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:

US Utilities Ishares ETF (NY: IDU )

81.41 USD -0.17 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 57.97 58.26 57.95 58.26 9,300 +0.39(+0.67%)
May 27, 2004 57.90 58.20 57.58 57.87 28,500 +0.54(+0.94%)
May 26, 2004 57.15 57.97 57.12 57.33 41,300 -0.01(-0.02%)
May 25, 2004 56.53 57.39 56.18 57.34 27,800 +0.91(+1.61%)
May 24, 2004 56.10 56.43 55.92 56.43 34,300 +0.83(+1.49%)
May 21, 2004 55.50 56.07 55.50 55.60 9,200 -0.10(-0.18%)
May 20, 2004 54.90 55.91 54.90 55.70 17,700 +0.45(+0.81%)
May 19, 2004 55.15 56.06 55.15 55.25 22,300 -0.24(-0.43%)
May 18, 2004 55.25 55.82 55.20 55.49 19,600 +0.45(+0.82%)
May 17, 2004 55.00 55.46 55.00 55.04 124,500 -0.59(-1.06%)
May 14, 2004 55.35 56.04 55.31 55.63 17,600 +0.41(+0.74%)
May 13, 2004 54.90 55.36 54.90 55.22 49,900 +0.21(+0.38%)
May 12, 2004 55.00 55.19 54.30 55.01 101,200 -0.09(-0.16%)
May 11, 2004 55.10 55.57 54.90 55.10 35,900 +0.03(+0.05%)
May 10, 2004 55.25 55.73 54.75 55.07 137,200 -1.03(-1.84%)
May 07, 2004 57.42 57.52 55.75 56.10 160,400 -1.57(-2.72%)
May 06, 2004 57.50 57.77 57.04 57.67 30,400 +0.03(+0.05%)
May 05, 2004 57.60 58.02 57.60 57.64 50,500 -0.21(-0.36%)
May 04, 2004 57.75 58.35 57.59 57.85 80,800 +0.24(+0.42%)
May 03, 2004 57.49 57.84 57.17 57.61 270,100 -0.06(-0.10%)
Apr 30, 2004 57.85 57.88 57.41 57.67 50,600 -0.03(-0.05%)
Apr 29, 2004 58.30 58.63 57.41 57.70 138,300 -0.75(-1.28%)
Apr 28, 2004 58.35 58.49 58.01 58.45 30,400 +0.20(+0.34%)
Apr 27, 2004 58.31 58.64 58.01 58.25 21,400 +0.08(+0.14%)
Apr 26, 2004 58.10 58.61 58.10 58.17 49,600 +0.25(+0.43%)
Apr 23, 2004 57.83 58.18 57.70 57.92 33,900 -0.04(-0.07%)
Apr 22, 2004 57.10 58.16 57.10 57.96 41,200 +0.85(+1.49%)
Apr 21, 2004 57.00 57.34 56.80 57.11 54,200 -0.29(-0.51%)
Apr 20, 2004 57.55 57.90 57.31 57.40 119,400 -0.15(-0.26%)
Apr 19, 2004 57.68 57.89 57.45 57.55 39,600 -0.39(-0.67%)
Apr 16, 2004 57.60 57.98 57.60 57.94 62,500 +0.41(+0.71%)
Apr 15, 2004 57.15 57.80 57.15 57.53 116,300 +0.38(+0.66%)
Apr 14, 2004 56.80 57.50 56.69 57.15 466,500 -0.26(-0.45%)
Apr 13, 2004 58.20 58.20 57.01 57.41 284,000 -1.00(-1.71%)
Apr 12, 2004 59.45 59.74 58.37 58.41 199,000 -0.92(-1.55%)
Apr 08, 2004 59.95 59.95 59.33 59.33 37,200 -0.39(-0.65%)
Apr 07, 2004 60.15 60.15 59.56 59.72 19,100 -0.51(-0.85%)
Apr 06, 2004 60.00 60.23 59.90 60.23 47,800 +0.13(+0.22%)
Apr 05, 2004 59.80 60.25 59.80 60.10 24,400 +0.15(+0.25%)
Apr 02, 2004 60.60 60.60 59.90 59.95 93,900 -0.25(-0.42%)
