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 Growth Ishares ETF (NY: IWO )

253.09 +3.23 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2015 140.43 140.60 139.53 139.53 919,293 -0.97(-0.69%)
Feb 26, 2015 139.62 140.55 139.26 140.50 799,283 +0.64(+0.46%)
Feb 25, 2015 139.32 139.95 138.97 139.85 536,052 +0.52(+0.38%)
Feb 24, 2015 139.23 139.56 138.67 139.33 623,798 +0.18(+0.13%)
Feb 23, 2015 138.76 139.25 138.02 139.15 370,922 +0.09(+0.07%)
Feb 20, 2015 138.43 139.36 137.31 139.06 655,118 +0.39(+0.28%)
Feb 19, 2015 137.93 138.97 137.88 138.66 485,372 +0.41(+0.30%)
Feb 18, 2015 137.41 138.31 137.07 138.25 455,147 +0.36(+0.26%)
Feb 17, 2015 137.65 138.04 137.02 137.90 524,651 +0.60(+0.44%)
Feb 13, 2015 136.58 137.30 137.30 137.30 767,636 +1.03(+0.76%)
Feb 12, 2015 135.52 136.42 135.05 136.27 575,889 +1.53(+1.14%)
Feb 11, 2015 134.39 135.18 133.63 134.74 717,778 +0.07(+0.06%)
Feb 10, 2015 134.05 134.91 132.79 134.66 1,265,969 +1.30(+0.98%)
Feb 09, 2015 133.90 134.86 133.17 133.36 665,633 -0.99(-0.74%)
Feb 06, 2015 134.46 135.57 133.78 134.35 708,298 -0.11(-0.08%)
Feb 05, 2015 133.25 134.75 132.99 134.46 894,228 +1.87(+1.41%)
Feb 04, 2015 132.44 133.41 132.00 132.59 432,238 -0.38(-0.29%)
Feb 03, 2015 131.77 133.16 131.48 132.98 834,781 +2.02(+1.54%)
Feb 02, 2015 130.56 131.07 128.39 130.96 844,447 +0.82(+0.63%)
Jan 30, 2015 131.97 132.66 130.06 130.13 945,317 -2.84(-2.14%)
Jan 29, 2015 131.52 133.02 130.50 132.98 987,122 +1.80(+1.37%)
Jan 28, 2015 134.16 134.49 130.85 131.18 821,677 -2.09(-1.57%)
Jan 27, 2015 132.18 134.08 131.85 133.28 972,043 -0.64(-0.47%)
Jan 26, 2015 132.43 133.91 131.41 133.91 801,869 +1.44(+1.09%)
Jan 23, 2015 132.07 133.10 131.61 132.47 1,199,707 +0.41(+0.31%)
Jan 22, 2015 130.62 132.11 128.42 132.06 1,124,601 +2.42(+1.87%)
Jan 21, 2015 129.92 131.00 129.04 129.64 946,284 -0.66(-0.51%)
Jan 20, 2015 130.75 130.85 128.71 130.30 1,047,303 -0.15(-0.11%)
Jan 16, 2015 127.60 130.65 127.26 130.45 938,013 +2.53(+1.98%)
Jan 15, 2015 131.23 131.47 127.77 127.92 1,259,428 -3.01(-2.30%)
Jan 14, 2015 129.69 131.26 129.60 130.93 890,060 -0.50(-0.38%)
Jan 13, 2015 132.49 133.90 129.75 131.43 925,869 -0.02(-0.01%)
Jan 12, 2015 132.25 132.54 130.44 131.45 1,119,379 -0.43(-0.33%)
Jan 09, 2015 132.85 132.87 131.35 131.88 931,026 -0.94(-0.71%)
Jan 08, 2015 131.51 132.93 131.27 132.83 715,322 +2.53(+1.94%)
Jan 07, 2015 129.51 130.36 128.75 130.30 1,516,770 +1.94(+1.52%)
Jan 06, 2015 131.12 131.19 126.94 128.36 1,422,170 -2.37(-1.81%)
Jan 05, 2015 131.56 132.36 130.00 130.72 2,735,435 -1.56(-1.18%)
Jan 02, 2015 133.93 134.39 131.09 132.28 4,268,265 -0.91(-0.68%)
Dec 31, 2014 134.34 133.19 133.19 133.19 1,543,824 -0.66(-0.49%)
