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

Russell 2000 Value Ishares ETF (NY: IWN )

158.37 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 (%)
Aug 31, 2021 154.45 155.53 153.91 154.94 1,322,097 +0.33(+0.21%)
Aug 30, 2021 156.06 156.06 154.33 154.61 1,406,437 -0.97(-0.63%)
Aug 27, 2021 151.78 155.92 151.78 155.58 1,715,752 +4.08(+2.69%)
Aug 26, 2021 153.20 153.44 151.20 151.50 1,056,208 -1.75(-1.14%)
Aug 25, 2021 152.55 154.30 151.93 153.25 1,024,007 +0.81(+0.53%)
Aug 24, 2021 151.67 152.70 151.12 152.44 1,160,059 +1.32(+0.87%)
Aug 23, 2021 150.07 151.46 150.03 151.12 901,311 +2.13(+1.43%)
Aug 20, 2021 146.44 149.19 145.94 148.99 741,571 +2.43(+1.66%)
Aug 19, 2021 146.84 147.81 145.45 146.56 1,528,735 -1.70(-1.15%)
Aug 18, 2021 149.65 150.65 148.11 148.26 1,067,425 -1.55(-1.03%)
Aug 17, 2021 149.91 150.57 147.99 149.81 1,925,735 -1.60(-1.05%)
Aug 16, 2021 151.71 152.11 150.17 151.41 1,668,570 -1.11(-0.73%)
Aug 13, 2021 153.43 153.61 152.26 152.51 1,106,652 -1.10(-0.72%)
Aug 12, 2021 154.21 154.31 152.42 153.62 3,007,614 -0.40(-0.26%)
Aug 11, 2021 152.90 154.14 151.67 154.01 1,253,772 +1.23(+0.80%)
Aug 10, 2021 151.87 153.08 151.03 152.79 1,281,986 +1.16(+0.77%)
Aug 09, 2021 152.24 152.39 151.13 151.62 1,078,727 -1.09(-0.71%)
Aug 06, 2021 152.31 153.63 151.81 152.71 1,319,137 +1.76(+1.16%)
Aug 05, 2021 149.06 151.25 149.06 150.95 1,752,816 +2.61(+1.76%)
Aug 04, 2021 149.77 150.54 148.14 148.35 2,481,052 -2.90(-1.92%)
Aug 03, 2021 150.28 151.34 148.40 151.25 2,568,096 +1.25(+0.83%)
Aug 02, 2021 151.85 153.96 149.77 150.00 1,878,649 -1.12(-0.74%)
Jul 30, 2021 151.52 153.28 150.50 151.12 1,686,707 -1.09(-0.71%)
Jul 29, 2021 152.12 153.35 151.72 152.21 1,007,569 +1.46(+0.97%)
Jul 28, 2021 150.07 152.02 148.36 150.75 1,891,205 +1.60(+1.07%)
Jul 27, 2021 149.48 149.54 148.04 149.15 1,170,085 -1.17(-0.78%)
Jul 26, 2021 149.64 151.33 149.52 150.32 1,135,248 +1.42(+0.95%)
Jul 23, 2021 149.34 149.42 147.47 148.90 2,130,036 +0.50(+0.34%)
Jul 22, 2021 150.98 150.98 147.77 148.40 1,123,835 -2.89(-1.91%)
Jul 21, 2021 149.94 152.07 149.83 151.29 909,465 +2.49(+1.67%)
Jul 20, 2021 145.05 149.64 144.35 148.81 1,626,294 +4.27(+2.95%)
Jul 19, 2021 144.75 146.25 142.90 144.54 3,445,542 -3.28(-2.22%)
Jul 16, 2021 151.43 151.43 147.45 147.82 2,196,408 -2.20(-1.47%)
Jul 15, 2021 149.10 150.69 148.30 150.02 2,200,765 -0.05(-0.03%)
