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:

US Utilities Ishares ETF (NY: IDU )

80.52 USD -0.09 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 146.69 148.86 145.86 148.15 158,000 +0.98(+0.67%)
May 28, 2020 145.01 147.81 144.98 147.17 387,466 +4.09(+2.86%)
May 27, 2020 143.69 144.44 141.31 143.08 104,441 +1.41(+1.00%)
May 26, 2020 142.77 143.97 141.30 141.67 65,913 +1.39(+0.99%)
May 22, 2020 138.59 140.39 138.50 140.28 272,500 +1.30(+0.94%)
May 21, 2020 139.79 140.82 138.71 138.98 132,395 -1.22(-0.87%)
May 20, 2020 140.40 141.69 139.98 140.20 40,127 +0.73(+0.52%)
May 19, 2020 141.22 141.32 139.47 139.47 33,796 -2.27(-1.60%)
May 18, 2020 138.99 142.65 138.99 141.74 51,438 +5.84(+4.30%)
May 15, 2020 136.52 136.52 133.75 135.90 34,500 -1.51(-1.10%)
May 14, 2020 134.90 137.86 133.35 137.41 110,338 +1.13(+0.83%)
May 13, 2020 136.74 137.00 134.61 136.28 49,200 -1.35(-0.98%)
May 12, 2020 139.20 139.70 137.37 137.63 54,766 -1.39(-1.00%)
May 11, 2020 138.72 139.59 136.60 139.02 35,502 -0.78(-0.56%)
May 08, 2020 138.65 140.10 138.12 139.80 50,700 +2.96(+2.16%)
May 07, 2020 137.72 138.73 136.69 136.84 78,653 +0.66(+0.48%)
May 06, 2020 141.53 141.53 136.07 136.18 32,979 -4.82(-3.42%)
May 05, 2020 140.97 142.63 140.78 141.00 34,923 +1.10(+0.79%)
May 04, 2020 138.56 140.20 137.36 139.90 66,016 +0.90(+0.65%)
May 01, 2020 140.54 140.54 138.11 139.00 48,400 -3.43(-2.41%)
Apr 30, 2020 144.93 144.93 141.33 142.43 47,095 -3.64(-2.49%)
Apr 29, 2020 149.41 149.41 145.43 146.07 49,345 -1.02(-0.69%)
Apr 28, 2020 148.96 150.04 146.46 147.09 56,874 +0.69(+0.47%)
Apr 27, 2020 145.38 147.42 145.37 146.40 26,763 +1.78(+1.23%)
Apr 24, 2020 144.35 145.37 142.37 144.62 43,100 +0.77(+0.54%)
Apr 23, 2020 146.63 147.01 143.66 143.85 43,124 -2.24(-1.53%)
Apr 22, 2020 144.82 147.24 143.89 146.09 36,245 +3.80(+2.67%)
Apr 21, 2020 141.00 143.19 140.60 142.29 91,922 -2.17(-1.50%)
Apr 20, 2020 148.22 148.58 144.36 144.46 32,028 -5.61(-3.74%)
Apr 17, 2020 149.05 150.69 146.93 150.07 48,300 +4.71(+3.24%)
Apr 16, 2020 145.40 146.46 144.44 145.36 57,901 -0.08(-0.06%)
Apr 15, 2020 146.74 147.47 144.87 145.44 88,226 -5.05(-3.36%)
Apr 14, 2020 149.59 150.75 148.00 150.49 52,504 +3.96(+2.70%)
Apr 13, 2020 150.28 150.28 144.99 146.53 55,935 -5.07(-3.34%)
Apr 09, 2020 146.88 153.43 146.88 151.60 85,900 +7.14(+4.94%)
Apr 08, 2020 138.29 145.65 137.16 144.46 80,037 +6.99(+5.08%)
Apr 07, 2020 142.91 142.91 137.19 137.47 115,172 -1.24(-0.89%)
Apr 06, 2020 133.64 140.18 133.48 138.71 158,716 +9.70(+7.52%)
Apr 03, 2020 132.58 133.28 128.09 129.01 46,000 -4.46(-3.34%)
Apr 02, 2020 128.42 134.36 128.42 133.47 156,155 +3.68(+2.84%)