Dec 30, 2014 134.43 134.92 133.71 133.85 906,814 -0.86(-0.64%)
Dec 29, 2014 134.47 135.27 134.32 134.71 558,150 +0.27(+0.20%)
Dec 26, 2014 134.03 134.76 133.88 134.44 510,393 +0.91(+0.68%)
Dec 24, 2014 133.26 133.53 133.53 133.53 302,735 +0.68(+0.51%)
Dec 23, 2014 134.05 134.27 132.44 132.84 1,379,350 -0.34(-0.26%)
Dec 22, 2014 132.58 133.22 132.16 133.19 1,074,906 +0.98(+0.74%)
Dec 19, 2014 132.50 133.00 131.41 132.21 2,298,522 +0.03(+0.02%)
Dec 18, 2014 131.42 132.19 130.81 132.18 1,267,645 +2.29(+1.76%)
Dec 17, 2014 126.17 129.98 125.79 129.90 1,839,073 +4.13(+3.29%)
Dec 16, 2014 125.70 128.09 125.42 125.76 1,583,820 -0.45(-0.35%)
Dec 15, 2014 128.26 128.79 125.69 126.21 1,642,429 -1.44(-1.13%)
Dec 12, 2014 127.60 129.14 127.16 127.65 1,047,020 -1.34(-1.04%)
Dec 11, 2014 129.04 130.91 128.71 128.99 1,085,369 +0.67(+0.52%)
Dec 10, 2014 130.70 131.32 128.24 128.32 2,010,076 -2.86(-2.18%)
Dec 09, 2014 127.57 131.29 126.98 131.17 1,934,116 +2.39(+1.85%)
Dec 08, 2014 130.20 131.37 128.42 128.79 946,550 -1.75(-1.34%)
Dec 05, 2014 129.88 130.57 129.15 130.54 1,122,916 +1.15(+0.89%)
Dec 04, 2014 130.00 130.08 128.87 129.39 925,299 -0.68(-0.52%)
Dec 03, 2014 128.94 130.45 128.53 130.07 883,320 +1.29(+1.00%)
Dec 02, 2014 127.16 129.00 127.16 128.79 1,150,672 +1.77(+1.40%)
Dec 01, 2014 128.82 129.06 126.90 127.01 1,696,317 -2.38(-1.84%)
Nov 28, 2014 131.42 131.42 129.20 129.39 810,473 -1.67(-1.27%)
Nov 26, 2014 130.39 131.06 131.06 131.06 406,603 +0.56(+0.43%)
Nov 25, 2014 130.62 131.48 129.99 130.50 1,443,679 +0.03(+0.02%)
Nov 24, 2014 128.73 130.57 128.73 130.47 1,614,307 +1.88(+1.46%)
Nov 21, 2014 130.47 130.50 128.18 128.60 1,041,546 +0.25(+0.20%)
Nov 20, 2014 126.24 128.38 126.24 128.35 848,452 +1.41(+1.11%)
Nov 19, 2014 128.15 128.32 126.15 126.94 1,801,417 -1.38(-1.08%)
Nov 18, 2014 127.89 129.23 127.89 128.32 1,135,651 +0.97(+0.76%)
Nov 17, 2014 128.34 129.02 127.34 127.35 2,521,642 -1.28(-0.99%)
Nov 14, 2014 128.74 129.05 128.02 128.63 837,093 -0.19(-0.15%)
Nov 13, 2014 129.89 130.47 128.47 128.81 1,337,016 -1.07(-0.83%)
Nov 12, 2014 128.45 130.14 128.39 129.89 1,255,316 +0.60(+0.46%)
Nov 11, 2014 128.99 129.34 128.57 129.29 1,512,938 +0.27(+0.21%)
Nov 10, 2014 128.30 129.04 127.95 129.02 1,452,052 +0.74(+0.57%)
Nov 07, 2014 128.11 128.28 127.08 128.28 1,093,963 +0.03(+0.02%)
Nov 06, 2014 127.41 128.26 127.08 128.25 1,701,539 +0.85(+0.67%)
Nov 05, 2014 128.70 128.71 127.05 127.41 1,176,929 -0.22(-0.18%)
Nov 04, 2014 127.78 128.60 127.12 127.63 686,604 -0.60(-0.47%)
Nov 03, 2014 128.57 129.53 127.71 128.23 1,581,434 -0.20(-0.15%)
Oct 31, 2014 128.51 129.07 127.69 128.42 1,230,442 +1.97(+1.56%)
Oct 30, 2014 124.73 127.04 124.29 126.45 780,830 +1.25(+1.00%)