Jul 14, 2021 152.31 153.32 149.81 150.07 1,198,689 -1.69(-1.11%)
Jul 13, 2021 153.96 154.03 151.57 151.76 1,087,475 -3.10(-2.00%)
Jul 12, 2021 153.54 154.88 152.73 154.86 928,013 +0.68(+0.44%)
Jul 09, 2021 152.38 154.35 152.20 154.18 1,759,556 +3.49(+2.31%)
Jul 08, 2021 149.45 152.56 148.49 150.69 1,698,088 -1.59(-1.04%)
Jul 07, 2021 153.12 154.05 151.17 152.28 2,825,330 -1.41(-0.92%)
Jul 06, 2021 156.41 156.46 152.37 153.68 1,740,144 -2.69(-1.72%)
Jul 02, 2021 158.31 158.33 156.07 156.38 1,353,634 -1.80(-1.14%)
Jul 01, 2021 157.64 158.50 157.04 158.18 1,680,282 +1.57(+1.00%)
Jun 30, 2021 155.99 157.30 155.71 156.61 1,117,685 +0.19(+0.12%)
Jun 29, 2021 158.24 158.74 156.12 156.42 1,357,972 -1.15(-0.73%)
Jun 28, 2021 159.79 159.79 156.30 157.58 1,774,371 -2.10(-1.31%)
Jun 25, 2021 160.41 161.21 159.44 159.67 1,759,934 -0.42(-0.27%)
Jun 24, 2021 158.98 160.10 157.89 160.10 2,610,835 +2.22(+1.41%)
Jun 23, 2021 157.83 159.00 157.82 157.88 1,899,267 +0.30(+0.19%)
Jun 22, 2021 156.71 157.98 155.26 157.58 1,342,594 +0.68(+0.43%)
Jun 21, 2021 154.59 157.35 154.52 156.90 2,573,701 +3.80(+2.48%)
Jun 18, 2021 155.44 156.61 152.86 153.10 3,946,629 -4.60(-2.92%)
Jun 17, 2021 160.75 161.31 155.89 157.70 2,558,097 -3.49(-2.16%)
Jun 16, 2021 160.88 161.67 159.43 161.19 1,219,416 -0.11(-0.07%)
Jun 15, 2021 161.23 161.74 159.68 161.30 1,154,904 +0.40(+0.25%)
Jun 14, 2021 162.47 163.29 160.31 160.90 1,230,731 -1.19(-0.73%)
Jun 11, 2021 160.81 162.22 160.74 162.09 1,377,137 +1.62(+1.01%)
Jun 10, 2021 163.43 163.75 160.33 160.48 1,491,302 -2.43(-1.49%)
Jun 09, 2021 164.47 164.57 162.69 162.91 1,194,910 -1.08(-0.66%)
Jun 08, 2021 162.90 164.55 161.98 163.99 1,482,847 +1.61(+0.99%)
Jun 07, 2021 161.07 162.61 161.07 162.38 1,355,238 +1.76(+1.10%)
Jun 04, 2021 161.32 161.44 159.72 160.62 1,350,459 +0.07(+0.04%)
Jun 03, 2021 160.81 161.76 158.65 160.55 1,456,902 -1.35(-0.83%)
Jun 02, 2021 161.59 162.25 159.98 161.90 2,196,585 +1.19(+0.74%)
Jun 01, 2021 159.23 161.01 159.11 160.71 1,989,748 +2.79(+1.77%)
May 28, 2021 159.27 159.27 156.84 157.92 1,237,366 -0.16(-0.10%)
May 27, 2021 156.83 158.75 156.83 158.08 1,751,454 +2.22(+1.43%)
May 26, 2021 153.27 156.16 153.27 155.85 1,156,347 +2.99(+1.96%)
May 25, 2021 155.60 156.53 152.72 152.87 1,080,608 -2.14(-1.38%)