Apr 01, 2020 132.58 133.87 127.11 129.79 98,494 -8.30(-6.01%)
Mar 31, 2020 142.38 142.38 137.50 138.09 72,350 -5.33(-3.72%)
Mar 30, 2020 139.63 144.21 138.94 143.42 105,835 +4.88(+3.52%)
Mar 27, 2020 133.20 143.11 132.61 138.54 126,900 +1.02(+0.74%)
Mar 26, 2020 127.58 138.92 127.58 137.52 151,910 +10.29(+8.09%)
Mar 25, 2020 124.01 131.84 120.32 127.23 88,854 +2.77(+2.23%)
Mar 24, 2020 117.19 125.25 116.86 124.46 138,398 +11.46(+10.14%)
Mar 23, 2020 118.64 118.64 109.28 113.00 201,279 -6.15(-5.16%)
Mar 20, 2020 130.46 130.46 118.26 119.15 1,377,500 -10.60(-8.17%)
Mar 19, 2020 134.43 134.43 129.06 129.75 407,036 -6.24(-4.59%)
Mar 18, 2020 133.94 138.04 129.72 135.99 91,114 -7.38(-5.15%)
Mar 17, 2020 129.99 143.39 128.94 143.37 99,933 +15.49(+12.11%)
Mar 16, 2020 129.22 139.66 125.34 127.88 162,198 -15.59(-10.87%)
Mar 13, 2020 142.85 143.47 133.17 143.47 302,200 +8.10(+5.98%)
Mar 12, 2020 142.29 144.48 133.99 135.37 213,783 -15.66(-10.37%)
Mar 11, 2020 155.70 155.70 149.03 151.03 75,714 -8.06(-5.07%)
Mar 10, 2020 160.17 161.82 152.24 159.09 110,339 +1.95(+1.24%)
Mar 09, 2020 157.80 161.34 150.11 157.14 121,793 -9.59(-5.75%)
Mar 06, 2020 163.89 167.41 160.73 166.73 71,800 -1.26(-0.75%)
Mar 05, 2020 167.99 170.11 166.58 167.99 44,188 -2.87(-1.68%)
Mar 04, 2020 163.93 170.97 163.91 170.86 126,479 +9.07(+5.60%)
Mar 03, 2020 163.79 167.11 161.24 161.79 120,069 -1.95(-1.19%)
Mar 02, 2020 155.14 163.76 155.14 163.74 168,722 +9.48(+6.15%)
Feb 28, 2020 156.71 157.16 151.38 154.26 221,900 -6.20(-3.86%)
Feb 27, 2020 166.95 167.91 160.40 160.46 157,549 -7.36(-4.39%)
Feb 26, 2020 169.44 171.14 167.82 167.82 91,408 -1.75(-1.03%)
Feb 25, 2020 173.72 173.72 169.49 169.57 455,999 -3.79(-2.19%)
Feb 24, 2020 174.40 175.49 173.36 173.36 610,135 -2.09(-1.19%)
Feb 21, 2020 175.50 176.39 175.43 175.45 293,800 -0.27(-0.15%)
Feb 20, 2020 175.33 175.89 174.52 175.72 27,704 +0.38(+0.22%)
Feb 19, 2020 176.43 176.68 175.29 175.34 17,903 -1.72(-0.97%)
Feb 18, 2020 176.26 177.36 175.87 177.06 49,733 +1.42(+0.81%)
Feb 14, 2020 174.88 175.78 174.82 175.64 10,300 +1.20(+0.69%)
Feb 13, 2020 172.52 174.60 172.52 174.44 31,873 +1.77(+1.03%)
Feb 12, 2020 172.48 173.01 172.05 172.67 18,812 +0.05(+0.03%)
Feb 11, 2020 172.20 173.04 172.20 172.62 51,364 +0.65(+0.38%)
Feb 10, 2020 171.73 171.97 171.19 171.97 26,267 +0.67(+0.39%)
Feb 07, 2020 172.09 172.36 171.30 171.30 37,500 -0.49(-0.29%)
Feb 06, 2020 171.98 172.61 171.59 171.79 35,395 +0.03(+0.02%)
Feb 05, 2020 170.80 172.23 170.48 171.76 25,585 +0.75(+0.44%)
Feb 04, 2020 172.89 173.17 170.99 171.01 56,280 -1.67(-0.97%)
Feb 03, 2020 172.34 172.90 172.15 172.68 45,996 +0.47(+0.27%)
