(-0.21%)
Dec 27, 2010 143.67 144.35 143.10 144.23 1,601,016 +0.04(+0.03%)
Dec 23, 2010 144.47 144.64 143.98 144.19 2,625,080 -0.24(-0.17%)
Dec 22, 2010 144.23 144.80 144.04 144.43 2,529,569 +0.38(+0.27%)
Dec 21, 2010 143.50 144.12 143.27 144.05 2,434,606 +1.12(+0.78%)
Dec 20, 2010 142.99 143.32 142.24 142.93 2,738,708 +0.11(+0.08%)
Dec 17, 2010 142.52 143.29 142.00 142.82 4,563,348 -0.06(-0.04%)
Dec 16, 2010 141.58 142.89 141.21 142.88 7,517,672 +1.40(+0.99%)
Dec 15, 2010 141.97 143.26 141.40 141.48 2,992,313 -0.56(-0.39%)
Dec 14, 2010 142.59 142.84 141.72 142.03 3,087,853 -0.10(-0.07%)
Dec 13, 2010 143.00 143.03 142.03 142.13 4,425,335 -0.44(-0.31%)
Dec 10, 2010 141.40 142.72 141.17 142.57 4,735,500 +1.49(+1.06%)
Dec 09, 2010 141.60 141.60 140.35 141.08 3,024,129 +0.44(+0.31%)
Dec 08, 2010 141.09 141.65 140.25 140.64 2,183,852 -0.17(-0.12%)
Dec 07, 2010 142.10 142.33 140.68 140.81 5,196,703 +0.16(+0.11%)
Dec 06, 2010 140.37 140.87 140.08 140.65 1,571,219 +0.06(+0.04%)
Dec 03, 2010 139.29 140.86 139.13 140.59 4,132,674 +0.84(+0.60%)
Dec 02, 2010 138.06 139.79 138.01 139.75 2,982,884 +1.77(+1.28%)
Dec 01, 2010 137.27 138.09 137.17 137.98 4,206,968 +2.84(+2.10%)
Nov 30, 2010 134.75 135.90 134.40 135.14 7,997,145 -0.77(-0.57%)
Nov 29, 2010 135.37 136.24 134.26 135.91 6,845,319 -0.08(-0.06%)
Nov 26, 2010 135.98 136.79 135.71 135.98 918,343 -0.96(-0.70%)
Nov 24, 2010 135.17 136.94 136.94 136.94 2,892,443 +2.69(+2.01%)
Nov 23, 2010 134.20 134.63 133.53 134.25 4,321,891 -1.57(-1.16%)
Nov 22, 2010 134.16 135.88 133.94 135.82 3,746,335 +1.09(+0.81%)
Nov 19, 2010 134.05 134.92 133.39 134.73 2,114,953 +0.42(+0.31%)
Nov 18, 2010 133.87 135.16 133.84 134.31 3,802,532 +1.87(+1.41%)
Nov 17, 2010 132.01 132.79 131.64 132.44 3,506,515 +0.76(+0.58%)
Nov 16, 2010 132.96 133.42 131.03 131.69 5,314,319 -2.27(-1.69%)
Nov 15, 2010 134.43 135.38 133.95 133.95 2,965,300 +0.32(+0.24%)
Nov 12, 2010 134.75 135.59 133.24 133.63 3,859,802 -2.12(-1.56%)
Nov 11, 2010 134.68 136.12 134.36 135.75 2,686,620 -0.32(-0.24%)
Nov 10, 2010 135.01 136.07 133.95 136.07 3,777,429 +1.15(+0.85%)
Nov 09, 2010 136.69 136.91 134.31 134.92 3,876,735 -1.47(-1.07%)
Nov 08, 2010 136.10 136.56 135.46 136.38 2,486,452 -0.03(-0.03%)
Nov 05, 2010 135.48 136.68 135.37 136.42 3,908,503 +0.93(+0.69%)