May 24, 2021 154.85 155.64 153.73 155.01 1,472,238 +0.96(+0.62%)
May 21, 2021 154.66 155.59 153.59 154.04 1,035,115 +0.83(+0.54%)
May 20, 2021 153.33 153.62 151.32 153.22 1,342,570 +0.06(+0.04%)
May 19, 2021 152.14 153.16 150.19 153.16 1,620,702 -1.61(-1.04%)
May 18, 2021 156.85 157.14 154.58 154.77 967,637 -1.87(-1.19%)
May 17, 2021 155.06 156.74 153.86 156.64 1,327,632 +0.96(+0.62%)
May 14, 2021 153.72 155.93 153.10 155.68 1,362,766 +3.36(+2.20%)
May 13, 2021 149.52 153.17 149.14 152.32 2,212,977 +3.52(+2.36%)
May 12, 2021 152.72 154.19 148.57 148.80 1,614,594 -4.84(-3.15%)
May 11, 2021 151.59 154.34 151.22 153.65 2,395,122 -1.14(-0.74%)
May 10, 2021 157.78 158.63 154.72 154.79 1,394,103 -2.60(-1.65%)
May 07, 2021 155.35 157.63 154.59 157.39 1,929,070 +1.71(+1.10%)
May 06, 2021 154.76 155.69 152.88 155.69 1,343,961 +1.16(+0.75%)
May 05, 2021 155.34 155.40 153.39 154.53 1,482,188 +0.10(+0.07%)
May 04, 2021 154.16 154.83 152.42 154.42 1,553,462 -0.62(-0.40%)
May 03, 2021 154.61 155.93 153.72 155.04 1,941,460 +1.98(+1.29%)
Apr 30, 2021 153.66 154.79 152.59 153.06 1,578,348 -1.93(-1.25%)
Apr 29, 2021 156.39 156.41 153.69 155.00 1,253,480 +0.11(+0.07%)
Apr 28, 2021 154.48 155.33 153.78 154.88 1,690,986 +0.35(+0.23%)
Apr 27, 2021 154.43 154.97 153.72 154.53 1,844,851 +0.52(+0.34%)
Apr 26, 2021 153.70 154.93 153.68 154.02 929,298 +1.10(+0.72%)
Apr 23, 2021 150.70 153.79 150.22 152.91 1,287,990 +2.88(+1.92%)
Apr 22, 2021 151.73 152.52 149.70 150.03 2,367,391 -1.12(-0.74%)
Apr 21, 2021 147.78 151.17 146.65 151.15 1,467,584 +3.24(+2.19%)
Apr 20, 2021 151.05 151.13 146.43 147.91 2,073,481 -3.81(-2.51%)
Apr 19, 2021 152.52 153.02 150.29 151.72 1,894,293 -1.23(-0.80%)
Apr 16, 2021 153.16 153.64 152.01 152.94 1,342,200 +0.48(+0.32%)
Apr 15, 2021 153.12 153.12 150.80 152.46 1,445,593 +0.39(+0.25%)
Apr 14, 2021 150.37 153.62 150.37 152.07 1,522,672 +1.87(+1.24%)
Apr 13, 2021 151.14 151.45 148.92 150.21 1,620,880 -1.22(-0.80%)
Apr 12, 2021 151.57 152.15 150.58 151.42 1,252,919 -0.01(-0.01%)
Apr 09, 2021 151.38 151.85 150.78 151.43 2,776,696 +0.24(+0.16%)
Apr 08, 2021 150.93 151.41 148.81 151.20 1,999,554 +0.69(+0.46%)
Apr 07, 2021 152.47 152.67 150.02 150.51 2,034,608 -1.77(-1.16%)
Apr 06, 2021 152.97 154.17 152.05 152.28 1,493,377 -0.51(-0.33%)
Apr 05, 2021 153.65 153.76 151.91 152.79 1,700,644 +0.73(+0.48%)