Jan 31, 2020 172.62 173.26 171.27 172.21 52,000 -0.72(-0.42%)
Jan 30, 2020 171.31 173.05 171.01 172.93 45,623 +1.56(+0.91%)
Jan 29, 2020 171.22 171.55 170.43 171.37 29,074 +0.47(+0.28%)
Jan 28, 2020 170.59 171.67 170.20 170.90 29,005 +0.50(+0.29%)
Jan 27, 2020 170.67 171.58 169.92 170.40 37,801 -0.53(-0.31%)
Jan 24, 2020 170.19 171.41 170.13 170.93 30,300 +0.42(+0.25%)
Jan 23, 2020 168.88 170.52 168.88 170.51 48,497 +1.50(+0.89%)
Jan 22, 2020 168.78 169.40 168.78 169.01 39,998 +0.63(+0.37%)
Jan 21, 2020 167.45 168.53 166.88 168.38 57,219 +1.24(+0.74%)
Jan 17, 2020 166.00 167.31 165.72 167.14 27,100 +1.10(+0.66%)
Jan 16, 2020 165.03 166.17 165.03 166.04 29,717 +1.02(+0.62%)
Jan 15, 2020 162.94 165.15 162.94 165.02 58,666 +2.26(+1.39%)
Jan 14, 2020 162.38 162.76 161.60 162.76 100,147 +0.51(+0.31%)
Jan 13, 2020 161.19 162.70 161.19 162.25 24,889 +0.97(+0.60%)
Jan 10, 2020 161.01 161.67 161.01 161.28 18,400 +0.40(+0.25%)
Jan 09, 2020 159.94 161.00 159.73 160.88 44,277 +0.73(+0.46%)
Jan 08, 2020 160.28 160.69 159.89 160.15 72,818 -0.03(-0.02%)
Jan 07, 2020 160.29 160.29 159.31 160.18 27,938 -0.21(-0.13%)
Jan 06, 2020 159.80 160.86 159.80 160.39 60,429 +0.23(+0.14%)
Jan 03, 2020 159.78 160.79 159.33 160.16 522,100 +0.13(+0.08%)
Jan 02, 2020 162.13 162.13 159.50 160.03 64,518 -2.02(-1.25%)
Dec 31, 2019 161.32 162.18 161.29 162.05 15,700 +0.78(+0.48%)
Dec 30, 2019 160.94 161.34 160.79 161.27 21,841 -0.04(-0.02%)
Dec 27, 2019 161.07 161.39 160.81 161.31 21,000 +0.44(+0.27%)
Dec 26, 2019 160.92 160.95 160.39 160.87 6,102 +0.15(+0.09%)
Dec 24, 2019 160.65 160.81 160.20 160.72 12,200 +0.19(+0.12%)
Dec 23, 2019 162.52 162.52 160.24 160.53 98,204 -1.68(-1.04%)
Dec 20, 2019 161.24 162.97 161.24 162.21 30,500 +1.21(+0.75%)
Dec 19, 2019 161.03 161.36 160.31 161.00 24,304 -0.17(-0.11%)
Dec 18, 2019 160.67 161.25 159.76 161.17 38,725 +0.76(+0.47%)
Dec 17, 2019 159.81 161.21 159.81 160.41 28,461 +0.49(+0.31%)
Dec 16, 2019 158.02 159.92 158.02 159.92 23,956 +1.02(+0.64%)
Dec 13, 2019 157.86 159.08 157.23 158.90 30,500 +1.20(+0.76%)
Dec 12, 2019 158.11 158.80 157.21 157.70 38,006 -0.66(-0.42%)
Dec 11, 2019 157.94 158.48 157.59 158.36 20,959 +0.58(+0.37%)
Dec 10, 2019 157.92 158.12 157.48 157.78 21,194 +0.07(+0.04%)
Dec 09, 2019 158.85 158.85 157.59 157.71 20,086 -0.82(-0.52%)
Dec 06, 2019 158.49 159.23 158.40 158.53 21,400 -0.33(-0.21%)
Dec 05, 2019 158.36 158.86 157.99 158.86 72,485 +0.25(+0.16%)
Dec 04, 2019 157.47 158.74 157.47 158.61 34,576 +1.06(+0.67%)
Dec 03, 2019 157.34 157.76 157.14 157.55 37,532 +0.64(+0.41%)
Dec 02, 2019 157.66 157.70 156.87 156.91 197,176 -1.22(-0.77%)
