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 )

15.09 +0.08 (+0.53%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 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, 2021 15.14 15.21 15.10 15.21 154,489 +0.08(+0.54%)
Jun 29, 2021 15.29 15.37 15.13 15.13 168,500 -0.13(-0.87%)
Jun 28, 2021 15.37 15.37 15.16 15.26 258,991 -0.11(-0.72%)
Jun 25, 2021 15.43 15.45 15.35 15.37 99,292 +0.02(+0.14%)
Jun 24, 2021 15.31 15.37 15.27 15.35 111,021 +0.10(+0.68%)
Jun 23, 2021 15.23 15.33 15.23 15.25 115,403 +0.02(+0.15%)
Jun 22, 2021 15.23 15.28 15.10 15.23 192,489 -0.02(-0.14%)
Jun 21, 2021 15.00 15.28 15.00 15.25 211,341 +0.35(+2.33%)
Jun 18, 2021 15.15 15.18 14.86 14.90 300,470 -0.37(-2.45%)
Jun 17, 2021 15.68 15.71 15.16 15.27 320,961 -0.39(-2.48%)
Jun 16, 2021 15.61 15.71 15.56 15.66 98,611 +0.07(+0.42%)
Jun 15, 2021 15.71 15.74 15.52 15.60 160,555 -0.13(-0.84%)
Jun 14, 2021 15.78 15.82 15.68 15.73 142,488 -0.01(-0.09%)
Jun 11, 2021 15.76 15.78 15.67 15.74 121,957 +0.04(+0.28%)
Jun 10, 2021 15.84 15.88 15.69 15.70 322,537 -0.10(-0.60%)
Jun 09, 2021 15.88 15.88 15.77 15.79 177,699 -0.03(-0.19%)
Jun 08, 2021 15.74 15.85 15.65 15.82 202,369 +0.12(+0.79%)
Jun 07, 2021 15.69 15.71 15.58 15.70 136,325 +0.08(+0.52%)
Jun 04, 2021 15.61 15.64 15.51 15.62 159,561 +0.04(+0.23%)
Jun 03, 2021 15.47 15.61 15.45 15.58 195,248 +0.06(+0.38%)
Jun 02, 2021 15.54 15.56 15.47 15.52 193,846 +0.02(+0.14%)
Jun 01, 2021 15.37 15.52 15.35 15.50 372,480 +0.19(+1.25%)
May 28, 2021 15.30 15.32 15.19 15.31 151,594 +0.06(+0.38%)
May 27, 2021 15.16 15.26 15.16 15.25 123,980 +0.14(+0.92%)
May 26, 2021 15.01 15.13 14.93 15.11 182,093 +0.18(+1.23%)
May 25, 2021 15.18 15.27 14.92 14.93 211,986 -0.23(-1.50%)
May 24, 2021 15.21 15.21 15.09 15.16 191,904 +0.02(+0.14%)
May 21, 2021 15.18 15.20 15.10 15.14 154,302 +0.07(+0.44%)
May 20, 2021 15.08 15.13 14.97 15.07 154,139 +0.03(+0.19%)
May 19, 2021 14.87 15.05 14.77 15.04 159,905 -0.01(-0.10%)
May 18, 2021 15.11 15.19 15.05 15.06 154,010 -0.06(-0.39%)
May 17, 2021 15.01 15.13 14.90 15.11 507,413 +0.09(+0.58%)
May 14, 2021 14.96 15.04 14.89 15.03 181,869 +0.19(+1.28%)
May 13, 2021 14.44 14.87 14.44 14.84 244,932 +0.44(+3.09%)
May 12, 2021 14.86 14.92 14.36 14.39 492,941 -0.44(-3.00%)
May 11, 2021 14.94 14.95 14.73 14.84 316,854 -0.19(-1.26%)
May 10, 2021 15.14 15.23 15.02 15.03 313,051 -0.08(-0.53%)
May 07, 2021 15.01 15.11 14.98 15.11 223,070 +0.08(+0.53%)
May 06, 2021 15.04 15.04 14.84 15.03 159,589 +0.04(+0.29%)