Apr 01, 2021 150.66 152.18 150.31 152.06 1,975,215 +1.74(+1.16%)
Mar 31, 2021 150.22 151.48 149.38 150.32 1,737,283 +0.66(+0.44%)
Mar 30, 2021 147.33 150.15 146.84 149.66 1,887,465 +2.54(+1.72%)
Mar 29, 2021 149.88 151.55 146.82 147.13 2,168,677 -3.87(-2.56%)
Mar 26, 2021 149.57 151.21 148.17 150.99 2,364,445 +3.24(+2.19%)
Mar 25, 2021 142.30 148.49 141.66 147.75 2,206,915 +3.89(+2.71%)
Mar 24, 2021 147.56 150.05 143.82 143.85 3,513,119 -2.03(-1.39%)
Mar 23, 2021 150.38 150.73 145.19 145.88 2,390,131 -5.94(-3.91%)
Mar 22, 2021 154.91 154.91 150.93 151.83 1,808,030 -2.82(-1.82%)
Mar 19, 2021 153.75 155.83 151.48 154.65 2,290,423 +0.48(+0.31%)
Mar 18, 2021 157.03 159.30 153.52 154.17 3,671,077 -3.46(-2.20%)
Mar 17, 2021 155.92 157.70 154.75 157.63 2,578,231 +1.30(+0.83%)
Mar 16, 2021 158.96 158.96 155.78 156.33 2,820,326 -2.94(-1.85%)
Mar 15, 2021 160.05 160.07 157.61 159.27 1,923,968 -0.12(-0.08%)
Mar 12, 2021 157.48 159.45 157.29 159.40 6,865,421 +2.20(+1.40%)
Mar 11, 2021 156.93 157.61 155.35 157.19 2,767,627 +1.86(+1.20%)
Mar 10, 2021 152.68 155.72 152.38 155.33 3,250,924 +3.72(+2.46%)
Mar 09, 2021 152.54 153.16 150.29 151.61 2,142,865 +0.71(+0.47%)
Mar 08, 2021 148.56 152.14 148.30 150.90 3,013,362 +3.32(+2.25%)
Mar 05, 2021 146.32 147.86 141.41 147.58 3,465,043 +3.75(+2.61%)
Mar 04, 2021 145.90 147.67 141.22 143.82 3,735,801 -2.48(-1.70%)
Mar 03, 2021 146.33 149.08 145.87 146.31 2,770,885 +0.78(+0.54%)
Mar 02, 2021 147.46 147.50 145.41 145.53 2,461,868 -1.97(-1.33%)
Mar 01, 2021 145.88 147.88 145.48 147.49 2,464,390 +4.95(+3.48%)
Feb 26, 2021 143.79 145.06 140.66 142.54 2,429,327 -0.95(-0.66%)
Feb 25, 2021 148.56 149.04 143.34 143.49 1,929,597 -4.77(-3.22%)
Feb 24, 2021 144.91 148.34 144.76 148.25 2,684,273 +3.94(+2.73%)
Feb 23, 2021 143.47 144.99 141.40 144.31 2,681,894 -0.47(-0.32%)
Feb 22, 2021 142.39 145.86 142.39 144.78 2,189,683 +1.69(+1.18%)
Feb 19, 2021 141.14 143.38 141.14 143.09 1,709,495 +2.92(+2.08%)
Feb 18, 2021 141.41 141.92 139.70 140.18 1,458,089 -2.20(-1.55%)
Feb 17, 2021 142.09 142.96 140.87 142.38 1,708,494 -0.83(-0.58%)
Feb 16, 2021 144.35 144.63 142.45 143.21 957,600 +0.33(+0.23%)
Feb 12, 2021 141.83 143.16 141.32 142.88 1,088,576 +0.61(+0.43%)
Feb 11, 2021 143.17 143.76 140.08 142.26 1,291,644 -0.08(-0.06%)
Feb 10, 2021 143.75 144.03 141.36 142.35 1,246,265 -0.63(-0.44%)