Nov 29, 2019 158.45 158.98 158.13 158.13 9,000 -0.29(-0.18%)
Nov 27, 2019 158.02 158.48 157.71 158.42 21,600 +0.26(+0.16%)
Nov 26, 2019 157.81 158.21 157.50 158.16 19,868 +0.66(+0.42%)
Nov 25, 2019 158.21 158.45 157.28 157.50 31,785 -0.59(-0.37%)
Nov 22, 2019 158.34 158.35 156.90 158.09 26,500 +0.21(+0.13%)
Nov 21, 2019 158.57 158.57 157.43 157.88 31,859 -0.71(-0.45%)
Nov 20, 2019 157.74 158.66 157.66 158.59 20,900 +1.04(+0.66%)
Nov 19, 2019 157.60 158.29 156.79 157.55 22,920 -0.37(-0.23%)
Nov 18, 2019 157.87 159.21 157.71 157.92 88,237 +0.20(+0.13%)
Nov 15, 2019 157.27 157.72 156.86 157.72 31,400 +0.49(+0.31%)
Nov 14, 2019 156.85 157.91 156.72 157.23 560,246 +0.56(+0.36%)
Nov 13, 2019 154.64 156.93 154.64 156.67 71,821 +2.30(+1.49%)
Nov 12, 2019 154.16 154.68 153.95 154.37 60,058 +0.26(+0.17%)
Nov 11, 2019 155.04 155.34 154.07 154.11 89,300 -1.14(-0.73%)
Nov 08, 2019 155.44 155.86 154.62 155.25 43,600 -0.65(-0.42%)
Nov 07, 2019 157.17 157.17 154.83 155.90 64,285 -1.92(-1.22%)
Nov 06, 2019 157.69 158.56 157.69 157.82 39,612 +0.27(+0.17%)
Nov 05, 2019 158.52 158.79 157.12 157.55 44,733 -1.57(-0.99%)
Nov 04, 2019 161.08 161.08 158.57 159.12 34,904 -2.03(-1.26%)
Nov 01, 2019 161.60 161.83 160.94 161.15 28,100 -0.25(-0.15%)
Oct 31, 2019 160.79 161.71 160.48 161.40 23,218 +0.75(+0.47%)
Oct 30, 2019 159.42 160.99 159.42 160.65 28,022 +1.24(+0.78%)
Oct 29, 2019 159.02 159.65 158.77 159.41 24,563 +0.26(+0.16%)
Oct 28, 2019 160.59 160.59 159.04 159.15 20,945 -2.16(-1.34%)
Oct 25, 2019 162.92 162.92 160.89 161.31 20,600 -1.61(-0.99%)
Oct 24, 2019 162.50 163.14 162.50 162.92 16,125 +0.45(+0.28%)
Oct 23, 2019 162.08 162.82 161.82 162.47 16,052 +0.59(+0.36%)
Oct 22, 2019 161.44 162.53 161.44 161.88 29,604 +0.68(+0.42%)
Oct 21, 2019 160.69 161.22 160.32 161.20 20,400 +0.57(+0.35%)
Oct 18, 2019 159.93 160.90 159.54 160.63 45,500 +0.61(+0.38%)
Oct 17, 2019 159.63 160.32 159.53 160.02 33,342 +0.33(+0.21%)
Oct 16, 2019 159.17 159.70 158.54 159.69 36,500 +0.37(+0.23%)
Oct 15, 2019 160.01 160.28 158.98 159.32 57,949 -0.59(-0.37%)
Oct 14, 2019 161.14 161.62 159.59 159.91 56,175 -0.96(-0.60%)
Oct 11, 2019 161.45 161.87 160.58 160.87 194,400 -0.41(-0.25%)
Oct 10, 2019 161.08 161.69 160.28 161.28 116,239 -0.13(-0.08%)
Oct 09, 2019 161.22 162.00 160.79 161.41 65,988 +0.67(+0.42%)
Oct 08, 2019 162.14 162.14 160.73 160.74 39,106 -1.50(-0.92%)
Oct 07, 2019 162.70 162.82 162.00 162.24 21,409 -0.77(-0.47%)
Oct 04, 2019 160.76 163.10 160.76 163.01 24,500 +2.44(+1.52%)
Oct 03, 2019 160.35 160.62 159.61 160.57 30,464 +0.39(+0.24%)
Oct 02, 2019 162.20 162.20 159.89 160.18 41,880 -2.19(-1.35%)