Nov 04, 2010 134.85 135.59 134.40 135.49 4,254,514 +2.46(+1.85%)
Nov 03, 2010 132.69 133.20 131.50 133.03 4,838,292 +0.42(+0.32%)
Nov 02, 2010 132.46 132.99 131.75 132.61 4,109,767 +1.40(+1.06%)
Nov 01, 2010 132.10 132.85 130.40 131.22 4,878,063 -0.03(-0.03%)
Oct 29, 2010 130.66 131.68 130.57 131.25 3,021,042 +0.31(+0.23%)
Oct 28, 2010 131.91 132.10 130.28 130.94 3,982,308 -0.18(-0.13%)
Oct 27, 2010 130.47 131.20 129.77 131.12 4,685,551 -0.25(-0.19%)
Oct 25, 2010 131.34 132.65 131.24 131.37 3,984,357 +0.82(+0.63%)
Oct 22, 2010 130.06 130.71 129.67 130.55 2,497,467 +0.90(+0.69%)
Oct 21, 2010 130.30 131.21 128.54 129.65 4,029,883 -0.22(-0.17%)
Oct 20, 2010 128.76 130.46 128.69 129.87 4,411,708 +1.57(+1.22%)
Oct 19, 2010 128.88 130.12 127.56 128.30 9,023,974 -1.76(-1.35%)
Oct 18, 2010 130.00 130.54 129.64 130.06 3,576,041 +0.24(+0.19%)
Oct 15, 2010 130.84 130.90 128.85 129.82 4,387,979 +0.00(+0.00%)
Oct 14, 2010 130.13 130.63 129.01 129.82 3,478,229 -0.50(-0.38%)
Oct 13, 2010 129.82 131.07 129.41 130.32 2,852,529 +1.22(+0.95%)
Oct 12, 2010 128.32 129.44 127.20 129.10 2,926,075 +0.44(+0.34%)
Oct 11, 2010 128.35 129.24 128.22 128.66 2,423,418 +0.22(+0.17%)
Oct 08, 2010 128.44 128.83 127.00 128.44 3,336,046 +0.90(+0.70%)
Oct 07, 2010 128.24 128.28 126.66 127.54 3,036,679 -0.05(-0.04%)
Oct 06, 2010 128.34 128.70 127.05 127.60 3,154,563 -0.93(-0.73%)
Oct 05, 2010 127.33 128.84 126.94 128.53 3,800,451 +2.57(+2.04%)
Oct 04, 2010 126.85 127.66 125.19 125.96 4,116,220 -1.32(-1.03%)
Oct 01, 2010 127.27 128.20 126.48 127.27 3,933,182 +0.33(+0.26%)
Sep 30, 2010 127.53 128.61 126.31 126.94 7,427,109 +0.13(+0.10%)
Sep 29, 2010 126.43 127.33 126.14 126.81 2,779,210 +0.08(+0.06%)
Sep 28, 2010 126.22 127.00 124.45 126.73 318 +0.81(+0.64%)
Sep 27, 2010 125.92 126.47 125.22 125.92 2,541,030 +0.00(+0.00%)
Sep 24, 2010 124.58 126.05 124.52 125.92 2,942,264 +2.91(+2.37%)
Sep 23, 2010 123.09 124.67 122.62 123.01 2,931,205 -0.86(-0.70%)
Sep 22, 2010 124.68 125.53 123.39 123.87 3,187,786 -1.02(-0.82%)
Sep 21, 2010 125.53 125.97 124.64 124.89 114 -0.69(-0.55%)
Sep 20, 2010 124.05 125.79 123.43 125.58 3,173,605 +2.04(+1.65%)
Sep 17, 2010 123.54 123.92 122.64 123.54 3,954,830 -0.37(-0.30%)
Sep 15, 2010 123.10 124.10 122.36 123.91 114 +0.62(+0.50%)
Sep 14, 2010 123.07 124.05 122.59 123.29 5,545,722 -0.03(-0.02%)