Oct 29, 2014 125.80 125.93 124.29 125.20 1,010,550 -0.49(-0.39%)
Oct 28, 2014 122.67 125.72 122.43 125.70 860,344 +3.61(+2.96%)
Oct 27, 2014 121.35 122.15 122.19 122.09 636,388 -0.10(-0.08%)
Oct 24, 2014 122.06 122.37 121.39 122.19 578,306 +0.29(+0.24%)
Oct 23, 2014 120.87 122.62 120.51 121.90 706,740 +2.52(+2.11%)
Oct 22, 2014 121.80 121.95 119.27 119.38 1,445,270 -2.05(-1.69%)
Oct 21, 2014 120.13 121.43 119.58 121.43 1,954,379 +2.15(+1.80%)
Oct 20, 2014 117.33 119.32 117.17 119.29 1,610,008 +1.55(+1.32%)
Oct 17, 2014 119.44 119.80 117.24 117.74 3,158,994 -0.26(-0.22%)
Oct 16, 2014 115.16 119.01 114.77 118.00 3,712,868 +1.33(+1.14%)
Oct 15, 2014 114.81 117.15 112.60 116.67 2,923,745 +1.86(+1.62%)
Oct 14, 2014 114.76 116.76 114.06 114.81 2,018,479 +1.17(+1.03%)
Oct 13, 2014 114.55 116.03 112.80 113.64 3,100,323 -0.89(-0.77%)
Oct 10, 2014 116.08 117.22 114.39 114.53 1,882,078 -1.91(-1.64%)
Oct 09, 2014 119.99 119.99 116.43 116.44 3,200,186 -3.44(-2.87%)
Oct 08, 2014 117.45 120.00 116.09 119.88 1,978,664 +2.21(+1.88%)
Oct 07, 2014 119.13 119.57 117.59 117.67 1,198,160 -2.32(-1.94%)
Oct 06, 2014 121.68 121.88 119.72 120.00 1,692,132 -1.45(-1.19%)
Oct 03, 2014 121.29 122.14 120.58 121.44 1,103,674 +1.24(+1.03%)
Oct 02, 2014 118.90 120.70 117.84 120.20 2,197,704 +1.25(+1.05%)
Oct 01, 2014 120.89 120.99 118.49 118.95 1,472,978 -2.06(-1.70%)
Sep 30, 2014 122.89 122.89 120.93 121.01 1,201,780 -1.94(-1.58%)
Sep 29, 2014 122.33 123.16 120.98 122.95 934,889 +0.36(+0.30%)
Sep 26, 2014 121.94 122.79 121.70 122.59 709,457 +1.08(+0.89%)
Sep 25, 2014 123.35 123.54 121.06 121.51 1,068,452 -2.16(-1.75%)
Sep 24, 2014 122.29 123.79 121.85 123.67 1,550,155 +1.59(+1.31%)
Sep 23, 2014 122.57 123.53 121.86 122.08 1,245,852 -1.11(-0.90%)
Sep 22, 2014 124.27 124.53 122.62 123.19 1,002,358 -1.83(-1.46%)
Sep 19, 2014 127.33 127.50 124.48 125.01 1,152,575 -1.69(-1.33%)
Sep 18, 2014 126.31 126.73 126.12 126.70 1,223,489 +0.85(+0.67%)
Sep 17, 2014 125.59 126.63 125.19 125.85 765,452 +0.51(+0.41%)
Sep 16, 2014 124.56 125.65 124.07 125.34 1,089,507 +0.50(+0.40%)
Sep 15, 2014 126.59 126.76 124.34 124.83 991,649 -1.75(-1.38%)
Sep 12, 2014 127.87 127.87 126.23 126.59 794,032 -1.22(-0.95%)
Sep 11, 2014 126.40 127.90 126.24 127.81 519,302 +0.73(+0.57%)
Sep 10, 2014 125.89 127.08 125.56 127.08 859,768 +1.10(+0.87%)
Sep 09, 2014 127.40 127.40 125.76 125.98 698,520 -1.64(-1.29%)
Sep 08, 2014 127.01 127.77 126.65 127.62 746,482 +0.54(+0.42%)
Sep 05, 2014 126.73 127.15 125.70 127.08 631,469 +0.27(+0.21%)
Sep 04, 2014 127.76 128.54 126.53 126.81 824,259 -0.59(-0.46%)
Sep 03, 2014 128.99 128.99 127.20 127.40 860,873 -0.96(-0.75%)
Sep 02, 2014 128.16 128.53 127.49 128.36 1,289,767 +0.77(+0.61%)
