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

USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

162.94 +0.55 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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, 2023 134.34 135.11 134.27 134.87 1,021,963 +1.47(+1.10%)
Jun 29, 2023 132.89 133.54 132.69 133.40 803,431 +0.59(+0.44%)
Jun 28, 2023 132.70 133.31 132.37 132.81 1,108,964 -0.31(-0.23%)
Jun 27, 2023 131.82 133.36 131.65 133.12 1,070,070 +1.78(+1.36%)
Jun 26, 2023 131.89 132.44 131.32 131.34 735,373 -0.71(-0.54%)
Jun 23, 2023 131.95 132.48 131.68 132.05 884,389 -0.84(-0.63%)
Jun 22, 2023 132.07 132.90 132.00 132.89 1,003,124 +0.36(+0.27%)
Jun 21, 2023 132.77 133.02 132.13 132.53 863,969 -0.38(-0.29%)
Jun 20, 2023 132.86 133.26 132.30 132.91 1,248,740 -0.59(-0.44%)
Jun 16, 2023 134.42 134.66 133.42 133.50 676,325 -0.32(-0.24%)
Jun 15, 2023 131.92 134.20 131.83 133.82 1,326,940 +1.56(+1.18%)
Jun 14, 2023 131.54 132.51 131.01 132.26 870,186 +0.62(+0.47%)
Jun 13, 2023 131.42 131.83 131.00 131.64 834,084 +0.82(+0.63%)
Jun 12, 2023 129.80 130.85 129.45 130.82 1,011,697 +1.49(+1.15%)
Jun 09, 2023 129.47 130.07 129.11 129.33 1,338,749 +0.18(+0.14%)
Jun 08, 2023 128.30 129.30 128.30 129.15 941,547 +0.55(+0.43%)
Jun 07, 2023 129.42 129.87 128.50 128.60 1,025,038 -1.15(-0.89%)
Jun 06, 2023 129.46 129.88 129.19 129.75 1,090,032 +0.30(+0.23%)
Jun 05, 2023 129.94 130.30 129.34 129.45 1,688,931 -0.63(-0.48%)
Jun 02, 2023 129.27 130.33 128.99 130.08 1,513,432 +1.85(+1.44%)
Jun 01, 2023 127.43 128.55 126.88 128.23 1,194,972 +1.13(+0.89%)
May 31, 2023 127.51 127.79 126.66 127.10 1,441,668 -1.20(-0.94%)
May 30, 2023 129.19 129.19 127.88 128.30 988,783 +0.02(+0.02%)
May 26, 2023 126.79 128.54 126.63 128.28 880,671 +1.75(+1.38%)
May 25, 2023 126.49 127.04 125.69 126.53 1,027,170 +2.07(+1.66%)
May 24, 2023 124.87 124.92 123.96 124.46 930,450 -0.89(-0.71%)
May 23, 2023 126.22 126.45 125.15 125.35 939,172 -1.53(-1.21%)
May 22, 2023 126.53 127.34 126.50 126.88 842,089 +0.16(+0.13%)
May 19, 2023 127.21 127.37 126.28 126.72 1,132,184 -0.31(-0.24%)
May 18, 2023 125.56 127.20 125.53 127.03 869,230 +1.33(+1.06%)
May 17, 2023 124.57 125.92 124.27 125.70 1,554,356 +1.56(+1.26%)
May 16, 2023 124.61 124.86 124.12 124.14 598,227 -1.03(-0.82%)
May 15, 2023 124.90 125.24 124.29 125.17 988,667 +0.55(+0.44%)
May 12, 2023 124.86 125.02 123.86 124.62 921,022 +0.11(+0.08%)
May 11, 2023 124.41 124.64 123.92 124.52 1,219,093 -0.13(-0.10%)
May 10, 2023 124.94 125.16 123.41 124.65 782,760 +0.60(+0.48%)
May 09, 2023 124.08 124.39 123.91 124.05 1,668,711 -0.50(-0.40%)
May 08, 2023 124.57 124.69 124.09 124.55 687,649 +0.01(+0.01%)
May 05, 2023 123.44 124.89 123.44 124.54 973,789 +2.06(+1.68%)