Apr 01, 2004 60.05 60.31 59.93 60.20 32,900 +0.24(+0.40%)
Mar 31, 2004 59.55 60.05 59.45 59.96 37,100 +0.16(+0.27%)
Mar 30, 2004 59.40 59.80 59.20 59.80 23,600 +0.45(+0.76%)
Mar 29, 2004 58.95 59.45 58.85 59.35 24,700 +0.24(+0.41%)
Mar 26, 2004 59.05 59.23 58.88 59.11 26,500 -0.40(-0.67%)
Mar 25, 2004 59.35 59.51 59.18 59.51 33,000 +0.39(+0.66%)
Mar 24, 2004 59.15 59.44 59.01 59.12 60,300 -0.19(-0.32%)
Mar 23, 2004 59.34 59.51 59.15 59.31 61,800 -0.13(-0.22%)
Mar 22, 2004 59.70 59.85 59.10 59.44 50,600 -0.50(-0.83%)
Mar 19, 2004 60.00 60.50 59.94 59.94 28,900 -0.17(-0.28%)
Mar 18, 2004 60.55 60.55 59.85 60.11 45,600 -0.50(-0.82%)
Mar 17, 2004 59.90 60.61 59.85 60.61 40,900 +0.96(+1.61%)
Mar 16, 2004 59.35 59.77 59.24 59.65 34,200 +0.45(+0.76%)
Mar 15, 2004 59.46 59.59 59.06 59.20 32,900 -0.26(-0.44%)
Mar 12, 2004 58.90 59.46 58.90 59.46 169,700 +0.35(+0.59%)
Mar 11, 2004 59.83 60.02 59.07 59.11 190,200 -0.69(-1.15%)
Mar 10, 2004 60.55 60.57 59.80 59.80 58,600 -0.70(-1.16%)
Mar 09, 2004 60.55 60.56 60.20 60.50 19,300 +0.00(+0.00%)
Mar 08, 2004 60.80 60.86 60.49 60.50 67,200 -0.25(-0.41%)
Mar 05, 2004 60.23 60.76 60.23 60.75 109,000 +0.57(+0.95%)
Mar 04, 2004 60.20 60.35 60.05 60.18 18,000 +0.11(+0.18%)
Mar 03, 2004 60.15 60.34 59.70 60.07 20,400 -0.08(-0.13%)
Mar 02, 2004 60.20 60.51 60.04 60.15 22,700 -0.18(-0.30%)
Mar 01, 2004 59.94 60.37 59.85 60.33 42,300 +0.59(+0.99%)
Feb 27, 2004 59.30 59.92 59.30 59.74 93,600 +0.44(+0.74%)
Feb 26, 2004 59.15 59.31 58.83 59.30 89,800 +0.19(+0.32%)
Feb 25, 2004 58.30 59.17 58.30 59.11 37,700 +0.83(+1.42%)
Feb 24, 2004 58.60 58.85 58.28 58.28 58,100 -0.30(-0.51%)
Feb 23, 2004 58.70 58.97 58.51 58.58 48,200 -0.02(-0.03%)
Feb 20, 2004 59.15 59.23 58.41 58.60 115,700 -0.48(-0.81%)
Feb 19, 2004 59.40 59.70 59.00 59.08 25,300 -0.31(-0.52%)
Feb 18, 2004 59.20 59.50 59.20 59.39 28,500 +0.15(+0.25%)
Feb 17, 2004 58.73 59.25 58.73 59.24 44,300 +0.57(+0.97%)
Feb 13, 2004 58.90 59.07 58.50 58.67 51,400 -0.06(-0.10%)
Feb 12, 2004 59.10 59.20 58.73 58.73 42,900 -0.45(-0.76%)
Feb 11, 2004 58.90 59.25 58.50 59.18 20,600 +0.23(+0.39%)
Feb 10, 2004 58.30 58.95 58.25 58.95 33,700 +0.58(+0.99%)
Feb 09, 2004 58.11 58.47 58.11 58.37 53,500 +0.26(+0.45%)
Feb 06, 2004 57.75 58.24 57.60 58.11 27,800 +0.36(+0.62%)
Feb 05, 2004 57.95 58.23 57.62 57.75 49,200 -0.31(-0.53%)
Feb 04, 2004 58.70 58.70 57.80 58.06 68,700 -0.78(-1.33%)
Feb 03, 2004 58.40 58.84 58.31 58.84 24,800 +0.27(+0.46%)