May 05, 2021 14.88 15.00 14.79 14.98 179,275 +0.15(+1.03%)
May 04, 2021 14.90 14.91 14.71 14.83 256,570 -0.04(-0.29%)
May 03, 2021 14.92 14.97 14.84 14.87 187,788 +0.07(+0.49%)
Apr 30, 2021 14.93 14.93 14.77 14.80 121,250 -0.12(-0.78%)
Apr 29, 2021 14.96 14.96 14.82 14.92 168,014 +0.07(+0.44%)
Apr 28, 2021 14.87 14.87 14.78 14.85 170,135 +0.07(+0.44%)
Apr 27, 2021 14.70 14.81 14.70 14.79 110,615 +0.09(+0.60%)
Apr 26, 2021 14.71 14.82 14.69 14.70 174,434 +0.03(+0.20%)
Apr 23, 2021 14.46 14.72 14.46 14.67 202,999 +0.22(+1.51%)
Apr 22, 2021 14.63 14.63 14.44 14.45 147,049 -0.13(-0.90%)
Apr 21, 2021 14.39 14.58 14.29 14.58 171,675 +0.22(+1.52%)
Apr 20, 2021 14.58 14.58 14.29 14.36 356,268 -0.20(-1.40%)
Apr 19, 2021 14.71 14.73 14.53 14.57 210,916 -0.08(-0.57%)
Apr 16, 2021 14.64 14.72 14.63 14.65 201,272 +0.04(+0.30%)
Apr 15, 2021 14.69 14.69 14.53 14.61 244,697 -0.02(-0.15%)
Apr 14, 2021 14.56 14.74 14.56 14.63 188,906 +0.07(+0.45%)
Apr 13, 2021 14.69 14.69 14.51 14.56 162,298 -0.12(-0.79%)
Apr 12, 2021 14.60 14.70 14.60 14.68 216,977 +0.10(+0.70%)
Apr 09, 2021 14.57 14.60 14.54 14.58 143,884 +0.01(+0.10%)
Apr 08, 2021 14.53 14.56 14.45 14.56 125,841 +0.04(+0.30%)
Apr 07, 2021 14.53 14.55 14.48 14.52 188,779 +0.04(+0.30%)
Apr 06, 2021 14.48 14.51 14.45 14.48 269,436 +0.02(+0.15%)
Apr 05, 2021 14.46 14.49 14.40 14.45 357,684 +0.05(+0.35%)
Apr 01, 2021 14.28 14.40 14.19 14.40 259,074 +0.19(+1.33%)
Mar 31, 2021 14.32 14.34 14.21 14.21 307,046 -0.09(-0.61%)
Mar 30, 2021 14.17 14.33 14.14 14.30 156,183 +0.17(+1.23%)
Mar 29, 2021 14.24 14.32 14.08 14.13 212,095 -0.14(-1.02%)
Mar 26, 2021 14.24 14.27 14.09 14.27 267,490 +0.16(+1.13%)
Mar 25, 2021 13.92 14.16 13.71 14.11 259,990 +0.22(+1.56%)
Mar 24, 2021 14.06 14.25 13.89 13.90 259,385 -0.04(-0.26%)
Mar 23, 2021 14.24 14.24 13.88 13.93 181,144 -0.30(-2.09%)
Mar 22, 2021 14.37 14.37 14.16 14.23 220,804 -0.06(-0.42%)
Mar 19, 2021 14.19 14.40 14.07 14.29 193,910 +0.10(+0.71%)
Mar 18, 2021 14.54 14.54 14.15 14.19 386,049 -0.27(-1.85%)
Mar 17, 2021 14.33 14.47 14.30 14.46 313,787 +0.14(+1.01%)
Mar 16, 2021 14.47 14.47 14.22 14.31 308,619 -0.15(-1.05%)
Mar 15, 2021 14.36 14.46 14.25 14.46 330,572 +0.19(+1.31%)
Mar 12, 2021 14.23 14.33 14.21 14.27 241,208 +0.13(+0.92%)
Mar 11, 2021 14.17 14.19 14.05 14.15 305,422 +0.07(+0.51%)
Mar 10, 2021 13.84 14.11 13.84 14.07 433,286 +0.27(+1.93%)
Mar 09, 2021 13.91 13.93 13.71 13.81 179,733 -0.02(-0.16%)
Mar 08, 2021 13.73 13.89 13.65 13.83 377,419 +0.27(+1.97%)
Mar 05, 2021 13.63 13.64 13.13 13.56 381,162 +0.12(+0.86%)