May 04, 2023 123.36 123.45 122.22 122.48 1,470,920 -1.41(-1.14%)
May 03, 2023 124.72 125.70 123.82 123.89 1,169,495 -0.81(-0.65%)
May 02, 2023 126.21 126.34 123.75 124.70 935,360 -1.74(-1.38%)
May 01, 2023 125.99 126.88 125.99 126.44 829,164 +0.25(+0.20%)
Apr 28, 2023 124.64 126.19 124.64 126.19 972,171 +1.33(+1.07%)
Apr 27, 2023 123.11 124.97 123.11 124.86 864,817 +2.88(+2.36%)
Apr 26, 2023 123.06 123.12 121.80 121.98 1,230,111 -0.93(-0.76%)
Apr 25, 2023 124.49 124.64 122.86 122.91 746,745 -2.14(-1.71%)
Apr 24, 2023 124.62 125.12 124.29 125.05 743,914 +0.19(+0.15%)
Apr 21, 2023 125.23 125.23 124.40 124.86 917,906 -0.19(-0.15%)
Apr 20, 2023 124.20 125.66 124.20 125.05 1,353,323 -0.01(-0.01%)
Apr 19, 2023 124.81 125.32 124.59 125.06 1,193,377 -0.31(-0.25%)
Apr 18, 2023 125.80 125.82 124.96 125.37 1,193,326 +0.20(+0.16%)
Apr 17, 2023 124.71 125.17 124.33 125.17 1,270,911 +0.17(+0.14%)
Apr 14, 2023 124.90 125.85 124.22 125.00 1,281,003 -0.15(-0.12%)
Apr 13, 2023 124.12 125.32 123.70 125.15 2,224,790 +1.45(+1.17%)
Apr 12, 2023 124.97 125.09 123.55 123.70 3,721,825 -0.63(-0.51%)
Apr 11, 2023 124.35 124.79 124.03 124.33 1,754,351 +0.23(+0.19%)
Apr 10, 2023 123.02 124.10 122.84 124.10 1,295,820 +0.44(+0.36%)
Apr 06, 2023 123.17 123.73 122.51 123.66 894,808 +0.29(+0.24%)
Apr 05, 2023 123.35 123.60 122.67 123.37 911,896 -0.13(-0.11%)
Apr 04, 2023 124.92 124.92 123.17 123.50 1,041,490 -1.13(-0.91%)
Apr 03, 2023 123.95 124.67 123.64 124.63 1,155,864 +0.56(+0.46%)
Mar 31, 2023 122.51 124.16 122.51 124.06 1,363,343 +1.81(+1.48%)
Mar 30, 2023 122.25 122.41 121.67 122.25 1,530,145 +0.72(+0.59%)
Mar 29, 2023 121.14 121.64 120.79 121.53 2,106,191 +1.62(+1.35%)
Mar 28, 2023 120.19 120.20 119.36 119.91 1,522,149 -0.33(-0.27%)
Mar 27, 2023 120.75 121.08 120.02 120.24 1,428,346 -0.04(-0.03%)
Mar 24, 2023 119.46 120.41 118.51 120.28 2,440,881 +0.51(+0.43%)
Mar 23, 2023 120.04 121.37 118.87 119.77 2,169,778 +0.44(+0.37%)
Mar 22, 2023 120.96 122.53 119.33 119.33 2,788,896 -2.01(-1.66%)
Mar 21, 2023 121.22 121.52 120.29 121.34 2,873,446 +1.33(+1.11%)
Mar 20, 2023 119.54 120.19 118.98 120.01 11,609,184 +1.03(+0.87%)
Mar 17, 2023 119.85 120.19 118.52 118.98 43,206,788 -0.86(-0.72%)
Mar 16, 2023 117.43 119.92 116.93 119.84 1,830,156 +2.07(+1.76%)
Mar 15, 2023 116.82 117.83 116.04 117.77 1,630,093 -0.57(-0.48%)
Mar 14, 2023 117.56 118.81 116.86 118.34 1,308,948 +2.07(+1.78%)
Mar 13, 2023 115.44 117.78 115.03 116.27 1,634,967 -0.04(-0.03%)
Mar 10, 2023 118.07 118.64 115.89 116.31 1,178,149 -1.95(-1.65%)
Mar 09, 2023 120.30 121.13 118.00 118.26 649,676 -1.98(-1.65%)
Mar 08, 2023 120.03 120.48 119.55 120.24 1,216,493 +0.41(+0.34%)
Mar 07, 2023 121.74 121.81 119.70 119.83 701,358 -1.70(-1.40%)