Feb 02, 2004 58.40 58.89 58.38 58.57 46,900 -0.08(-0.14%)
Jan 30, 2004 58.45 58.72 58.38 58.65 59,700 -0.11(-0.19%)
Jan 29, 2004 58.80 58.99 58.35 58.76 86,100 +0.27(+0.46%)
Jan 28, 2004 58.20 59.13 58.16 58.49 120,000 +0.38(+0.65%)
Jan 27, 2004 58.39 58.40 57.95 58.11 35,300 -0.18(-0.31%)
Jan 26, 2004 58.45 58.75 57.85 58.29 36,100 -0.40(-0.68%)
Jan 23, 2004 58.90 58.98 58.40 58.69 43,000 -0.01(-0.02%)
Jan 22, 2004 58.63 59.10 58.63 58.70 40,700 -0.14(-0.24%)
Jan 21, 2004 58.20 58.84 57.90 58.84 92,500 +1.08(+1.87%)
Jan 20, 2004 57.60 57.96 57.41 57.76 81,400 +0.36(+0.63%)
Jan 16, 2004 57.45 57.70 57.32 57.40 68,500 +0.06(+0.10%)
Jan 15, 2004 57.74 57.74 57.26 57.34 46,500 -0.46(-0.80%)
Jan 14, 2004 57.54 57.80 57.29 57.80 29,400 +0.43(+0.75%)
Jan 13, 2004 57.40 57.45 57.09 57.37 23,700 +0.04(+0.07%)
Jan 12, 2004 57.50 57.51 57.22 57.33 26,000 -0.02(-0.03%)
Jan 09, 2004 57.56 57.66 57.25 57.35 119,700 -0.11(-0.19%)
Jan 08, 2004 57.70 57.75 57.45 57.46 36,700 +0.07(+0.12%)
Jan 07, 2004 57.19 57.61 57.08 57.39 33,600 +0.29(+0.51%)
Jan 06, 2004 57.03 57.32 56.97 57.10 33,500 -0.14(-0.24%)
Jan 05, 2004 57.72 57.82 56.99 57.24 63,000 -0.29(-0.50%)
Jan 02, 2004 57.79 57.94 57.30 57.53 31,500 -0.06(-0.10%)
Dec 31, 2003 57.82 57.84 57.37 57.59 16,400 +0.03(+0.05%)
Dec 30, 2003 57.69 57.70 57.69 57.56 71,100 -0.02(-0.03%)
Dec 29, 2003 57.30 57.59 56.98 57.58 58,700 +0.37(+0.65%)
Dec 26, 2003 57.02 57.25 56.96 57.21 63,600 +0.10(+0.18%)
Dec 24, 2003 57.14 57.22 56.92 57.11 27,700 -0.03(-0.05%)
Dec 23, 2003 56.95 57.15 56.71 57.14 59,200 +0.58(+1.03%)
Dec 22, 2003 56.35 56.77 54.15 56.56 85,300 +0.21(+0.37%)
Dec 19, 2003 56.17 56.39 56.02 56.35 117,700 +0.18(+0.32%)
Dec 18, 2003 55.82 56.18 55.53 56.17 91,500 +0.67(+1.21%)
Dec 17, 2003 55.49 55.50 55.04 55.50 67,500 +0.17(+0.31%)
Dec 16, 2003 55.45 55.45 55.09 55.33 43,200 +0.13(+0.24%)
Dec 15, 2003 55.63 55.63 55.15 55.20 20,500 +0.03(+0.05%)
Dec 12, 2003 55.42 55.31 54.97 55.17 56,400 -0.25(-0.45%)
Dec 11, 2003 55.25 55.60 55.23 55.42 33,900 +0.31(+0.56%)
Dec 10, 2003 55.10 55.44 55.05 55.11 25,700 -0.18(-0.33%)
Dec 09, 2003 55.76 55.75 55.10 55.29 40,000 -0.47(-0.84%)
Dec 08, 2003 55.45 55.76 55.32 55.76 24,300 +0.35(+0.63%)
Dec 05, 2003 55.27 55.76 55.16 55.41 23,200 +0.10(+0.18%)
Dec 04, 2003 55.01 55.31 54.85 55.31 29,700 +0.32(+0.58%)
Dec 03, 2003 55.37 55.44 55.06 54.99 45,600 -0.26(-0.47%)
Dec 02, 2003 55.20 55.30 55.14 55.25 26,000 +0.24(+0.44%)
Dec 01, 2003 54.92 55.25 54.83 55.01 46,500 +0.36(+0.66%)