Sep 13, 2010 122.54 123.47 122.35 123.31 4,824,085 +2.17(+1.79%)
Sep 10, 2010 120.97 121.61 120.63 121.14 2,387,037 +0.31(+0.25%)
Sep 09, 2010 121.99 122.01 120.25 120.84 2,979,833 +0.33(+0.27%)
Sep 08, 2010 119.95 121.11 119.93 120.51 3,427,040 +0.77(+0.64%)
Sep 07, 2010 121.07 121.11 119.58 119.74 2,076,960 -1.66(-1.36%)
Sep 03, 2010 121.41 121.90 120.61 121.40 2,770,604 +1.63(+1.36%)
Sep 02, 2010 118.24 119.88 118.06 119.77 2,560,494 +1.54(+1.31%)
Sep 01, 2010 116.05 118.29 116.00 118.22 3,366,959 +3.98(+3.49%)
Aug 31, 2010 114.23 115.30 113.32 114.24 6,170 -0.19(-0.17%)
Aug 30, 2010 115.80 116.50 114.42 114.43 3,831,940 -1.96(-1.69%)
Aug 27, 2010 113.80 116.48 112.89 116.39 4,406,330 +1.62(+1.41%)
Aug 26, 2010 114.90 115.76 113.73 114.77 458 +0.10(+0.08%)
Aug 25, 2010 112.95 115.06 112.28 114.67 6,375,600 +0.91(+0.80%)
Aug 24, 2010 113.77 114.98 112.87 113.77 6,065,008 -1.80(-1.56%)
Aug 23, 2010 117.50 117.88 115.57 115.57 2,825,461 -1.21(-1.04%)
Aug 20, 2010 116.41 116.79 115.28 116.78 3,606,225 +0.01(+0.01%)
Aug 19, 2010 118.17 118.75 116.38 116.78 4,650,200 -2.01(-1.69%)
Aug 18, 2010 118.27 119.64 117.44 118.78 3,193,292 +0.30(+0.25%)
Aug 17, 2010 117.72 119.38 117.32 118.48 3,273,552 +1.95(+1.68%)
Aug 16, 2010 115.62 117.11 115.12 116.53 2,641,087 +0.06(+0.05%)
Aug 13, 2010 116.47 117.31 116.35 116.47 2,869,265 -0.50(-0.42%)
Aug 12, 2010 115.46 117.50 115.33 116.97 4,484,832 -0.71(-0.60%)
Aug 11, 2010 119.56 119.63 117.53 117.67 114 -4.21(-3.45%)
Aug 10, 2010 122.19 122.74 121.03 121.89 3,516,803 -1.46(-1.18%)
Aug 09, 2010 123.09 123.54 122.36 123.34 1,998,576 +1.19(+0.97%)
Aug 06, 2010 122.16 122.61 120.43 122.16 3,632,166 -0.37(-0.30%)
Aug 05, 2010 122.21 122.98 121.85 122.52 1,434,988 -0.64(-0.52%)
Aug 04, 2010 122.34 123.16 121.90 123.16 2,455,564 +1.39(+1.14%)
Aug 03, 2010 122.15 122.69 120.89 121.77 5,305,521 -0.85(-0.70%)
Aug 02, 2010 122.36 122.80 121.48 122.63 2,903,855 +2.34(+1.95%)
Jul 30, 2010 120.28 120.79 118.11 120.28 3,711,706 +0.22(+0.18%)
Jul 29, 2010 121.56 121.72 118.57 120.06 2,849,147 -0.59(-0.49%)
Jul 28, 2010 122.09 122.45 120.11 120.66 3,386,111 -1.59(-1.30%)
Jul 27, 2010 123.88 124.01 121.87 122.25 6,328,334 -0.79(-0.65%)
Jul 26, 2010 121.19 123.05 120.72 123.05 4,850,114 +2.28(+1.88%)
Jul 23, 2010 118.57 120.87 118.28 120.77 5,196,843 +1.69(+1.42%)