Feb 09, 2021 142.52 143.58 141.35 142.98 890,714 +0.31(+0.22%)
Feb 08, 2021 140.24 142.68 140.00 142.67 1,671,846 +3.70(+2.66%)
Feb 05, 2021 138.86 139.12 137.32 138.97 1,479,442 +1.55(+1.13%)
Feb 04, 2021 135.13 137.47 135.06 137.42 1,232,598 +2.77(+2.06%)
Feb 03, 2021 134.01 134.82 132.75 134.65 1,747,682 +0.84(+0.63%)
Feb 02, 2021 134.17 134.44 132.33 133.81 992,862 +0.72(+0.54%)
Feb 01, 2021 131.63 133.44 130.08 133.09 1,702,749 +2.96(+2.28%)
Jan 29, 2021 133.20 133.87 129.79 130.13 1,902,322 -1.75(-1.33%)
Jan 28, 2021 133.24 134.92 131.22 131.88 2,260,471 -0.81(-0.61%)
Jan 27, 2021 132.06 134.42 131.49 132.68 1,903,949 -1.60(-1.19%)
Jan 26, 2021 135.96 136.27 133.52 134.28 1,097,296 -0.68(-0.50%)
Jan 25, 2021 135.19 136.91 132.95 134.96 5,017,176 -0.23(-0.17%)
Jan 22, 2021 132.08 135.32 131.52 135.19 5,576,998 +1.66(+1.24%)
Jan 21, 2021 135.36 135.49 129.62 133.54 3,801,430 -1.57(-1.16%)
Jan 20, 2021 135.09 135.69 133.96 135.11 1,497,319 +0.70(+0.52%)
Jan 19, 2021 135.28 135.28 133.49 134.41 2,178,883 +0.92(+0.69%)
Jan 15, 2021 133.51 134.26 131.84 133.49 1,445,195 -2.06(-1.52%)
Jan 14, 2021 133.86 136.26 133.86 135.55 2,049,998 +2.72(+2.05%)
Jan 13, 2021 134.48 134.48 132.45 132.83 1,616,734 -1.43(-1.06%)
Jan 12, 2021 132.18 134.32 131.96 134.26 1,326,588 +2.67(+2.03%)
Jan 11, 2021 129.74 131.65 129.38 131.59 1,679,896 +0.37(+0.28%)
Jan 08, 2021 133.41 133.41 129.50 131.23 864,798 -1.40(-1.06%)
Jan 07, 2021 132.19 132.99 131.73 132.63 1,916,459 +1.23(+0.94%)
Jan 06, 2021 126.85 132.82 126.83 131.40 3,026,501 +6.59(+5.28%)
Jan 05, 2021 122.20 125.73 122.20 124.81 2,630,713 +2.58(+2.11%)
Jan 04, 2021 124.83 125.18 120.77 122.23 1,843,364 -1.65(-1.33%)
Dec 31, 2020 123.87 123.87 123.87 1,565,922 +0.06(+0.05%)
Dec 30, 2020 122.59 124.25 122.59 123.82 1,565,922 +1.51(+1.24%)
Dec 29, 2020 124.81 124.91 121.75 122.30 3,033,383 -2.09(-1.68%)
Dec 28, 2020 125.55 125.72 124.25 124.39 2,057,501 +0.27(+0.22%)
Dec 24, 2020 124.79 124.79 123.37 124.12 399,055 +0.00(+0.00%)
Dec 23, 2020 122.96 124.41 122.88 124.12 1,689,558 +1.98(+1.62%)
Dec 22, 2020 122.18 122.44 121.27 122.13 820,473 +0.39(+0.32%)
Dec 21, 2020 120.56 122.08 119.93 121.74 1,302,759 -0.87(-0.71%)
Dec 18, 2020 124.33 124.76 122.39 122.61 762,588 -1.55(-1.25%)
Dec 17, 2020 123.53 124.17 122.70 124.17 836,981 +1.10(+0.89%)
Dec 16, 2020 124.20 124.22 122.59 123.06 1,150,859 -0.78(-0.63%)