Nov 28, 2003 54.70 54.95 54.65 54.65 10,500 -0.05(-0.09%)
Nov 26, 2003 54.65 54.65 54.42 54.70 13,900 +0.19(+0.35%)
Nov 25, 2003 54.07 54.55 54.07 54.51 24,700 +0.27(+0.50%)
Nov 24, 2003 53.80 54.24 53.80 54.24 44,200 +0.94(+1.76%)
Nov 21, 2003 53.42 53.46 53.10 53.30 29,400 -0.12(-0.22%)
Nov 20, 2003 53.07 53.92 53.07 53.42 19,900 -0.06(-0.11%)
Nov 19, 2003 54.00 54.00 53.14 53.48 18,100 +0.43(+0.81%)
Nov 18, 2003 53.80 53.89 53.01 53.05 41,500 -0.65(-1.21%)
Nov 17, 2003 53.56 53.77 53.39 53.70 34,100 -0.37(-0.68%)
Nov 14, 2003 54.44 54.49 54.07 54.07 78,600 -0.02(-0.04%)
Nov 13, 2003 54.37 54.37 54.02 54.09 30,800 -0.02(-0.04%)
Nov 12, 2003 54.00 54.29 54.00 54.11 86,300 -0.01(-0.02%)
Nov 11, 2003 53.96 54.15 53.88 54.12 69,600 -0.06(-0.11%)
Nov 10, 2003 54.15 54.25 54.00 54.18 145,000 +0.02(+0.04%)
Nov 07, 2003 54.47 54.47 54.00 54.16 105,400 -0.17(-0.31%)
Nov 06, 2003 54.12 54.33 53.98 54.33 25,600 -0.03(-0.06%)
Nov 05, 2003 54.64 54.36 53.91 54.36 25,000 +0.15(+0.28%)
Nov 04, 2003 54.64 54.68 54.21 54.21 26,716 -0.63(-1.15%)
Nov 03, 2003 54.55 54.85 54.55 54.84 47,117 +0.54(+0.99%)
Oct 31, 2003 54.60 54.60 54.26 54.30 313,000 +0.10(+0.18%)
Oct 30, 2003 54.24 54.45 54.10 54.20 11,500 +0.20(+0.37%)
Oct 29, 2003 53.77 54.32 53.77 54.00 31,900 +0.05(+0.09%)
Oct 28, 2003 54.24 54.24 54.15 53.95 23,300 -0.20(-0.37%)
Oct 27, 2003 54.17 54.51 53.96 54.15 29,900 +0.15(+0.28%)
Oct 24, 2003 53.87 54.07 53.70 54.00 17,100 -0.12(-0.22%)
Oct 23, 2003 53.90 54.16 53.70 54.12 40,500 +0.19(+0.35%)
Oct 22, 2003 53.96 54.27 53.86 53.93 62,400 -0.34(-0.63%)
Oct 21, 2003 53.95 54.40 54.13 54.27 21,500 +0.32(+0.59%)
Oct 20, 2003 53.78 54.15 53.79 53.95 23,400 -0.04(-0.07%)
Oct 17, 2003 54.28 54.39 54.28 53.99 22,900 -0.06(-0.11%)
Oct 16, 2003 54.05 54.25 53.82 54.05 26,400 +0.15(+0.28%)
Oct 15, 2003 54.48 54.85 53.79 53.90 200,600 -0.58(-1.06%)
Oct 14, 2003 54.32 54.48 54.07 54.48 213,100 +0.23(+0.42%)
Oct 13, 2003 54.10 54.30 54.10 54.25 16,200 +0.03(+0.06%)
Oct 10, 2003 54.54 54.54 53.95 54.22 39,000 -0.07(-0.13%)
Oct 09, 2003 54.30 54.33 53.22 54.29 126,900 +0.05(+0.09%)
Oct 08, 2003 54.49 54.66 54.03 54.24 263,700 -0.20(-0.37%)
Oct 07, 2003 54.35 54.51 54.05 54.44 140,600 -0.30(-0.55%)
Oct 06, 2003 54.55 54.74 54.47 54.74 24,900 +0.44(+0.81%)
Oct 03, 2003 54.60 54.85 54.30 54.30 107,000 +0.04(+0.07%)
Oct 02, 2003 53.90 54.42 53.90 54.26 84,400 +0.26(+0.48%)
Oct 01, 2003 53.67 53.75 53.45 54.00 58,800 +0.39(+0.73%)