Mar 04, 2021 13.71 13.78 13.27 13.45 263,774 -0.26(-1.89%)
Mar 03, 2021 13.64 13.90 13.64 13.71 225,730 +0.09(+0.69%)
Mar 02, 2021 13.58 13.70 13.53 13.61 206,102 +0.05(+0.37%)
Mar 01, 2021 13.46 13.67 13.46 13.56 244,153 +0.25(+1.90%)
Feb 26, 2021 13.34 13.47 13.16 13.31 167,001 +0.03(+0.22%)
Feb 25, 2021 13.60 13.73 13.25 13.28 271,237 -0.31(-2.28%)
Feb 24, 2021 13.37 13.60 13.29 13.59 360,989 +0.34(+2.56%)
Feb 23, 2021 13.32 13.37 13.10 13.25 236,824 -0.06(-0.43%)
Feb 22, 2021 13.20 13.36 13.16 13.31 296,592 +0.15(+1.11%)
Feb 19, 2021 12.99 13.18 12.99 13.16 253,582 +0.20(+1.55%)
Feb 18, 2021 13.04 13.10 12.92 12.96 212,368 -0.11(-0.85%)
Feb 17, 2021 13.15 13.20 13.01 13.07 397,123 -0.08(-0.57%)
Feb 16, 2021 13.08 13.20 13.06 13.15 290,160 +0.15(+1.16%)
Feb 12, 2021 12.89 13.03 12.89 13.00 368,998 +0.09(+0.72%)
Feb 11, 2021 12.98 13.03 12.80 12.90 210,300 -0.01(-0.11%)
Feb 10, 2021 12.83 12.97 12.81 12.92 223,819 +0.14(+1.06%)
Feb 09, 2021 12.82 12.82 12.69 12.78 210,167 -0.01(-0.06%)
Feb 08, 2021 12.73 12.80 12.72 12.79 198,927 +0.09(+0.68%)
Feb 05, 2021 12.64 12.72 12.61 12.70 246,045 +0.15(+1.20%)
Feb 04, 2021 12.42 12.59 12.40 12.55 232,832 +0.18(+1.45%)
Feb 03, 2021 12.34 12.40 12.30 12.37 155,197 +0.04(+0.35%)
Feb 02, 2021 12.21 12.38 12.20 12.33 187,472 +0.18(+1.47%)
Feb 01, 2021 12.07 12.20 11.93 12.15 693,089 +0.18(+1.53%)
Jan 29, 2021 12.17 12.21 11.91 11.97 352,530 -0.26(-2.09%)
Jan 28, 2021 12.18 12.29 12.16 12.22 172,156 +0.07(+0.59%)
Jan 27, 2021 12.27 12.34 12.15 12.15 193,294 -0.27(-2.13%)
Jan 26, 2021 12.42 12.47 12.40 12.42 100,327 +0.04(+0.29%)
Jan 25, 2021 12.39 12.45 12.28 12.38 112,474 -0.01(-0.12%)
Jan 22, 2021 12.31 12.40 12.25 12.40 204,037 +0.03(+0.23%)
Jan 21, 2021 12.42 12.45 12.34 12.37 261,246 -0.06(-0.46%)
Jan 20, 2021 12.36 12.44 12.33 12.42 147,693 +0.08(+0.64%)
Jan 19, 2021 12.39 12.39 12.27 12.35 186,891 +0.04(+0.29%)
Jan 15, 2021 12.30 12.35 12.21 12.31 196,195 -0.05(-0.40%)
Jan 14, 2021 12.18 12.38 12.18 12.36 208,258 +0.19(+1.58%)
Jan 13, 2021 12.18 12.20 12.12 12.17 124,499 +0.03(+0.23%)
Jan 12, 2021 12.14 12.19 12.10 12.14 168,050 +0.06(+0.53%)
Jan 11, 2021 12.02 12.14 12.02 12.07 144,767 -0.02(-0.18%)
Jan 08, 2021 12.11 12.17 11.95 12.10 144,195 +0.01(+0.12%)
Jan 07, 2021 12.17 12.17 12.06 12.08 166,931 +0.04(+0.30%)
Jan 06, 2021 11.81 12.16 11.81 12.05 308,945 +0.38(+3.23%)
Jan 05, 2021 11.58 11.75 11.58 11.67 164,461 +0.09(+0.80%)
Jan 04, 2021 11.88 11.88 11.47 11.58 305,253 -0.21(-1.75%)
