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

KBW High Dividend Yield Financial Invesco ETF (NQ: KBWD )

15.20 -0.05 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Jun 30, 2020 9.069 9.211 9.032 9.198 183,048 +0.14(+1.50%)
Jun 29, 2020 8.933 9.167 8.818 9.062 162,502 +0.16(+1.83%)
Jun 26, 2020 9.109 9.109 8.842 8.899 227,062 -0.30(-3.24%)
Jun 25, 2020 8.913 9.225 8.811 9.198 322,746 +0.18(+1.95%)
Jun 24, 2020 9.231 9.231 8.825 9.021 445,015 -0.35(-3.76%)
Jun 23, 2020 9.530 9.530 9.347 9.374 286,351 -0.05(-0.58%)
Jun 22, 2020 9.374 9.448 9.191 9.428 322,351 +0.02(+0.16%)
Jun 19, 2020 9.675 9.702 9.332 9.413 221,472 -0.17(-1.75%)
Jun 18, 2020 9.541 9.695 9.461 9.581 138,522 -0.02(-0.21%)
Jun 17, 2020 9.856 9.856 9.588 9.601 372,984 -0.21(-2.12%)
Jun 16, 2020 10.02 10.07 9.608 9.809 346,992 +0.15(+1.53%)
Jun 15, 2020 9.211 9.734 9.191 9.661 207,281 +0.11(+1.20%)
Jun 12, 2020 9.534 9.648 9.178 9.547 210,309 +0.44(+4.87%)
Jun 11, 2020 9.171 9.467 9.023 9.104 464,219 -0.73(-7.45%)
Jun 10, 2020 10.34 10.34 9.641 9.836 289,208 -0.47(-4.56%)
Jun 09, 2020 10.54 10.54 10.21 10.31 760,172 -0.33(-3.10%)
Jun 08, 2020 10.31 10.64 10.28 10.64 611,785 +0.68(+6.82%)
Jun 05, 2020 10.15 10.43 9.917 9.956 1,061,518 +0.34(+3.56%)
Jun 04, 2020 9.346 9.628 9.225 9.614 174,867 +0.26(+2.80%)
Jun 03, 2020 9.124 9.399 9.111 9.352 283,627 +0.40(+4.43%)
Jun 02, 2020 8.996 9.063 8.916 8.956 206,525 +0.02(+0.23%)
Jun 01, 2020 8.768 9.011 8.728 8.936 175,071 +0.20(+2.31%)
May 29, 2020 8.842 8.855 8.657 8.734 189,174 -0.13(-1.52%)
May 28, 2020 9.191 9.191 8.827 8.869 256,163 -0.26(-2.87%)
May 27, 2020 9.063 9.131 8.808 9.131 306,526 +0.32(+3.66%)
May 26, 2020 8.681 8.882 8.681 8.808 354,154 +0.40(+4.70%)
May 22, 2020 8.371 8.418 8.271 8.413 95,554 +0.03(+0.33%)
May 21, 2020 8.345 8.439 8.267 8.385 131,284 +0.07(+0.89%)
May 20, 2020 8.170 8.338 8.170 8.311 161,015 +0.27(+3.34%)
May 19, 2020 8.156 8.277 8.015 8.042 168,039 -0.10(-1.24%)
May 18, 2020 7.948 8.190 7.928 8.143 218,790 +0.44(+5.73%)
May 15, 2020 7.728 7.781 7.622 7.701 218,061 -0.04(-0.51%)
May 14, 2020 7.316 7.741 7.157 7.741 365,868 +0.26(+3.46%)
May 13, 2020 7.821 7.821 7.309 7.482 392,823 -0.39(-4.90%)
May 12, 2020 8.147 8.173 7.854 7.868 239,652 -0.21(-2.63%)
May 11, 2020 8.100 8.167 8.014 8.080 199,279 -0.14(-1.70%)
May 08, 2020 8.187 8.260 8.140 8.220 135,592 +0.18(+2.23%)
May 07, 2020 8.067 8.206 7.987 8.040 112,067 +0.11(+1.34%)
May 06, 2020 8.160 8.226 7.901 7.934 234,488 -0.12(-1.49%)