Mar 06, 2023 121.68 122.40 121.40 121.53 2,735,761 +0.12(+0.10%)
Mar 03, 2023 120.15 121.48 119.79 121.41 483,973 +1.86(+1.56%)
Mar 02, 2023 117.68 119.81 117.66 119.55 583,724 +1.14(+0.97%)
Mar 01, 2023 118.61 118.95 117.97 118.40 681,062 -0.35(-0.29%)
Feb 28, 2023 118.73 119.74 118.69 118.75 556,211 -0.15(-0.13%)
Feb 27, 2023 119.56 120.14 118.67 118.90 538,252 +0.19(+0.16%)
Feb 24, 2023 118.52 119.03 117.95 118.71 320,695 -1.40(-1.17%)
Feb 23, 2023 120.28 120.44 118.75 120.11 471,756 +1.16(+0.98%)
Feb 22, 2023 119.44 119.85 118.57 118.95 473,387 -0.27(-0.23%)
Feb 21, 2023 120.33 120.88 119.16 119.22 652,204 -2.62(-2.15%)
Feb 17, 2023 121.61 121.92 120.91 121.84 426,742 -0.49(-0.40%)
Feb 16, 2023 122.31 123.70 122.31 122.33 559,522 -1.71(-1.38%)
Feb 15, 2023 123.00 124.04 122.75 124.04 599,479 +0.06(+0.05%)
Feb 14, 2023 123.52 124.74 122.75 123.98 536,319 -0.17(-0.14%)
Feb 13, 2023 122.58 124.15 122.58 124.15 428,140 +1.78(+1.45%)
Feb 10, 2023 121.72 122.48 121.51 122.37 937,230 +0.19(+0.16%)
Feb 09, 2023 124.38 124.50 121.80 122.18 510,308 -1.24(-1.00%)
Feb 08, 2023 124.47 124.74 123.22 123.42 506,648 -1.74(-1.39%)
Feb 07, 2023 123.44 125.56 122.94 125.16 608,887 +1.51(+1.22%)
Feb 06, 2023 123.79 124.23 123.25 123.65 472,804 -1.10(-0.88%)
Feb 03, 2023 124.65 126.10 124.43 124.75 965,445 -1.45(-1.15%)
Feb 02, 2023 125.09 126.75 125.09 126.20 813,977 +2.62(+2.12%)
Feb 01, 2023 121.61 124.44 120.99 123.58 646,816 +1.47(+1.20%)
Jan 31, 2023 120.38 122.11 120.37 122.11 765,641 +2.00(+1.67%)
Jan 30, 2023 121.08 121.64 120.08 120.11 615,284 -1.64(-1.35%)
Jan 27, 2023 121.26 122.50 121.11 121.75 889,508 +0.29(+0.24%)
Jan 26, 2023 120.86 121.51 120.09 121.46 1,065,460 +1.29(+1.07%)
Jan 25, 2023 119.09 120.30 118.35 120.17 616,900 -0.14(-0.12%)
Jan 24, 2023 119.91 120.52 119.48 120.31 492,693 -0.08(-0.07%)
Jan 23, 2023 119.07 120.90 118.87 120.39 1,017,239 +1.58(+1.33%)
Jan 20, 2023 117.06 118.90 116.45 118.81 488,000 +2.34(+2.01%)
Jan 19, 2023 116.78 117.31 116.24 116.47 827,809 -1.01(-0.86%)
Jan 18, 2023 119.40 120.00 117.42 117.48 1,460,205 -1.66(-1.39%)
Jan 17, 2023 119.24 119.96 118.87 119.14 1,410,780 -0.25(-0.21%)
Jan 13, 2023 117.94 119.57 117.94 119.39 684,413 +0.26(+0.22%)
Jan 12, 2023 118.95 119.47 117.67 119.13 1,750,188 +0.56(+0.47%)
Jan 11, 2023 117.38 118.57 117.21 118.57 2,110,399 +1.68(+1.44%)
Jan 10, 2023 115.87 116.89 115.55 116.89 692,095 +0.84(+0.72%)
Jan 09, 2023 116.56 117.85 116.03 116.05 925,397 -0.09(-0.08%)
Jan 06, 2023 114.29 116.45 113.66 116.14 531,999 +2.91(+2.57%)
Jan 05, 2023 113.89 114.03 113.03 113.23 857,648 -1.33(-1.16%)
Jan 04, 2023 114.08 115.09 113.50 114.56 1,521,824 +0.92(+0.81%)
Jan 03, 2023 115.12 115.38 112.82 113.64 1,781,840 -0.32(-0.28%)