Dec 31, 2020 11.78 11.78 11.78 144,654 +0.09(+0.79%)
Dec 30, 2020 11.71 11.79 11.69 11.69 144,654 +0.01(+0.12%)
Dec 29, 2020 11.77 11.81 11.63 11.68 150,792 -0.05(-0.42%)
Dec 28, 2020 11.73 11.89 11.72 11.73 249,169 +0.03(+0.23%)
Dec 24, 2020 11.73 11.73 11.62 11.70 48,205 -0.01(-0.10%)
Dec 23, 2020 11.58 11.77 11.58 11.71 146,106 +0.20(+1.73%)
Dec 22, 2020 11.60 11.64 11.50 11.51 151,669 -0.09(-0.74%)
Dec 21, 2020 11.67 11.67 11.52 11.60 151,787 -0.09(-0.75%)
Dec 18, 2020 11.81 11.82 11.64 11.69 229,787 -0.08(-0.72%)
Dec 17, 2020 11.80 11.80 11.66 11.77 219,208 +0.02(+0.15%)
Dec 16, 2020 11.80 11.82 11.70 11.75 287,363 -0.02(-0.18%)
Dec 15, 2020 11.74 11.78 11.64 11.77 142,595 +0.14(+1.22%)
Dec 14, 2020 11.76 11.82 11.63 11.63 113,040 -0.04(-0.36%)
Dec 11, 2020 11.68 11.69 11.59 11.68 181,820 +0.00(+0.00%)
Dec 10, 2020 11.68 11.70 11.60 11.68 176,892 -0.08(-0.66%)
Dec 09, 2020 11.87 11.89 11.66 11.75 195,785 -0.04(-0.36%)
Dec 08, 2020 11.68 11.85 11.67 11.80 166,518 +0.04(+0.30%)
Dec 07, 2020 11.87 11.87 11.64 11.76 245,125 -0.10(-0.83%)
Dec 04, 2020 11.72 11.87 11.71 11.86 226,816 +0.20(+1.70%)
Dec 03, 2020 11.52 11.70 11.52 11.66 219,994 +0.26(+2.29%)
Dec 02, 2020 11.34 11.43 11.28 11.40 117,276 +0.09(+0.81%)
Dec 01, 2020 11.29 11.45 11.28 11.31 250,815 +0.17(+1.52%)
Nov 30, 2020 11.45 11.45 11.12 11.14 186,238 -0.28(-2.48%)
Nov 27, 2020 11.51 11.51 11.39 11.42 178,283 -0.04(-0.37%)
Nov 25, 2020 11.51 11.51 11.36 11.46 153,097 -0.05(-0.46%)
Nov 24, 2020 11.34 11.56 11.33 11.52 405,088 +0.31(+2.74%)
Nov 23, 2020 11.06 11.26 11.05 11.21 225,266 +0.26(+2.41%)
Nov 20, 2020 10.97 11.00 10.90 10.94 125,708 -0.06(-0.52%)
Nov 19, 2020 10.92 11.00 10.84 11.00 274,488 +0.08(+0.77%)
Nov 18, 2020 11.02 11.19 10.92 10.92 356,112 -0.06(-0.51%)
Nov 17, 2020 10.85 11.00 10.78 10.97 196,775 +0.04(+0.39%)
Nov 16, 2020 10.83 10.98 10.79 10.93 327,752 +0.32(+3.04%)
Nov 13, 2020 10.45 10.66 10.45 10.61 162,908 +0.26(+2.51%)
Nov 12, 2020 10.43 10.48 10.26 10.35 253,238 -0.19(-1.80%)
Nov 11, 2020 10.68 10.68 10.50 10.54 217,400 -0.10(-0.92%)
Nov 10, 2020 10.37 10.69 10.35 10.64 819,656 +0.34(+3.27%)
Nov 09, 2020 10.20 10.44 10.10 10.30 314,521 +0.58(+5.99%)
Nov 06, 2020 9.900 9.900 9.703 9.717 266,382 -0.15(-1.49%)
Nov 05, 2020 9.696 9.907 9.685 9.865 167,490 +0.27(+2.85%)
Nov 04, 2020 9.724 9.724 9.423 9.591 293,877 -0.13(-1.37%)
Nov 03, 2020 9.647 9.760 9.626 9.724 131,260 +0.19(+1.99%)
Nov 02, 2020 9.430 9.575 9.402 9.535 164,448 +0.22(+2.41%)
Oct 30, 2020 9.325 9.374 9.202 9.311 442,973 -0.02(-0.22%)