May 05, 2020 8.246 8.373 8.000 8.054 407,407 +0.01(+0.08%)
May 04, 2020 7.994 8.057 7.814 8.047 192,389 -0.05(-0.66%)
May 01, 2020 8.253 8.253 8.030 8.100 181,491 -0.35(-4.09%)
Apr 30, 2020 8.638 8.638 8.339 8.446 160,838 -0.19(-2.23%)
Apr 29, 2020 8.466 8.771 8.452 8.638 315,755 +0.41(+4.92%)
Apr 28, 2020 8.313 8.446 8.087 8.233 288,719 +0.14(+1.72%)
Apr 27, 2020 7.794 8.173 7.781 8.094 150,662 +0.35(+4.46%)
Apr 24, 2020 7.642 7.777 7.535 7.748 104,440 +0.13(+1.66%)
Apr 23, 2020 7.628 7.828 7.575 7.622 148,662 +0.00(+0.00%)
Apr 22, 2020 7.868 7.868 7.562 7.622 164,494 -0.08(-1.04%)
Apr 21, 2020 7.575 7.748 7.495 7.701 231,209 +0.00(+0.00%)
Apr 20, 2020 7.801 7.947 7.608 7.701 461,159 -0.30(-3.72%)
Apr 17, 2020 7.999 8.012 7.796 7.999 177,991 +0.46(+6.09%)
Apr 16, 2020 7.842 7.842 7.488 7.540 237,961 -0.22(-2.87%)
Apr 15, 2020 7.927 7.946 7.625 7.763 278,287 -0.39(-4.75%)
Apr 14, 2020 8.425 8.495 7.977 8.150 332,199 -0.07(-0.88%)
Apr 13, 2020 8.360 8.360 7.809 8.222 314,940 -0.07(-0.79%)
Apr 09, 2020 8.169 8.687 7.953 8.287 538,550 +0.62(+8.03%)
Apr 08, 2020 7.212 7.754 7.199 7.671 294,648 +0.75(+10.80%)
Apr 07, 2020 6.917 7.350 6.849 6.924 316,901 +0.35(+5.28%)
Apr 06, 2020 6.366 6.760 6.366 6.576 482,485 +0.49(+8.08%)
Apr 03, 2020 6.419 6.419 5.868 6.084 249,981 -0.33(-5.11%)
Apr 02, 2020 6.412 6.625 6.334 6.412 191,207 +0.01(+0.14%)
Apr 01, 2020 6.858 6.858 6.366 6.403 256,741 -0.70(-9.82%)
Mar 31, 2020 7.448 7.464 7.002 7.101 172,403 -0.36(-4.83%)
Mar 30, 2020 7.868 7.874 7.350 7.461 413,521 -0.49(-6.13%)
Mar 27, 2020 8.078 8.209 7.776 7.948 170,365 -0.29(-3.56%)
Mar 26, 2020 7.409 8.635 7.383 8.242 471,646 +1.15(+16.28%)
Mar 25, 2020 6.615 7.662 6.615 7.088 351,142 +0.68(+10.55%)
Mar 24, 2020 6.753 6.827 6.399 6.411 342,229 -0.03(-0.48%)
Mar 23, 2020 7.042 7.106 6.288 6.442 242,433 -0.65(-9.14%)
Mar 20, 2020 7.439 7.929 7.065 7.089 248,229 -0.10(-1.45%)
Mar 19, 2020 6.658 7.288 6.167 7.194 278,317 +0.38(+5.50%)
Mar 18, 2020 7.814 7.969 5.941 6.819 489,074 -1.56(-18.59%)
Mar 17, 2020 8.711 8.731 8.079 8.376 242,470 -0.30(-3.50%)
Mar 16, 2020 8.938 9.341 8.544 8.679 297,327 -1.15(-11.67%)
Mar 13, 2020 10.01 10.29 9.312 9.826 231,970 +0.46(+4.86%)
Mar 12, 2020 10.34 10.42 9.338 9.370 491,778 -1.72(-15.54%)
Mar 11, 2020 11.47 11.55 10.97 11.09 181,240 -0.67(-5.68%)
Mar 10, 2020 11.91 12.00 11.37 11.76 125,214 +0.22(+1.93%)
Mar 09, 2020 11.95 12.04 11.48 11.54 366,196 -1.21(-9.47%)
Mar 06, 2020 12.72 12.92 12.54 12.75 326,430 -0.36(-2.71%)
Mar 05, 2020 13.24 13.24 12.98 13.10 125,410 -0.30(-2.23%)