Dec 30, 2022 113.80 114.09 112.93 113.96 1,086,249 -0.57(-0.50%)
Dec 29, 2022 113.33 114.89 113.27 114.53 806,567 +1.97(+1.75%)
Dec 28, 2022 114.10 114.63 112.56 112.56 835,249 -1.52(-1.33%)
Dec 27, 2022 114.47 114.69 113.71 114.08 786,692 -0.36(-0.31%)
Dec 23, 2022 113.50 114.48 113.01 114.44 799,716 +0.67(+0.59%)
Dec 22, 2022 114.43 114.50 112.07 113.77 1,355,805 -1.78(-1.54%)
Dec 21, 2022 114.61 115.82 114.42 115.55 784,047 +2.03(+1.79%)
Dec 20, 2022 112.97 113.98 112.65 113.52 1,173,813 +0.18(+0.16%)
Dec 19, 2022 114.81 114.81 112.89 113.34 939,599 -1.23(-1.07%)
Dec 16, 2022 115.07 115.42 113.89 114.57 652,114 -1.35(-1.16%)
Dec 15, 2022 117.45 117.62 115.32 115.92 742,374 -3.08(-2.59%)
Dec 14, 2022 119.40 120.66 117.94 119.00 792,606 -0.48(-0.40%)
Dec 13, 2022 121.69 122.16 118.68 119.48 1,313,702 +0.55(+0.46%)
Dec 12, 2022 117.09 118.94 117.09 118.93 1,345,023 +1.95(+1.67%)
Dec 09, 2022 117.77 118.29 116.96 116.98 741,689 -1.10(-0.93%)
Dec 08, 2022 117.79 118.46 117.27 118.08 585,814 +0.99(+0.85%)
Dec 07, 2022 116.90 117.88 116.80 117.09 640,804 -0.15(-0.13%)
Dec 06, 2022 118.98 119.00 116.60 117.24 571,501 -1.94(-1.63%)
Dec 05, 2022 120.66 120.66 118.68 119.18 834,647 -1.99(-1.64%)
Dec 02, 2022 119.53 121.48 119.44 121.17 816,350 -0.04(-0.03%)
Dec 01, 2022 121.44 121.91 120.41 121.21 1,570,144 -0.03(-0.02%)
Nov 30, 2022 117.59 121.24 117.02 121.24 952,674 +3.72(+3.17%)
Nov 29, 2022 117.60 118.00 116.88 117.52 568,995 -0.07(-0.06%)
Nov 28, 2022 118.04 118.82 117.29 117.59 502,019 -1.62(-1.36%)
Nov 25, 2022 119.04 119.38 119.04 119.21 260,789 -0.22(-0.18%)
Nov 23, 2022 118.47 119.66 118.47 119.43 628,670 +0.76(+0.64%)
Nov 22, 2022 117.09 118.73 116.92 118.67 717,177 +1.91(+1.64%)
Nov 21, 2022 116.63 117.10 116.27 116.76 3,034,447 -0.64(-0.55%)
Nov 18, 2022 117.77 118.08 116.41 117.40 1,962,310 +0.44(+0.38%)
Nov 17, 2022 115.56 117.05 115.45 116.96 678,500 -0.21(-0.18%)
Nov 16, 2022 117.38 117.96 116.98 117.17 799,760 -1.68(-1.41%)
Nov 15, 2022 119.64 119.91 117.65 118.85 1,151,392 +1.32(+1.12%)
Nov 14, 2022 118.23 119.16 117.52 117.53 1,107,185 -0.97(-0.82%)
Nov 11, 2022 116.69 118.84 116.69 118.50 1,060,611 +1.67(+1.43%)
Nov 10, 2022 113.63 116.99 113.63 116.83 1,684,440 +7.08(+6.45%)
Nov 09, 2022 111.31 111.86 109.62 109.75 797,621 -2.32(-2.07%)
Nov 08, 2022 111.90 113.22 110.81 112.07 894,612 +0.66(+0.59%)
Nov 07, 2022 110.56 111.63 110.05 111.41 852,099 +1.27(+1.15%)
Nov 04, 2022 110.03 110.92 108.32 110.14 1,361,066 +1.76(+1.62%)
Nov 03, 2022 108.12 109.30 107.46 108.38 1,570,038 -1.00(-0.91%)
Nov 02, 2022 112.11 113.48 109.35 109.38 1,541,275 -3.14(-2.79%)
Nov 01, 2022 113.45 113.86 111.92 112.52 1,347,183 -0.04(-0.04%)