Aug 29, 2014 127.08 127.58 127.58 127.58 868,183 +0.82(+0.65%)
Aug 28, 2014 126.98 127.15 126.41 126.76 1,243,969 -0.68(-0.53%)
Aug 27, 2014 127.77 128.05 127.21 127.44 1,857,417 -0.37(-0.29%)
Aug 26, 2014 126.70 128.01 126.65 127.82 779,549 +1.31(+1.04%)
Aug 25, 2014 126.61 127.21 126.01 126.50 1,397,000 +0.90(+0.72%)
Aug 22, 2014 125.29 126.06 124.72 125.60 853,451 +0.16(+0.13%)
Aug 21, 2014 125.33 126.15 124.13 125.44 1,331,708 -0.15(-0.12%)
Aug 20, 2014 125.51 125.88 124.92 125.59 910,656 -0.70(-0.55%)
Aug 19, 2014 126.09 126.57 125.86 126.29 947,259 +0.44(+0.35%)
Aug 18, 2014 125.14 125.90 124.70 125.85 775,894 +1.99(+1.61%)
Aug 15, 2014 125.11 125.33 122.52 123.86 1,170,050 -0.24(-0.20%)
Aug 14, 2014 123.99 124.32 123.62 124.10 372,782 +0.09(+0.07%)
Aug 13, 2014 123.29 124.18 123.04 124.00 406,878 +1.12(+0.91%)
Aug 12, 2014 123.29 124.02 122.36 122.89 586,639 -0.98(-0.79%)
Aug 11, 2014 123.21 124.74 122.93 123.87 1,084,628 +1.35(+1.10%)
Aug 08, 2014 121.28 122.66 121.03 122.52 1,240,648 +1.32(+1.09%)
Aug 07, 2014 122.09 122.67 120.75 121.19 2,206,540 -0.61(-0.50%)
Aug 06, 2014 120.65 122.70 120.47 121.80 867,559 +0.27(+0.22%)
Aug 05, 2014 121.11 122.43 120.57 121.53 1,625,559 -0.15(-0.12%)
Aug 04, 2014 120.59 121.89 119.64 121.68 721,087 +1.32(+1.10%)
Aug 01, 2014 120.79 121.64 119.34 120.35 685,362 -0.58(-0.48%)
Jul 31, 2014 123.18 123.23 120.93 120.93 1,218,616 -3.47(-2.79%)
Jul 30, 2014 124.37 124.74 123.73 124.40 961,757 +0.95(+0.77%)
Jul 29, 2014 123.00 124.36 122.92 123.45 1,250,310 +0.67(+0.55%)
Jul 28, 2014 123.83 123.83 121.79 122.78 893,126 -0.77(-0.63%)
Jul 25, 2014 123.87 124.00 123.06 123.55 1,289,422 -1.18(-0.95%)
Jul 24, 2014 125.08 125.64 124.36 124.73 732,664 -0.14(-0.11%)
Jul 23, 2014 125.11 125.56 124.51 124.87 623,122 +0.59(+0.47%)
Jul 22, 2014 123.46 124.89 123.46 124.28 1,037,996 +1.37(+1.11%)
Jul 21, 2014 122.64 123.29 122.05 122.92 849,088 -0.48(-0.39%)
Jul 18, 2014 121.54 123.63 121.37 123.40 841,303 +2.09(+1.72%)
Jul 17, 2014 122.69 123.47 121.03 121.31 1,951,299 -2.14(-1.74%)
Jul 16, 2014 124.48 124.52 122.97 123.46 1,502,734 -0.44(-0.35%)
Jul 15, 2014 125.49 125.84 123.16 123.89 2,515,521 -1.66(-1.32%)
Jul 14, 2014 126.20 126.33 125.17 125.55 758,749 +0.69(+0.55%)
Jul 11, 2014 124.76 125.04 123.99 124.86 1,016,790 +0.08(+0.07%)
Jul 10, 2014 123.56 125.68 123.01 124.78 1,111,823 -1.37(-1.09%)
Jul 09, 2014 126.29 126.71 125.30 126.15 918,376 +0.33(+0.27%)
Jul 08, 2014 127.82 127.82 124.98 125.81 1,836,496 -2.29(-1.79%)
Jul 07, 2014 130.42 130.42 127.95 128.10 921,837 -2.64(-2.02%)
Jul 03, 2014 130.56 130.74 130.74 130.74 1,226,170 +0.80(+0.62%)
Jul 02, 2014 130.34 130.83 129.68 129.94 795,934 -0.32(-0.25%)