Oct 29, 2020 9.226 9.353 9.100 9.332 101,112 +0.11(+1.14%)
Oct 28, 2020 9.395 9.437 9.226 9.226 262,560 -0.30(-3.17%)
Oct 27, 2020 9.675 9.731 9.528 9.528 173,640 -0.12(-1.24%)
Oct 26, 2020 9.781 9.781 9.542 9.647 215,177 -0.21(-2.17%)
Oct 23, 2020 9.802 9.893 9.780 9.861 117,157 +0.10(+1.04%)
Oct 22, 2020 9.633 9.774 9.626 9.760 96,882 +0.13(+1.38%)
Oct 21, 2020 9.675 9.696 9.619 9.626 84,730 -0.06(-0.58%)
Oct 20, 2020 9.689 9.795 9.675 9.682 387,386 +0.04(+0.36%)
Oct 19, 2020 9.851 9.851 9.633 9.647 146,044 -0.14(-1.40%)
Oct 16, 2020 9.847 9.847 9.721 9.784 187,534 -0.03(-0.35%)
Oct 15, 2020 9.721 9.826 9.673 9.819 91,223 +0.04(+0.43%)
Oct 14, 2020 9.798 9.891 9.777 9.777 104,572 +0.01(+0.14%)
Oct 13, 2020 9.819 9.833 9.742 9.763 99,038 -0.08(-0.85%)
Oct 12, 2020 9.861 9.867 9.791 9.847 92,419 +0.01(+0.07%)
Oct 09, 2020 9.944 9.958 9.826 9.840 145,285 -0.07(-0.70%)
Oct 08, 2020 9.805 9.936 9.805 9.909 123,669 +0.18(+1.82%)
Oct 07, 2020 9.735 9.784 9.666 9.732 109,708 +0.09(+0.90%)
Oct 06, 2020 9.777 9.861 9.624 9.645 331,992 -0.08(-0.86%)
Oct 05, 2020 9.673 9.742 9.652 9.728 137,513 +0.11(+1.16%)
Oct 02, 2020 9.269 9.638 9.269 9.617 160,518 +0.22(+2.29%)
Oct 01, 2020 9.359 9.401 9.276 9.401 156,635 +0.06(+0.67%)
Sep 30, 2020 9.373 9.464 9.297 9.339 177,469 +0.01(+0.15%)
Sep 29, 2020 9.471 9.471 9.255 9.325 111,477 -0.15(-1.54%)
Sep 28, 2020 9.297 9.540 9.285 9.471 166,718 +0.30(+3.26%)
Sep 25, 2020 8.998 9.192 8.977 9.172 114,676 +0.17(+1.85%)
Sep 24, 2020 8.998 9.137 8.879 9.005 150,507 -0.01(-0.08%)
Sep 23, 2020 9.297 9.353 9.012 9.012 189,185 -0.25(-2.73%)
Sep 22, 2020 9.332 9.408 9.238 9.264 177,399 -0.06(-0.65%)
Sep 21, 2020 9.464 9.464 9.241 9.325 359,192 -0.25(-2.66%)
Sep 18, 2020 9.669 9.669 9.545 9.579 135,043 -0.06(-0.57%)
Sep 17, 2020 9.531 9.662 9.517 9.634 116,844 +0.00(+0.00%)
Sep 16, 2020 9.545 9.735 9.517 9.634 211,746 +0.13(+1.38%)
Sep 15, 2020 9.607 9.641 9.500 9.503 247,559 -0.07(-0.72%)
Sep 14, 2020 9.400 9.628 9.400 9.572 120,488 +0.19(+1.99%)
Sep 11, 2020 9.400 9.414 9.303 9.386 158,517 +0.03(+0.37%)
Sep 10, 2020 9.538 9.538 9.351 9.351 235,748 -0.13(-1.38%)
Sep 09, 2020 9.455 9.524 9.421 9.483 171,614 +0.06(+0.59%)
Sep 08, 2020 9.483 9.545 9.351 9.427 147,177 -0.08(-0.87%)
Sep 04, 2020 9.510 9.593 9.325 9.510 364,995 +0.08(+0.80%)
Sep 03, 2020 9.559 9.693 9.393 9.434 192,918 -0.13(-1.37%)
Sep 02, 2020 9.545 9.579 9.441 9.565 129,291 +0.02(+0.22%)
Sep 01, 2020 9.462 9.559 9.462 9.545 134,606 +0.05(+0.51%)