Mar 04, 2020 13.32 13.43 13.18 13.40 102,344 +0.23(+1.73%)
Mar 03, 2020 13.36 13.57 13.01 13.17 187,070 -0.16(-1.21%)
Mar 02, 2020 12.82 13.34 12.82 13.34 234,714 +0.54(+4.24%)
Feb 28, 2020 12.88 12.92 12.55 12.79 412,219 -0.38(-2.89%)
Feb 27, 2020 13.48 13.57 13.03 13.17 373,227 -0.55(-4.00%)
Feb 26, 2020 13.74 13.94 13.70 13.72 217,102 -0.01(-0.09%)
Feb 25, 2020 14.31 14.31 13.65 13.74 334,420 -0.48(-3.36%)
Feb 24, 2020 14.26 14.36 14.20 14.21 241,276 -0.34(-2.32%)
Feb 21, 2020 14.69 14.69 14.54 14.55 215,096 -0.16(-1.06%)
Feb 20, 2020 14.62 14.71 14.60 14.71 89,952 +0.10(+0.70%)
Feb 19, 2020 14.54 14.62 14.54 14.60 88,058 +0.07(+0.46%)
Feb 18, 2020 14.50 14.54 14.47 14.54 111,786 +0.04(+0.29%)
Feb 14, 2020 14.50 14.50 14.46 14.50 143,345 -0.01(-0.09%)
Feb 13, 2020 14.51 14.51 14.45 14.51 109,864 +0.04(+0.27%)
Feb 12, 2020 14.49 14.53 14.46 14.47 84,759 +0.03(+0.20%)
Feb 11, 2020 14.43 14.49 14.42 14.44 98,821 +0.04(+0.25%)
Feb 10, 2020 14.37 14.42 14.37 14.41 48,859 +0.03(+0.18%)
Feb 07, 2020 14.44 14.44 14.37 14.38 75,806 -0.08(-0.58%)
Feb 06, 2020 14.44 14.52 14.44 14.46 192,725 +0.05(+0.32%)
Feb 05, 2020 14.29 14.43 14.29 14.42 94,230 +0.20(+1.41%)
Feb 04, 2020 14.25 14.26 14.21 14.22 83,413 +0.09(+0.62%)
Feb 03, 2020 14.13 14.23 14.11 14.13 70,771 +0.02(+0.16%)
Jan 31, 2020 14.21 14.21 14.07 14.11 162,687 -0.11(-0.79%)
Jan 30, 2020 14.17 14.22 14.11 14.22 67,295 +0.02(+0.14%)
Jan 29, 2020 14.25 14.25 14.18 14.20 57,639 -0.01(-0.10%)
Jan 28, 2020 14.16 14.24 14.12 14.22 77,646 +0.11(+0.77%)
Jan 27, 2020 14.07 14.17 14.07 14.11 109,543 -0.12(-0.87%)
Jan 24, 2020 14.37 14.38 14.18 14.23 102,478 -0.14(-0.95%)
Jan 23, 2020 14.32 14.38 14.28 14.37 63,571 +0.02(+0.12%)
Jan 22, 2020 14.34 14.37 14.33 14.35 74,914 +0.05(+0.36%)
Jan 21, 2020 14.30 14.34 14.27 14.30 106,233 -0.02(-0.12%)
Jan 17, 2020 14.31 14.34 14.29 14.31 156,962 +0.02(+0.13%)
Jan 16, 2020 14.25 14.30 14.24 14.29 90,953 +0.12(+0.88%)
Jan 15, 2020 14.15 14.22 14.14 14.17 142,680 +0.02(+0.11%)
Jan 14, 2020 14.13 14.18 14.13 14.15 89,261 +0.04(+0.27%)
Jan 13, 2020 14.03 14.12 14.03 14.12 91,333 +0.09(+0.64%)
Jan 10, 2020 14.02 14.05 14.00 14.03 85,630 +0.01(+0.04%)
Jan 09, 2020 13.98 14.03 13.96 14.02 63,806 +0.04(+0.32%)
Jan 08, 2020 13.98 14.03 13.97 13.98 107,900 -0.01(-0.09%)
Jan 07, 2020 13.98 14.00 13.96 13.99 52,124 +0.01(+0.05%)
Jan 06, 2020 13.92 14.00 13.88 13.98 97,487 +0.01(+0.09%)
Jan 03, 2020 13.91 13.99 13.89 13.97 83,744 +0.00(+0.00%)