Oct 31, 2022 112.88 113.20 112.33 112.56 1,072,856 -1.06(-0.93%)
Oct 28, 2022 110.95 113.74 110.95 113.62 880,415 +2.63(+2.37%)
Oct 27, 2022 112.07 112.56 110.88 110.99 1,085,936 -0.97(-0.87%)
Oct 26, 2022 111.46 113.76 111.46 111.96 1,232,621 -0.48(-0.43%)
Oct 25, 2022 109.93 112.53 109.93 112.44 991,855 +2.37(+2.15%)
Oct 24, 2022 109.14 110.49 108.35 110.07 1,037,789 +1.33(+1.22%)
Oct 21, 2022 105.86 108.87 105.67 108.74 1,342,422 +2.69(+2.54%)
Oct 20, 2022 106.94 108.27 105.81 106.05 1,419,411 -0.84(-0.79%)
Oct 19, 2022 107.20 107.91 106.00 106.89 1,310,039 -0.88(-0.82%)
Oct 18, 2022 108.90 108.94 106.72 107.77 1,505,525 +1.22(+1.15%)
Oct 17, 2022 105.49 106.90 105.49 106.55 1,475,868 +2.73(+2.63%)
Oct 14, 2022 107.18 107.66 103.68 103.82 2,319,532 -2.67(-2.51%)
Oct 13, 2022 102.00 107.04 101.60 106.49 1,763,777 +2.19(+2.10%)
Oct 12, 2022 104.60 105.30 104.25 104.30 1,120,854 -0.41(-0.39%)
Oct 11, 2022 104.63 106.17 104.01 104.71 1,414,654 -0.61(-0.58%)
Oct 10, 2022 106.44 106.44 104.46 105.32 1,058,741 -0.62(-0.59%)
Oct 07, 2022 107.72 107.72 105.40 105.94 1,094,223 -3.06(-2.81%)
Oct 06, 2022 109.39 110.69 108.87 109.00 1,310,600 -0.94(-0.86%)
Oct 05, 2022 108.75 110.69 108.04 109.94 1,252,647 +0.02(+0.02%)
Oct 04, 2022 108.22 109.96 108.22 109.92 1,537,747 +3.09(+2.89%)
Oct 03, 2022 105.06 107.41 104.72 106.83 1,925,518 +2.89(+2.78%)
Sep 30, 2022 105.14 106.32 103.89 103.94 2,155,670 -1.78(-1.68%)
Sep 29, 2022 106.78 107.05 104.85 105.72 1,378,672 -2.22(-2.06%)
Sep 28, 2022 106.04 108.42 105.59 107.94 2,341,632 +2.51(+2.38%)
Sep 27, 2022 106.61 107.48 104.75 105.43 2,636,620 -0.15(-0.14%)
Sep 26, 2022 106.41 107.37 105.28 105.58 2,608,148 -1.71(-1.59%)
Sep 23, 2022 107.68 107.80 106.00 107.29 1,691,528 -1.59(-1.46%)
Sep 22, 2022 109.70 109.92 108.68 108.88 1,167,271 -1.10(-1.00%)
Sep 21, 2022 112.04 113.52 109.95 109.98 1,002,405 -1.78(-1.59%)
Sep 20, 2022 112.35 112.35 110.89 111.76 793,438 -1.60(-1.41%)
Sep 19, 2022 111.62 113.39 111.61 113.36 683,629 +0.76(+0.67%)
Sep 16, 2022 112.01 112.85 111.63 112.60 994,013 -0.86(-0.76%)
Sep 15, 2022 114.62 115.22 113.01 113.46 1,089,479 -1.62(-1.41%)
Sep 14, 2022 115.31 115.66 114.11 115.08 1,042,244 +0.13(+0.11%)
Sep 13, 2022 117.56 117.95 114.60 114.95 986,929 -5.47(-4.54%)
Sep 12, 2022 120.03 121.05 119.94 120.42 1,071,211 +0.73(+0.61%)
Sep 09, 2022 118.37 120.01 118.37 119.69 539,247 +2.05(+1.74%)
Sep 08, 2022 115.79 117.69 115.62 117.64 1,194,848 +0.89(+0.76%)
Sep 07, 2022 114.55 116.98 114.47 116.75 1,389,793 +2.04(+1.78%)
Sep 06, 2022 114.94 115.75 113.90 114.71 1,223,957 -0.11(-0.10%)
Sep 02, 2022 117.24 117.56 114.26 114.82 1,432,482 -1.17(-1.01%)
Sep 01, 2022 114.82 116.11 114.03 115.99 1,443,814 +0.24(+0.21%)