Jul 22, 2010 117.19 119.34 117.19 119.08 2,408 +3.38(+2.92%)
Jul 21, 2010 118.32 118.36 115.39 115.70 3,395,855 -1.76(-1.50%)
Jul 20, 2010 114.22 117.62 113.87 117.47 458 +1.70(+1.47%)
Jul 19, 2010 115.45 116.06 114.06 115.76 2,363,441 +0.72(+0.63%)
Jul 16, 2010 115.04 118.31 114.88 115.04 5,313,965 -3.16(-2.67%)
Jul 15, 2010 119.11 119.23 117.23 118.20 3,376,781 -0.86(-0.72%)
Jul 14, 2010 118.94 119.66 118.08 119.06 2,380,628 -0.22(-0.18%)
Jul 13, 2010 117.95 119.67 117.65 119.28 114 +2.28(+1.95%)
Jul 12, 2010 116.65 117.59 115.55 116.99 3,519,703 -0.12(-0.10%)
Jul 09, 2010 117.12 117.12 115.52 117.12 2,302,068 +1.27(+1.09%)
Jul 08, 2010 115.91 116.39 114.49 115.85 3,784,123 +1.18(+1.03%)
Jul 07, 2010 111.04 114.72 110.94 114.67 4,217,639 +3.98(+3.60%)
Jul 06, 2010 112.77 113.80 109.94 110.69 4,460,862 -0.41(-0.37%)
Jul 02, 2010 111.10 112.71 110.58 111.10 5,222,587 -0.64(-0.57%)
Jul 01, 2010 112.55 112.95 109.51 111.74 12,440,287 -0.88(-0.78%)
Jun 30, 2010 113.13 115.04 112.39 112.62 5,917,316 -0.90(-0.79%)
Jun 29, 2010 115.76 115.79 112.90 113.52 8,378,644 -4.41(-3.74%)
Jun 25, 2010 117.93 118.41 116.05 117.93 8,804,854 +1.33(+1.14%)
Jun 24, 2010 117.86 118.29 116.48 116.60 5,107,160 -2.05(-1.73%)
Jun 23, 2010 118.75 119.79 117.25 118.65 4,759,381 -0.34(-0.29%)
Jun 22, 2010 121.62 122.63 118.83 118.99 6,144,881 -2.53(-2.08%)
Jun 21, 2010 123.94 124.18 120.89 121.52 5,056,283 -0.43(-0.35%)
Jun 18, 2010 121.95 123.13 121.87 121.95 4,186,230 -0.95(-0.77%)
Jun 17, 2010 123.68 123.80 121.73 122.90 6,540,098 -0.29(-0.23%)
Jun 16, 2010 122.84 123.95 122.40 123.18 3,700,245 -0.30(-0.24%)
Jun 15, 2010 121.65 123.80 121.33 123.48 4,636,454 +2.65(+2.19%)
Jun 14, 2010 121.60 122.65 120.53 120.83 4,932,414 +0.72(+0.60%)
Jun 11, 2010 117.74 120.28 117.65 120.11 4,425,362 +1.10(+0.92%)
Jun 10, 2010 117.40 119.03 117.12 119.02 5,880,587 +3.74(+3.25%)
Jun 09, 2010 115.63 117.90 114.80 115.28 8,235,656 +0.37(+0.32%)
Jun 08, 2010 114.45 115.19 112.58 114.91 13,318,605 +0.49(+0.43%)
Jun 07, 2010 117.26 117.45 114.24 114.42 5,020,919 -2.31(-1.98%)
Jun 04, 2010 116.73 121.66 116.39 116.73 6,915,239 -4.97(-4.08%)
Jun 03, 2010 121.13 121.90 120.27 121.70 4,628,707 +0.90(+0.74%)
Jun 02, 2010 118.42 120.82 117.56 120.80 4,443,619 +3.01(+2.55%)
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.