Jan 02, 2020 13.96 13.98 13.90 13.97 146,664 +0.01(+0.09%)
Dec 31, 2019 13.93 13.98 13.90 13.96 91,129 +0.05(+0.34%)
Dec 30, 2019 13.98 13.98 13.91 13.91 87,283 -0.05(-0.39%)
Dec 27, 2019 13.98 14.00 13.96 13.96 65,047 -0.03(-0.18%)
Dec 26, 2019 13.95 14.00 13.95 13.99 74,909 +0.03(+0.25%)
Dec 24, 2019 13.94 13.97 13.92 13.95 58,448 +0.02(+0.12%)
Dec 23, 2019 14.00 14.00 13.92 13.94 99,887 -0.01(-0.04%)
Dec 20, 2019 14.00 14.00 13.92 13.94 60,304 -0.00(-0.03%)
Dec 19, 2019 13.96 13.99 13.94 13.95 60,921 +0.00(+0.03%)
Dec 18, 2019 13.91 13.96 13.90 13.94 236,997 +0.04(+0.27%)
Dec 17, 2019 13.79 13.92 13.79 13.91 100,032 +0.12(+0.87%)
Dec 16, 2019 13.87 13.87 13.78 13.79 92,540 -0.05(-0.36%)
Dec 13, 2019 13.83 13.87 13.77 13.84 47,008 -0.00(-0.01%)
Dec 12, 2019 13.70 13.86 13.70 13.84 111,523 +0.13(+0.93%)
Dec 11, 2019 13.72 13.72 13.67 13.71 73,596 -0.01(-0.07%)
Dec 10, 2019 13.77 13.77 13.70 13.72 78,984 -0.05(-0.35%)
Dec 09, 2019 13.76 13.77 13.74 13.77 40,660 +0.01(+0.05%)
Dec 06, 2019 13.70 13.77 13.69 13.76 109,370 +0.12(+0.88%)
Dec 05, 2019 13.70 13.70 13.62 13.64 64,159 -0.01(-0.05%)
Dec 04, 2019 13.61 13.69 13.61 13.65 91,062 +0.03(+0.23%)
Dec 03, 2019 13.63 13.63 13.51 13.62 84,313 -0.04(-0.28%)
Dec 02, 2019 13.72 13.72 13.65 13.65 141,427 -0.01(-0.09%)
Nov 29, 2019 13.66 13.68 13.63 13.67 36,879 +0.02(+0.15%)
Nov 27, 2019 13.64 13.66 13.60 13.64 52,390 +0.05(+0.38%)
Nov 26, 2019 13.60 13.63 13.58 13.59 63,332 -0.02(-0.12%)
Nov 25, 2019 13.50 13.61 13.48 13.61 69,318 +0.14(+1.06%)
Nov 22, 2019 13.43 13.49 13.43 13.47 53,340 +0.04(+0.27%)
Nov 21, 2019 13.48 13.48 13.41 13.43 40,959 -0.04(-0.26%)
Nov 20, 2019 13.50 13.51 13.42 13.47 63,170 -0.04(-0.29%)
Nov 19, 2019 13.53 13.55 13.50 13.50 57,673 +0.00(+0.02%)
Nov 18, 2019 13.41 13.51 13.41 13.50 83,009 +0.04(+0.30%)
Nov 15, 2019 13.47 13.49 13.44 13.46 106,213 +0.00(+0.03%)
Nov 14, 2019 13.49 13.51 13.42 13.46 82,247 -0.06(-0.46%)
Nov 13, 2019 13.51 13.54 13.49 13.52 58,269 -0.08(-0.58%)
Nov 12, 2019 13.60 13.63 13.55 13.60 80,063 +0.01(+0.08%)
Nov 11, 2019 13.56 13.63 13.56 13.59 51,768 -0.01(-0.09%)
Nov 08, 2019 13.53 13.61 13.53 13.60 56,934 +0.06(+0.42%)
Nov 07, 2019 13.57 13.58 13.51 13.54 79,899 +0.05(+0.37%)
Nov 06, 2019 13.46 13.51 13.40 13.49 305,882 +0.07(+0.51%)
Nov 05, 2019 13.41 13.49 13.41 13.42 68,571 +0.03(+0.19%)
Nov 04, 2019 13.38 13.43 13.37 13.40 107,393 +0.09(+0.69%)
Nov 01, 2019 13.21 13.33 13.21 13.31 91,541 +0.11(+0.87%)
Oct 31, 2019 13.14 13.19 13.05 13.19 75,392 +0.08(+0.57%)