Oct 01, 2019 162.20 162.65 161.81 162.37 108,690 -0.48(-0.29%)
Sep 30, 2019 162.99 163.69 162.54 162.85 63,760 +0.02(+0.01%)
Sep 27, 2019 163.68 163.68 161.90 162.83 37,700 -0.49(-0.30%)
Sep 26, 2019 162.97 163.81 162.73 163.32 28,903 +0.71(+0.44%)
Sep 25, 2019 162.66 162.71 161.85 162.61 27,846 -0.05(-0.03%)
Sep 24, 2019 161.36 163.05 161.21 162.66 98,009 +0.63(+0.39%)
Sep 23, 2019 161.80 162.61 161.80 162.03 44,689 +0.28(+0.17%)
Sep 20, 2019 161.42 162.08 160.84 161.75 11,400 +0.33(+0.20%)
Sep 19, 2019 161.13 161.54 160.62 161.42 24,960 +0.66(+0.41%)
Sep 18, 2019 160.46 160.99 159.60 160.76 20,162 +0.73(+0.46%)
Sep 17, 2019 158.75 160.25 158.75 160.03 20,788 +1.42(+0.90%)
Sep 16, 2019 158.77 158.95 158.15 158.61 17,819 +0.01(+0.01%)
Sep 13, 2019 158.80 159.61 158.01 158.60 33,600 -0.82(-0.51%)
Sep 12, 2019 160.09 160.47 158.86 159.42 42,424 +0.39(+0.25%)
Sep 11, 2019 157.21 159.14 157.11 159.03 86,954 +1.63(+1.04%)
Sep 10, 2019 157.19 157.50 156.26 157.40 38,448 +0.03(+0.02%)
Sep 09, 2019 157.85 158.03 157.02 157.37 45,120 -0.77(-0.49%)
Sep 06, 2019 159.29 159.29 157.76 158.14 42,600 -0.63(-0.40%)
Sep 05, 2019 159.33 159.52 158.44 158.77 18,156 -1.61(-1.00%)
Sep 04, 2019 160.72 161.10 159.53 160.38 46,527 +0.09(+0.06%)
Sep 03, 2019 157.42 160.29 157.42 160.29 101,765 +2.67(+1.69%)
Aug 30, 2019 157.94 158.05 157.35 157.62 27,800 +0.12(+0.08%)
Aug 29, 2019 157.18 157.54 156.10 157.50 33,410 +1.11(+0.71%)
Aug 28, 2019 156.98 157.29 155.82 156.39 26,625 -0.15(-0.10%)
Aug 27, 2019 157.26 157.54 156.54 156.54 38,829 -0.03(-0.02%)
Aug 26, 2019 155.15 156.57 154.96 156.57 55,733 +1.96(+1.27%)
Aug 23, 2019 156.73 156.85 154.01 154.61 44,600 -1.86(-1.19%)
Aug 22, 2019 156.15 156.58 155.30 156.47 26,968 +0.23(+0.15%)
Aug 21, 2019 155.38 156.33 155.13 156.24 25,391 +0.94(+0.61%)
Aug 20, 2019 155.93 155.93 154.89 155.30 93,227 -0.23(-0.15%)
Aug 19, 2019 154.48 156.13 154.26 155.53 36,825 +0.86(+0.56%)
Aug 16, 2019 153.84 154.90 153.84 154.67 36,200 +0.99(+0.64%)
Aug 15, 2019 151.95 154.10 151.95 153.68 34,833 +1.87(+1.23%)
Aug 14, 2019 153.40 153.99 151.65 151.81 29,445 -1.24(-0.81%)
Aug 13, 2019 153.02 153.54 152.19 153.05 30,534 +0.11(+0.07%)
Aug 12, 2019 153.28 153.28 152.27 152.94 23,440 -0.35(-0.23%)
Aug 09, 2019 153.43 154.08 153.06 153.29 29,100 -0.04(-0.03%)
Aug 08, 2019 151.68 153.53 151.31 153.33 46,233 +1.75(+1.15%)
Aug 07, 2019 151.24 152.46 149.30 151.58 52,532 +0.40(+0.26%)
Aug 06, 2019 149.62 151.56 148.06 151.18 45,776 +1.70(+1.14%)
Aug 05, 2019 151.96 151.96 148.69 149.48 70,814 -2.30(-1.52%)
Aug 02, 2019 152.09 152.93 151.66 151.78 36,300 +0.04(+0.03%)
Aug 01, 2019 150.12 152.40 149.86 151.74 197,602 +1.30(+0.86%)