Aug 31, 2020 9.628 9.628 9.490 9.496 189,617 -0.11(-1.15%)
Aug 28, 2020 9.579 9.607 9.505 9.607 98,819 +0.08(+0.80%)
Aug 27, 2020 9.441 9.607 9.386 9.531 164,788 +0.12(+1.25%)
Aug 26, 2020 9.538 9.538 9.414 9.414 240,983 -0.13(-1.37%)
Aug 25, 2020 9.690 9.690 9.483 9.545 133,541 -0.07(-0.72%)
Aug 24, 2020 9.386 9.614 9.317 9.614 156,468 +0.29(+3.12%)
Aug 21, 2020 9.357 9.420 9.288 9.323 153,515 -0.08(-0.87%)
Aug 20, 2020 9.452 9.483 9.405 9.405 113,349 -0.10(-1.08%)
Aug 19, 2020 9.528 9.578 9.487 9.507 136,244 +0.02(+0.22%)
Aug 18, 2020 9.651 9.651 9.480 9.487 217,338 -0.14(-1.42%)
Aug 17, 2020 9.740 9.740 9.603 9.623 275,346 -0.10(-1.05%)
Aug 14, 2020 9.637 9.781 9.576 9.726 165,211 +0.06(+0.64%)
Aug 13, 2020 9.740 9.849 9.637 9.665 182,702 -0.08(-0.77%)
Aug 12, 2020 9.911 9.958 9.651 9.740 178,947 -0.04(-0.42%)
Aug 11, 2020 9.904 10.07 9.774 9.781 328,922 -0.03(-0.35%)
Aug 10, 2020 9.678 9.877 9.644 9.815 253,806 +0.21(+2.14%)
Aug 07, 2020 9.398 9.610 9.316 9.610 214,921 +0.20(+2.11%)
Aug 06, 2020 9.487 9.535 9.398 9.411 155,609 -0.09(-0.94%)
Aug 05, 2020 9.295 9.507 9.295 9.500 238,068 +0.25(+2.66%)
Aug 04, 2020 9.234 9.277 9.179 9.254 223,040 -0.03(-0.29%)
Aug 03, 2020 9.240 9.323 9.158 9.281 166,002 +0.03(+0.37%)
Jul 31, 2020 9.275 9.332 9.117 9.247 173,984 -0.03(-0.37%)
Jul 30, 2020 9.309 9.316 9.179 9.281 106,117 -0.12(-1.31%)
Jul 29, 2020 9.316 9.418 9.275 9.405 160,015 +0.13(+1.40%)
Jul 28, 2020 9.254 9.357 9.241 9.275 169,469 +0.00(+0.00%)
Jul 27, 2020 9.302 9.322 9.206 9.275 144,229 -0.04(-0.44%)
Jul 24, 2020 9.405 9.473 9.288 9.316 247,232 -0.12(-1.23%)
Jul 23, 2020 9.425 9.521 9.357 9.432 206,011 +0.00(+0.00%)
Jul 22, 2020 9.336 9.466 9.302 9.432 151,088 +0.10(+1.03%)
Jul 21, 2020 9.158 9.364 9.158 9.336 131,640 +0.25(+2.71%)
Jul 20, 2020 9.110 9.172 9.042 9.090 202,119 -0.06(-0.67%)
Jul 17, 2020 9.306 9.313 9.150 9.152 225,734 -0.11(-1.23%)
Jul 16, 2020 9.204 9.408 9.164 9.265 115,400 -0.04(-0.44%)
Jul 15, 2020 9.076 9.333 9.042 9.306 213,603 +0.41(+4.65%)
Jul 14, 2020 8.825 8.958 8.737 8.893 133,609 +0.08(+0.92%)
Jul 13, 2020 8.872 8.960 8.750 8.811 222,277 -0.03(-0.31%)
Jul 10, 2020 8.574 8.838 8.520 8.838 280,176 +0.27(+3.16%)
Jul 09, 2020 8.879 8.879 8.520 8.567 373,247 -0.31(-3.44%)
Jul 08, 2020 8.784 8.926 8.723 8.872 176,423 +0.11(+1.28%)
Jul 07, 2020 8.920 8.967 8.750 8.760 318,522 -0.26(-2.89%)
Jul 06, 2020 9.103 9.194 8.933 9.021 242,052 +0.05(+0.53%)
Jul 02, 2020 9.191 9.245 8.940 8.974 159,341 -0.05(-0.53%)
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.