Oct 30, 2019 13.24 13.24 13.08 13.12 93,991 -0.13(-0.95%)
Oct 29, 2019 13.16 13.27 13.16 13.24 73,415 +0.06(+0.48%)
Oct 28, 2019 13.14 13.20 13.14 13.18 60,501 +0.08(+0.57%)
Oct 25, 2019 13.12 13.17 13.11 13.11 43,219 -0.04(-0.29%)
Oct 24, 2019 13.31 13.31 13.11 13.14 61,103 -0.14(-1.04%)
Oct 23, 2019 13.19 13.28 13.14 13.28 101,226 +0.09(+0.71%)
Oct 22, 2019 13.17 13.21 13.09 13.19 68,656 +0.03(+0.19%)
Oct 21, 2019 13.12 13.18 13.12 13.16 68,059 +0.11(+0.83%)
Oct 18, 2019 12.99 13.08 12.99 13.05 44,032 +0.06(+0.46%)
Oct 17, 2019 12.98 13.03 12.96 12.99 38,319 +0.05(+0.41%)
Oct 16, 2019 12.92 12.97 12.92 12.94 51,860 +0.00(+0.02%)
Oct 15, 2019 12.89 13.02 12.87 12.94 79,437 +0.09(+0.68%)
Oct 14, 2019 12.87 12.87 12.80 12.85 43,261 -0.04(-0.29%)
Oct 11, 2019 12.83 12.97 12.80 12.89 57,853 +0.14(+1.12%)
Oct 10, 2019 12.66 12.75 12.66 12.74 34,914 +0.10(+0.79%)
Oct 09, 2019 12.64 12.66 12.59 12.64 43,591 +0.05(+0.39%)
Oct 08, 2019 12.67 12.73 12.59 12.59 67,593 -0.14(-1.12%)
Oct 07, 2019 12.73 12.79 12.69 12.74 58,520 +0.00(+0.00%)
Oct 04, 2019 12.66 12.74 12.61 12.74 420,884 +0.11(+0.89%)
Oct 03, 2019 12.61 12.68 12.53 12.63 94,204 +0.01(+0.05%)
Oct 02, 2019 12.71 12.71 12.54 12.62 152,378 -0.15(-1.17%)
Oct 01, 2019 13.03 13.04 12.73 12.77 85,787 -0.22(-1.72%)
Sep 30, 2019 13.00 13.01 12.93 12.99 185,007 +0.02(+0.19%)
Sep 27, 2019 13.07 13.07 12.94 12.97 37,283 -0.07(-0.53%)
Sep 26, 2019 13.04 13.05 13.00 13.04 84,014 +0.01(+0.05%)
Sep 25, 2019 12.94 13.06 12.94 13.03 76,291 +0.11(+0.87%)
Sep 24, 2019 13.05 13.09 12.91 12.92 239,261 -0.13(-1.00%)
Sep 23, 2019 12.94 13.05 12.94 13.05 78,667 +0.05(+0.42%)
Sep 20, 2019 12.98 13.05 12.92 12.99 297,442 +0.03(+0.24%)
Sep 19, 2019 12.95 13.06 12.95 12.96 67,458 -0.01(-0.05%)
Sep 18, 2019 12.94 12.97 12.89 12.97 45,366 +0.02(+0.19%)
Sep 17, 2019 12.97 12.97 12.88 12.94 39,318 -0.04(-0.29%)
Sep 16, 2019 13.01 13.01 12.92 12.98 60,311 -0.04(-0.28%)
Sep 13, 2019 12.99 13.07 12.98 13.02 94,721 +0.06(+0.43%)
Sep 12, 2019 12.96 13.01 12.86 12.96 153,337 -0.02(-0.18%)
Sep 11, 2019 12.83 12.99 12.78 12.99 170,934 +0.17(+1.34%)
Sep 10, 2019 12.67 12.83 12.66 12.82 60,113 +0.19(+1.47%)
Sep 09, 2019 12.48 12.63 12.48 12.63 73,572 +0.19(+1.54%)
Sep 06, 2019 12.45 12.45 12.36 12.44 115,771 +0.02(+0.15%)
Sep 05, 2019 12.31 12.49 12.31 12.42 87,033 +0.19(+1.57%)
Sep 04, 2019 12.19 12.26 12.19 12.23 86,761 +0.09(+0.71%)
Sep 03, 2019 12.15 12.17 12.03 12.14 153,985 -0.08(-0.64%)
Aug 30, 2019 12.28 12.28 12.19 12.22 504,049 +0.01(+0.08%)