Jul 31, 2019 151.06 151.86 149.99 150.44 36,180 -0.62(-0.41%)
Jul 30, 2019 151.77 152.45 150.39 151.06 29,010 -0.98(-0.64%)
Jul 29, 2019 151.88 152.25 150.98 152.04 49,481 +0.58(+0.38%)
Jul 26, 2019 151.14 151.78 150.65 151.46 48,300 +0.75(+0.50%)
Jul 25, 2019 150.48 151.55 150.12 150.71 39,191 -0.43(-0.28%)
Jul 24, 2019 151.44 151.44 150.15 151.14 28,765 +0.01(+0.01%)
Jul 23, 2019 152.21 152.21 150.75 151.13 70,159 -0.83(-0.55%)
Jul 22, 2019 152.64 152.64 151.10 151.96 31,569 -0.30(-0.20%)
Jul 19, 2019 154.19 154.41 152.26 152.26 65,000 -2.24(-1.45%)
Jul 18, 2019 153.22 154.50 152.58 154.50 12,318 +1.13(+0.74%)
Jul 17, 2019 153.20 154.01 153.20 153.37 22,178 +0.71(+0.47%)
Jul 16, 2019 153.24 153.24 152.02 152.66 102,600 -0.86(-0.56%)
Jul 15, 2019 153.01 153.74 152.89 153.52 22,568 +0.40(+0.26%)
Jul 12, 2019 154.17 154.17 152.49 153.12 32,300 -0.85(-0.55%)
Jul 11, 2019 153.82 154.51 152.74 153.97 33,907 -0.05(-0.03%)
Jul 10, 2019 153.89 154.69 153.58 154.02 27,848 +0.44(+0.29%)
Jul 09, 2019 153.31 153.69 152.50 153.58 23,601 +0.09(+0.06%)
Jul 08, 2019 153.41 153.76 152.54 153.49 57,595 +0.18(+0.12%)
Jul 05, 2019 152.33 153.48 151.04 153.31 65,100 -0.10(-0.07%)
Jul 03, 2019 152.58 154.14 152.58 153.41 35,300 +1.11(+0.73%)
Jul 02, 2019 150.97 152.54 150.88 152.30 55,017 +1.79(+1.19%)
Jul 01, 2019 151.12 151.12 149.12 150.51 83,958 -0.28(-0.19%)
Jun 28, 2019 150.14 151.37 149.99 150.79 84,400 +0.70(+0.47%)
Jun 27, 2019 150.50 150.50 149.59 150.09 97,461 +0.15(+0.10%)
Jun 26, 2019 152.84 152.84 149.89 149.94 47,584 -3.33(-2.17%)
Jun 25, 2019 154.25 154.26 153.11 153.27 31,469 -0.90(-0.58%)
Jun 24, 2019 154.46 154.46 153.70 154.17 46,041 +0.00(+0.00%)
Jun 21, 2019 153.27 154.38 152.45 154.17 50,000 +0.69(+0.45%)
Jun 20, 2019 153.42 153.73 151.86 153.48 43,669 +0.74(+0.48%)
Jun 19, 2019 151.06 153.24 150.82 152.74 102,598 +1.26(+0.83%)
Jun 18, 2019 152.55 152.55 150.48 151.48 301,812 -0.40(-0.26%)
Jun 17, 2019 152.62 152.80 151.13 151.88 58,690 -1.62(-1.06%)
Jun 14, 2019 152.17 153.88 152.17 153.50 63,400 +1.42(+0.93%)
Jun 13, 2019 152.04 152.19 151.19 152.08 52,936 +0.30(+0.20%)
Jun 12, 2019 150.38 151.94 150.38 151.78 39,613 +1.93(+1.29%)
Jun 11, 2019 150.66 150.93 149.08 149.85 23,242 -0.92(-0.61%)
Jun 10, 2019 151.43 151.44 150.08 150.77 25,419 -0.99(-0.65%)
Jun 07, 2019 153.69 154.46 151.76 151.76 786,600 -1.14(-0.75%)
Jun 06, 2019 152.23 153.11 151.94 152.90 54,216 +0.84(+0.55%)
Jun 05, 2019 149.51 152.46 149.13 152.06 157,551 +3.20(+2.15%)
Jun 04, 2019 148.98 149.08 146.35 148.86 30,491 +0.04(+0.03%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.