Dec 15, 2020 121.70 123.89 121.00 123.85 1,251,581 +3.36(+2.79%)
Dec 14, 2020 122.70 122.92 120.44 120.49 2,008,297 -0.61(-0.50%)
Dec 11, 2020 121.33 122.01 120.09 121.10 1,156,726 -1.02(-0.83%)
Dec 10, 2020 120.56 122.29 120.09 122.12 941,417 +0.56(+0.46%)
Dec 09, 2020 122.61 123.28 120.59 121.56 1,852,988 -0.20(-0.16%)
Dec 08, 2020 119.75 121.81 119.75 121.75 973,642 +1.19(+0.99%)
Dec 07, 2020 121.03 121.10 119.84 120.56 1,467,367 -0.65(-0.53%)
Dec 04, 2020 118.81 121.34 118.65 121.21 1,547,753 +3.29(+2.79%)
Dec 03, 2020 117.46 118.75 117.20 117.92 961,623 +0.66(+0.56%)
Dec 02, 2020 116.17 117.62 115.39 117.26 1,489,166 +0.86(+0.74%)
Dec 01, 2020 116.76 117.67 115.73 116.40 1,593,854 +1.69(+1.48%)
Nov 30, 2020 117.57 117.67 114.54 114.71 2,967,046 -3.34(-2.83%)
Nov 27, 2020 118.88 118.88 117.18 118.05 1,113,005 -0.58(-0.49%)
Nov 25, 2020 119.18 119.18 117.38 118.63 1,326,584 -1.03(-0.86%)
Nov 24, 2020 117.76 120.32 117.55 119.66 3,442,407 +3.70(+3.19%)
Nov 23, 2020 114.39 116.64 114.13 115.96 1,749,369 +2.78(+2.46%)
Nov 20, 2020 113.04 113.38 112.36 113.18 2,219,063 -0.33(-0.29%)
Nov 19, 2020 112.78 113.68 111.76 113.51 2,089,768 +0.59(+0.52%)
Nov 18, 2020 114.95 115.66 111.58 112.92 3,181,598 -1.47(-1.28%)
Nov 17, 2020 113.16 114.81 111.79 114.39 1,894,546 +0.29(+0.25%)
Nov 16, 2020 113.33 114.16 112.27 114.10 2,287,834 +3.75(+3.40%)
Nov 13, 2020 108.31 110.78 108.31 110.35 3,929,619 +3.03(+2.82%)
Nov 12, 2020 108.74 108.74 106.22 107.32 2,609,083 -2.28(-2.08%)
Nov 11, 2020 111.72 111.72 108.67 109.60 2,822,934 -1.39(-1.25%)
Nov 10, 2020 108.92 111.47 108.66 110.99 5,007,378 +2.90(+2.68%)
Nov 09, 2020 110.16 112.24 107.82 108.09 5,755,514 +7.06(+6.99%)
Nov 06, 2020 102.74 103.12 100.91 101.02 1,175,005 -1.39(-1.35%)
Nov 05, 2020 100.16 102.74 100.16 102.41 1,559,939 +3.14(+3.17%)
Nov 04, 2020 99.51 100.83 97.97 99.26 3,150,386 -2.12(-2.09%)
Nov 03, 2020 100.29 101.88 100.20 101.39 2,357,037 +2.70(+2.74%)
Nov 02, 2020 97.34 98.70 96.97 98.68 852,980 +2.34(+2.43%)
Oct 30, 2020 96.50 97.50 95.43 96.35 1,797,249 -0.76(-0.78%)
Oct 29, 2020 95.34 97.49 94.37 97.10 1,238,712 +1.55(+1.63%)
Oct 28, 2020 96.64 97.38 95.51 95.55 2,262,076 -3.32(-3.36%)
Oct 27, 2020 100.53 100.69 98.83 98.87 1,973,953 -1.80(-1.78%)
Oct 26, 2020 101.79 102.03 99.40 100.67 1,289,194 -2.54(-2.46%)