Aug 29, 2019 12.27 12.27 12.18 12.21 114,336 +0.04(+0.30%)
Aug 28, 2019 12.10 12.22 12.09 12.17 75,102 +0.00(+0.00%)
Aug 27, 2019 12.39 12.40 12.15 12.17 111,915 -0.18(-1.45%)
Aug 26, 2019 12.36 12.40 12.31 12.35 71,483 +0.04(+0.30%)
Aug 23, 2019 12.48 12.55 12.30 12.31 96,664 -0.23(-1.82%)
Aug 22, 2019 12.55 12.57 12.49 12.54 50,576 +0.05(+0.40%)
Aug 21, 2019 12.59 12.59 12.49 12.49 95,005 -0.04(-0.34%)
Aug 20, 2019 12.58 12.61 12.53 12.54 72,981 -0.08(-0.64%)
Aug 19, 2019 12.59 12.63 12.55 12.62 88,912 +0.12(+0.98%)
Aug 16, 2019 12.36 12.51 12.36 12.50 70,982 +0.21(+1.70%)
Aug 15, 2019 12.32 12.39 12.26 12.29 492,185 -0.04(-0.30%)
Aug 14, 2019 12.59 12.59 12.29 12.32 220,878 -0.35(-2.76%)
Aug 13, 2019 12.64 12.77 12.64 12.67 94,232 +0.02(+0.17%)
Aug 12, 2019 12.80 12.80 12.62 12.65 103,897 -0.18(-1.41%)
Aug 09, 2019 12.94 12.94 12.77 12.83 115,040 -0.12(-0.95%)
Aug 08, 2019 12.78 12.96 12.76 12.96 94,607 +0.24(+1.88%)
Aug 07, 2019 12.64 12.75 12.56 12.72 178,062 -0.07(-0.58%)
Aug 06, 2019 12.72 12.79 12.65 12.79 91,180 +0.15(+1.16%)
Aug 05, 2019 12.87 12.87 12.55 12.64 178,781 -0.31(-2.41%)
Aug 02, 2019 12.94 13.02 12.88 12.96 105,250 -0.06(-0.47%)
Aug 01, 2019 13.24 13.25 13.00 13.02 146,026 -0.26(-1.94%)
Jul 31, 2019 13.34 13.37 13.20 13.27 180,935 -0.17(-1.28%)
Jul 30, 2019 13.30 13.45 13.28 13.45 64,605 +0.10(+0.73%)
Jul 29, 2019 13.41 13.41 13.35 13.35 56,913 -0.06(-0.41%)
Jul 26, 2019 13.32 13.40 13.32 13.40 66,903 +0.12(+0.88%)
Jul 25, 2019 13.44 13.46 13.27 13.29 138,767 -0.17(-1.27%)
Jul 24, 2019 13.31 13.48 13.31 13.46 67,138 +0.13(+1.01%)
Jul 23, 2019 13.24 13.33 13.24 13.32 54,260 +0.09(+0.65%)
Jul 22, 2019 13.27 13.27 13.20 13.24 65,109 -0.01(-0.10%)
Jul 19, 2019 13.24 13.30 13.24 13.25 58,353 +0.02(+0.14%)
Jul 18, 2019 13.23 13.25 13.18 13.23 74,493 +0.00(+0.00%)
Jul 17, 2019 13.26 13.26 13.18 13.23 102,391 -0.04(-0.32%)
Jul 16, 2019 13.25 13.32 13.25 13.27 50,172 +0.02(+0.18%)
Jul 15, 2019 13.25 13.27 13.23 13.25 63,628 +0.01(+0.05%)
Jul 12, 2019 13.21 13.26 13.20 13.24 83,502 +0.07(+0.51%)
Jul 11, 2019 13.16 13.19 13.10 13.18 29,566 +0.04(+0.28%)
Jul 10, 2019 13.16 13.19 13.13 13.14 73,814 +0.02(+0.19%)
Jul 09, 2019 13.06 13.12 13.04 13.12 55,416 +0.01(+0.05%)
Jul 08, 2019 13.17 13.18 13.08 13.11 44,733 -0.06(-0.46%)
Jul 05, 2019 13.12 13.17 13.09 13.17 60,983 +0.05(+0.37%)
Jul 03, 2019 13.06 13.13 13.04 13.12 31,395 +0.10(+0.79%)
Jul 02, 2019 13.07 13.09 12.98 13.02 55,504 -0.05(-0.42%)
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.