Jul 01, 2014 129.36 131.15 129.36 130.26 1,116,963 +1.53(+1.18%)
Jun 30, 2014 128.18 128.91 127.79 128.74 966,612 +0.52(+0.41%)
Jun 27, 2014 126.75 128.44 126.62 128.22 586,957 +0.88(+0.69%)
Jun 26, 2014 127.58 127.67 126.35 127.34 701,908 -0.29(-0.23%)
Jun 25, 2014 125.93 127.70 125.72 127.63 1,119,419 +1.02(+0.81%)
Jun 24, 2014 127.72 129.00 126.41 126.61 1,355,409 -1.33(-1.04%)
Jun 23, 2014 128.28 128.52 127.58 127.94 1,117,236 -0.29(-0.22%)
Jun 20, 2014 127.89 128.25 127.22 128.23 973,441 +0.47(+0.37%)
Jun 19, 2014 128.16 128.17 126.80 127.75 1,009,185 +0.20(+0.16%)
Jun 18, 2014 126.80 127.69 126.26 127.55 871,730 +0.76(+0.60%)
Jun 17, 2014 125.83 127.33 125.45 126.78 909,987 +0.93(+0.74%)
Jun 16, 2014 124.77 125.86 124.54 125.85 986,610 +0.97(+0.77%)
Jun 13, 2014 124.71 125.13 123.59 124.89 1,391,929 +0.53(+0.43%)
Jun 12, 2014 124.77 125.16 123.87 124.36 1,512,055 -0.82(-0.65%)
Jun 11, 2014 124.74 125.36 124.39 125.17 732,093 -0.41(-0.33%)
Jun 10, 2014 125.47 125.85 124.76 125.58 1,536,149 +1.07(+0.86%)
Jun 06, 2014 123.86 124.72 123.72 124.52 1,495,680 +1.17(+0.95%)
Jun 05, 2014 121.02 123.44 120.47 123.34 1,132,187 +2.61(+2.16%)
Jun 04, 2014 119.51 120.99 119.12 120.73 1,643,255 +0.53(+0.44%)
Jun 03, 2014 119.64 120.54 119.14 120.20 857,876 -0.29(-0.24%)
Jun 02, 2014 121.59 121.59 119.39 120.49 1,681,556 -0.74(-0.61%)
May 30, 2014 122.15 122.19 120.69 121.23 1,123,440 -0.92(-0.75%)
May 29, 2014 122.08 122.43 121.41 122.15 1,567,731 +0.41(+0.34%)
May 28, 2014 122.09 122.37 121.22 121.74 949,191 -0.65(-0.53%)
May 27, 2014 121.43 122.66 121.20 122.39 752,725 +1.87(+1.55%)
May 23, 2014 118.88 120.53 120.53 120.53 875,759 +1.26(+1.06%)
May 22, 2014 117.89 119.42 117.56 119.26 864,990 +1.65(+1.40%)
May 21, 2014 117.59 118.23 116.39 117.61 1,234,170 +0.59(+0.51%)
May 20, 2014 118.61 118.61 116.16 117.02 3,314,414 -1.80(-1.52%)
May 19, 2014 116.90 119.12 116.55 118.82 1,498,839 +1.52(+1.29%)
May 16, 2014 116.63 117.36 115.53 117.31 2,178,474 +0.73(+0.62%)
May 15, 2014 116.60 116.90 114.75 116.58 2,455,587 -0.61(-0.52%)
May 14, 2014 118.70 118.97 116.97 117.20 1,174,421 -1.78(-1.49%)
May 13, 2014 120.23 120.77 118.87 118.97 1,315,413 -1.32(-1.10%)
May 12, 2014 118.05 120.84 117.80 120.29 1,336,545 +3.03(+2.59%)
May 09, 2014 115.57 117.32 115.11 117.26 1,224,547 +1.20(+1.03%)
May 08, 2014 117.28 118.94 115.76 116.06 2,836,814 -1.55(-1.32%)
May 07, 2014 118.21 118.50 115.76 117.61 1,306,411 -0.49(-0.42%)
May 06, 2014 119.88 120.13 118.03 118.11 963,593 -2.31(-1.92%)
May 05, 2014 119.47 120.59 118.62 120.41 930,924 +0.00(+0.00%)
May 02, 2014 120.27 121.54 120.01 120.41 1,252,062 +0.12(+0.10%)
May 01, 2014 119.85 121.33 118.69 120.29 2,136,089 +0.23(+0.19%)