Sep 30, 2003 53.90 53.90 53.31 53.61 32,800 -0.29(-0.54%)
Sep 29, 2003 53.21 53.90 53.21 53.90 20,800 +0.78(+1.47%)
Sep 26, 2003 53.03 53.40 52.72 53.12 14,800 +0.37(+0.70%)
Sep 25, 2003 53.05 53.26 52.75 52.75 55,800 -0.29(-0.55%)
Sep 24, 2003 53.42 53.42 53.28 53.04 123,900 -0.26(-0.49%)
Sep 23, 2003 53.37 53.40 53.37 53.30 17,400 +0.20(+0.38%)
Sep 22, 2003 53.85 53.60 52.85 53.10 47,500 -0.75(-1.39%)
Sep 19, 2003 53.65 53.85 53.31 53.85 97,200 +0.35(+0.65%)
Sep 18, 2003 52.87 53.50 52.87 53.50 74,700 +0.68(+1.29%)
Sep 17, 2003 52.92 53.21 52.82 52.82 76,300 -0.28(-0.53%)
Sep 16, 2003 52.77 53.11 52.87 53.10 26,600 +0.40(+0.76%)
Sep 15, 2003 52.75 52.80 52.51 52.70 63,400 -0.29(-0.55%)
Sep 12, 2003 52.48 53.14 52.31 52.99 96,800 -0.20(-0.38%)
Sep 11, 2003 53.34 53.50 53.08 53.19 24,000 +0.04(+0.08%)
Sep 10, 2003 53.07 53.37 53.00 53.15 22,100 -0.17(-0.32%)
Sep 09, 2003 53.42 53.43 52.97 53.32 31,900 -0.10(-0.19%)
Sep 08, 2003 53.06 53.49 53.01 53.42 34,900 +0.36(+0.68%)
Sep 05, 2003 52.95 53.07 52.75 53.06 195,800 -0.14(-0.26%)
Sep 04, 2003 53.12 53.24 52.71 53.20 34,000 +0.14(+0.26%)
Sep 03, 2003 52.99 53.12 52.56 53.06 127,000 +0.26(+0.49%)
Sep 02, 2003 52.00 52.80 51.81 52.80 88,700 +1.26(+2.44%)
Aug 29, 2003 51.67 51.85 51.40 51.54 23,200 -0.24(-0.46%)
Aug 28, 2003 51.77 51.78 51.33 51.78 76,300 +0.13(+0.25%)
Aug 27, 2003 51.60 51.76 51.40 51.65 31,000 +0.14(+0.27%)
Aug 26, 2003 51.25 51.73 51.15 51.51 44,100 +0.21(+0.41%)
Aug 25, 2003 51.33 51.54 51.10 51.30 46,700 +0.10(+0.20%)
Aug 22, 2003 52.00 52.00 51.16 51.20 25,800 -0.60(-1.16%)
Aug 21, 2003 51.69 51.99 51.45 51.80 56,400 +0.15(+0.29%)
Aug 20, 2003 51.21 51.67 50.99 51.65 65,000 +0.65(+1.27%)
Aug 19, 2003 50.90 51.16 50.79 51.00 42,000 +0.15(+0.29%)
Aug 18, 2003 50.95 51.32 50.85 50.85 169,900 -0.42(-0.82%)
Aug 15, 2003 51.27 51.27 51.27 51.27 11,200 +0.00(+0.00%)
Aug 14, 2003 51.21 51.28 50.84 51.27 24,300 +0.08(+0.16%)
Aug 13, 2003 51.63 51.63 50.91 51.19 25,200 -0.10(-0.19%)
Aug 12, 2003 50.81 51.32 50.56 51.29 480,500 +0.73(+1.44%)
Aug 11, 2003 50.85 50.97 50.46 50.56 23,100 -0.21(-0.41%)
Aug 08, 2003 50.69 50.79 50.46 50.77 96,300 +0.27(+0.53%)
Aug 07, 2003 50.35 50.60 50.15 50.50 22,100 +0.37(+0.74%)
Aug 06, 2003 49.80 50.59 49.61 50.13 37,500 +0.23(+0.46%)
Aug 05, 2003 50.75 50.86 49.71 49.90 76,300 -0.78(-1.54%)
Aug 04, 2003 50.56 50.82 50.10 50.68 726,400 +0.12(+0.24%)
Aug 01, 2003 51.28 51.28 50.50 50.56 101,300 -0.72(-1.40%)
Jul 31, 2003 51.45 51.66 51.01 51.28 21,100 +0.09(+0.18%)