Oct 23, 2020 102.95 103.44 102.06 103.21 1,467,901 +0.80(+0.78%)
Oct 22, 2020 100.78 102.46 100.49 102.42 992,430 +2.11(+2.11%)
Oct 21, 2020 100.84 101.37 100.30 100.30 935,777 -0.49(-0.48%)
Oct 20, 2020 100.86 101.83 100.44 100.79 2,393,541 +0.80(+0.80%)
Oct 19, 2020 101.49 102.11 99.80 99.99 1,013,504 -1.18(-1.17%)
Oct 16, 2020 101.71 102.00 100.79 101.17 1,793,935 -0.30(-0.29%)
Oct 15, 2020 98.88 101.63 98.68 101.47 1,080,260 +1.45(+1.45%)
Oct 14, 2020 100.86 101.60 99.89 100.02 1,503,775 -0.69(-0.69%)
Oct 13, 2020 101.53 101.53 100.30 100.71 1,634,846 -1.56(-1.53%)
Oct 12, 2020 101.88 102.49 101.28 102.28 1,659,199 +0.81(+0.79%)
Oct 09, 2020 102.48 102.77 101.07 101.47 2,077,639 -0.01(-0.01%)
Oct 08, 2020 100.87 101.65 100.25 101.48 1,225,353 +1.60(+1.60%)
Oct 07, 2020 98.97 100.15 98.92 99.88 1,384,656 +2.01(+2.06%)
Oct 06, 2020 99.11 100.97 97.74 97.87 2,410,713 -0.38(-0.39%)
Oct 05, 2020 96.90 98.38 96.90 98.25 900,869 +2.35(+2.45%)
Oct 02, 2020 92.51 96.30 92.51 95.91 1,141,653 +1.52(+1.61%)
Oct 01, 2020 93.54 94.39 92.60 94.39 511,241 +1.47(+1.58%)
Sep 30, 2020 93.03 94.59 92.24 92.92 704,499 +0.22(+0.24%)
Sep 29, 2020 93.45 93.45 91.42 92.70 1,136,632 -0.84(-0.90%)
Sep 28, 2020 91.99 93.93 91.99 93.54 1,097,285 +2.84(+3.14%)
Sep 25, 2020 89.16 91.05 88.90 90.70 1,330,860 +1.10(+1.23%)
Sep 24, 2020 89.35 91.28 88.14 89.59 1,402,824 +0.26(+0.29%)
Sep 23, 2020 92.22 93.37 89.25 89.33 1,524,430 -2.96(-3.21%)
Sep 22, 2020 92.46 93.13 91.35 92.29 1,811,133 +0.14(+0.15%)
Sep 21, 2020 94.34 94.34 91.11 92.15 2,169,376 -4.12(-4.28%)
Sep 18, 2020 97.18 97.79 95.33 96.27 1,392,518 -0.63(-0.65%)
Sep 17, 2020 96.01 97.43 95.65 96.90 1,629,151 -0.61(-0.63%)
Sep 16, 2020 96.81 98.71 96.46 97.51 1,842,059 +1.10(+1.14%)
Sep 15, 2020 97.29 97.50 96.26 96.42 997,169 -0.06(-0.06%)
Sep 14, 2020 95.11 96.74 94.75 96.47 1,537,336 +2.02(+2.14%)
Sep 11, 2020 95.35 95.45 93.51 94.45 858,993 -0.40(-0.42%)
Sep 10, 2020 96.65 97.11 94.82 94.85 1,350,825 -1.43(-1.49%)
Sep 09, 2020 96.50 96.72 95.13 96.29 1,222,153 +0.79(+0.83%)
Sep 08, 2020 96.75 97.04 95.25 95.50 1,059,252 -2.21(-2.27%)
Sep 04, 2020 98.91 99.17 96.11 97.71 1,012,857 +0.14(+0.14%)
Sep 03, 2020 99.20 100.42 97.09 97.57 1,529,300 -1.78(-1.79%)
Sep 02, 2020 98.88 99.69 98.01 99.35 1,819,907 +0.85(+0.86%)
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.