Apr 30, 2014 118.89 120.20 117.74 120.06 2,218,519 +0.63(+0.53%)
Apr 29, 2014 119.09 120.06 118.58 119.43 1,905,653 +0.73(+0.61%)
Apr 28, 2014 119.90 120.66 116.55 118.70 2,836,826 -0.73(-0.62%)
Apr 25, 2014 121.49 121.55 119.03 119.44 2,154,933 -2.69(-2.20%)
Apr 24, 2014 123.38 123.57 120.80 122.12 3,684,324 -0.44(-0.36%)
Apr 23, 2014 123.48 123.62 122.43 122.56 1,180,550 -1.21(-0.98%)
Apr 22, 2014 122.57 124.11 122.32 123.77 2,711,543 +1.68(+1.38%)
Apr 21, 2014 121.57 122.15 120.53 122.09 911,530 +0.80(+0.66%)
Apr 17, 2014 120.42 121.29 121.29 121.29 833,503 +0.58(+0.48%)
Apr 16, 2014 120.22 120.90 119.35 120.71 2,485,479 +1.48(+1.24%)
Apr 15, 2014 119.26 120.10 116.00 119.23 1,834,159 +0.30(+0.25%)
Apr 14, 2014 119.82 120.62 117.57 118.94 1,586,007 +0.28(+0.24%)
Apr 11, 2014 119.51 121.08 118.19 118.66 2,143,007 -2.00(-1.66%)
Apr 10, 2014 124.78 124.78 119.98 120.66 2,954,785 -4.23(-3.39%)
Apr 09, 2014 122.86 124.91 122.52 124.89 2,558,785 +2.50(+2.04%)
Apr 08, 2014 121.52 122.98 120.44 122.39 3,528,404 +0.96(+0.79%)
Apr 07, 2014 122.89 123.42 120.36 121.43 4,226,744 -2.16(-1.75%)
Apr 04, 2014 128.03 128.27 122.92 123.58 5,175,383 -3.52(-2.77%)
Apr 03, 2014 128.93 128.96 126.45 127.10 2,375,134 -1.82(-1.41%)
Apr 02, 2014 128.98 128.98 128.11 128.92 1,352,340 +0.51(+0.40%)
Apr 01, 2014 126.81 128.54 126.67 128.41 1,770,873 +1.87(+1.48%)
Mar 31, 2014 124.73 126.83 124.47 126.54 1,381,154 +2.39(+1.93%)
Mar 28, 2014 124.75 126.20 123.68 124.15 1,092,435 -0.31(-0.25%)
Mar 27, 2014 124.84 125.63 123.49 124.46 1,768,324 -0.32(-0.25%)
Mar 26, 2014 128.33 128.37 124.78 124.78 2,767,237 -2.65(-2.08%)
Mar 25, 2014 128.33 129.45 126.44 127.43 1,463,772 -0.13(-0.10%)
Mar 24, 2014 130.04 130.46 126.26 127.56 1,468,918 -2.15(-1.66%)
Mar 21, 2014 131.85 131.91 129.66 129.71 2,215,935 -1.29(-0.98%)
Mar 20, 2014 130.73 131.61 129.97 131.00 851,122 -0.04(-0.03%)
Mar 19, 2014 131.80 132.06 129.99 131.04 1,453,793 -0.95(-0.72%)
Mar 18, 2014 130.02 132.13 129.93 131.99 595,412 +2.20(+1.70%)
Mar 17, 2014 129.97 130.98 129.51 129.79 882,678 +0.76(+0.59%)
Mar 14, 2014 128.16 129.53 128.16 129.02 1,022,996 +0.40(+0.31%)
Mar 13, 2014 131.11 131.24 127.93 128.62 1,330,366 -1.84(-1.41%)
Mar 12, 2014 129.25 130.54 128.69 130.46 1,062,329 +0.31(+0.24%)
Mar 11, 2014 131.76 132.37 129.54 130.16 1,130,732 -1.39(-1.06%)
Mar 10, 2014 131.93 132.07 130.65 131.55 654,881 -0.57(-0.43%)
Mar 07, 2014 133.17 133.26 131.47 132.12 1,095,946 -0.24(-0.18%)
Mar 06, 2014 132.99 133.31 131.96 132.36 1,141,014 -0.43(-0.32%)
Mar 05, 2014 132.81 132.90 132.30 132.78 647,702 -0.04(-0.03%)
Mar 04, 2014 130.69 133.43 130.69 132.82 1,265,779 +3.69(+2.86%)
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.