Jul 30, 2003 51.05 51.33 51.00 51.19 24,600 +0.21(+0.41%)
Jul 29, 2003 51.35 51.53 50.98 50.98 22,700 -0.33(-0.64%)
Jul 28, 2003 51.60 51.65 51.18 51.31 53,700 -0.29(-0.56%)
Jul 25, 2003 51.26 51.72 51.12 51.60 41,700 +0.35(+0.68%)
Jul 24, 2003 51.39 51.79 51.17 51.25 80,500 +0.08(+0.16%)
Jul 23, 2003 51.55 51.66 50.85 51.17 60,200 -0.38(-0.74%)
Jul 22, 2003 50.95 51.59 50.66 51.55 53,300 +0.76(+1.50%)
Jul 21, 2003 51.48 51.54 50.50 50.79 58,400 -0.86(-1.67%)
Jul 18, 2003 51.13 51.65 50.88 51.65 22,500 +1.05(+2.08%)
Jul 17, 2003 50.65 50.98 50.52 50.60 78,900 -0.33(-0.65%)
Jul 16, 2003 51.60 51.83 50.81 50.93 191,300 -0.91(-1.76%)
Jul 15, 2003 52.20 54.05 51.61 51.84 125,500 -0.82(-1.56%)
Jul 14, 2003 52.60 53.10 52.36 52.66 78,800 +0.29(+0.55%)
Jul 11, 2003 52.44 52.65 52.20 52.37 187,400 -0.07(-0.13%)
Jul 10, 2003 52.75 52.98 51.97 52.44 277,500 -0.90(-1.69%)
Jul 09, 2003 53.27 53.72 53.23 53.34 87,900 -0.18(-0.34%)
Jul 08, 2003 53.60 54.13 53.42 53.52 127,300 -0.67(-1.24%)
Jul 07, 2003 54.45 54.54 54.01 54.19 50,400 +0.33(+0.61%)
Jul 03, 2003 54.35 54.35 53.70 53.86 36,900 -0.59(-1.08%)
Jul 02, 2003 54.15 54.45 54.00 54.45 147,600 +0.45(+0.83%)
Jul 01, 2003 54.00 54.23 53.24 54.00 271,700 -0.20(-0.37%)
Jun 30, 2003 54.29 54.45 53.83 54.20 180,100 +0.24(+0.44%)
Jun 27, 2003 54.65 54.70 53.91 53.96 35,100 -0.64(-1.17%)
Jun 26, 2003 54.40 55.50 54.15 54.60 56,700 +0.22(+0.40%)
Jun 25, 2003 54.65 54.87 54.08 54.38 139,300 +0.15(+0.28%)
Jun 24, 2003 54.36 54.51 53.92 54.23 99,400 -0.48(-0.88%)
Jun 23, 2003 55.30 55.34 54.26 54.71 59,800 -0.44(-0.80%)
Jun 20, 2003 55.49 55.71 55.01 55.15 94,800 +0.14(+0.25%)
Jun 19, 2003 55.40 55.49 54.96 55.01 50,700 +0.20(+0.36%)
Jun 18, 2003 55.10 55.31 54.50 54.81 124,500 -0.19(-0.35%)
Jun 17, 2003 55.30 55.35 54.62 55.00 141,300 +0.10(+0.18%)
Jun 16, 2003 54.70 55.05 54.28 54.90 75,100 +0.80(+1.48%)
Jun 13, 2003 54.93 54.99 53.87 54.10 69,200 -1.26(-2.28%)
Jun 12, 2003 55.00 55.36 54.41 55.36 57,500 +0.66(+1.21%)
Jun 11, 2003 54.30 54.77 54.02 54.70 46,100 +0.42(+0.77%)
Jun 10, 2003 54.40 54.45 53.86 54.28 54,500 +0.47(+0.87%)
Jun 09, 2003 54.50 55.40 53.70 53.81 88,300 -0.69(-1.27%)
Jun 06, 2003 54.85 55.35 54.23 54.50 69,300 -0.13(-0.24%)
Jun 05, 2003 55.30 55.50 54.63 54.63 118,100 -0.59(-1.07%)
Jun 04, 2003 54.70 55.50 54.45 55.22 57,800 +0.48(+0.88%)
Jun 03, 2003 54.60 54.89 54.21 54.74 84,700 +0.28(+0.51%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.