Aug 31, 2022 117.14 117.64 115.75 115.75 1,447,584 -0.97(-0.83%)
Aug 30, 2022 118.24 118.43 116.03 116.72 847,334 -1.20(-1.02%)
Aug 29, 2022 118.02 119.00 117.79 117.92 6,389,907 -1.15(-0.97%)
Aug 26, 2022 123.47 123.68 119.02 119.07 854,515 -4.59(-3.71%)
Aug 25, 2022 122.05 123.64 121.73 123.66 494,325 +2.13(+1.75%)
Aug 24, 2022 121.04 122.05 120.81 121.53 646,867 +0.37(+0.31%)
Aug 23, 2022 121.52 122.22 121.07 121.16 757,960 -0.38(-0.31%)
Aug 22, 2022 122.72 122.72 121.19 121.54 777,709 -2.50(-2.02%)
Aug 19, 2022 124.95 125.17 123.77 124.04 492,483 -1.96(-1.56%)
Aug 18, 2022 125.60 126.30 125.32 126.00 652,468 +0.60(+0.48%)
Aug 17, 2022 125.21 126.30 124.83 125.40 941,574 -1.08(-0.85%)
Aug 16, 2022 126.16 127.14 125.52 126.48 529,047 +0.22(+0.17%)
Aug 15, 2022 125.10 126.47 125.10 126.26 779,978 +0.48(+0.38%)
Aug 12, 2022 124.46 125.82 124.20 125.78 1,286,318 +2.08(+1.69%)
Aug 11, 2022 124.79 125.50 123.46 123.70 783,507 -0.41(-0.33%)
Aug 10, 2022 123.16 124.16 123.06 124.11 637,899 +3.04(+2.51%)
Aug 09, 2022 121.86 121.88 120.66 121.07 586,601 -1.18(-0.97%)
Aug 08, 2022 122.45 123.36 121.79 122.25 622,179 -0.07(-0.06%)
Aug 05, 2022 121.10 122.49 120.97 122.32 768,875 -0.21(-0.17%)
Aug 04, 2022 122.46 122.71 121.85 122.53 875,215 +0.29(+0.24%)
Aug 03, 2022 121.30 122.62 121.03 122.24 876,037 +1.56(+1.29%)
Aug 02, 2022 121.17 122.21 120.18 120.68 678,181 -1.03(-0.85%)
Aug 01, 2022 121.29 122.49 120.86 121.71 1,103,800 -0.31(-0.25%)
Jul 29, 2022 120.63 122.25 120.38 122.02 1,081,055 +1.29(+1.07%)
Jul 28, 2022 118.96 120.96 117.97 120.73 1,272,419 +1.89(+1.59%)
Jul 27, 2022 116.85 119.36 116.62 118.84 1,180,713 +2.95(+2.55%)
Jul 26, 2022 116.84 116.96 115.63 115.89 657,323 -1.61(-1.37%)
Jul 25, 2022 117.83 117.83 116.77 117.50 1,088,613 -0.18(-0.15%)
Jul 22, 2022 119.21 119.60 117.02 117.68 1,737,772 -1.43(-1.20%)
Jul 21, 2022 117.95 119.14 117.02 119.11 1,680,388 +0.97(+0.82%)
Jul 20, 2022 117.04 118.53 116.68 118.14 1,453,757 +1.20(+1.03%)
Jul 19, 2022 114.96 117.10 114.78 116.94 976,746 +3.30(+2.90%)
Jul 18, 2022 115.48 115.85 113.30 113.64 817,044 -0.84(-0.73%)
Jul 15, 2022 113.79 114.53 113.23 114.48 1,096,275 +1.93(+1.71%)
Jul 14, 2022 111.23 112.73 110.36 112.55 1,975,234 -0.04(-0.04%)
Jul 13, 2022 111.44 113.41 111.16 112.59 1,404,784 -0.49(-0.43%)
Jul 12, 2022 114.11 114.94 112.48 113.08 2,187,313 -1.11(-0.97%)
Jul 11, 2022 114.71 115.00 113.98 114.19 4,932,854 -1.34(-1.16%)
Jul 08, 2022 114.98 116.11 114.54 115.53 690,373 -0.14(-0.12%)
Jul 07, 2022 114.25 115.91 114.25 115.67 1,139,718 +1.97(+1.73%)
Jul 06, 2022 113.20 114.48 112.56 113.70 1,151,790 +0.62(+0.55%)
Jul 05, 2022 110.97 113.12 110.19 113.08 2,534,659 +0.76(+0.68%)
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.