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:

Energy Select Sector SPDR (NY: XLE )

49.86 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 53.37 54.03 53.32 53.87 23,489,996 +0.66(+1.24%)
Jun 29, 2021 53.79 54.09 53.14 53.21 15,952,334 -0.26(-0.49%)
Jun 28, 2021 55.10 55.13 53.25 53.47 32,917,449 -1.87(-3.38%)
Jun 25, 2021 55.20 55.37 54.88 55.34 19,164,981 +0.29(+0.53%)
Jun 24, 2021 54.83 55.09 54.30 55.05 20,873,706 +0.47(+0.86%)
Jun 23, 2021 54.93 55.55 54.48 54.58 20,273,769 +0.15(+0.28%)
Jun 22, 2021 53.94 54.64 53.35 54.43 24,169,252 +0.36(+0.67%)
Jun 21, 2021 52.29 54.17 52.29 54.07 42,175,571 +1.68(+3.21%)
Jun 18, 2021 52.86 53.52 52.35 52.39 56,906,123 -1.60(-2.96%)
Jun 17, 2021 55.75 56.22 53.26 53.99 53,456,625 -1.90(-3.40%)
Jun 16, 2021 56.10 56.54 55.40 55.89 30,386,101 -0.30(-0.53%)
Jun 15, 2021 55.49 56.33 55.35 56.19 32,137,260 +1.05(+1.90%)
Jun 14, 2021 55.58 55.92 54.69 55.14 18,870,542 -0.24(-0.43%)
Jun 11, 2021 55.77 56.08 55.31 55.38 19,045,751 -0.19(-0.34%)
Jun 10, 2021 56.39 56.65 54.98 55.57 28,673,503 -0.07(-0.13%)
Jun 09, 2021 56.15 56.39 55.61 55.64 28,773,974 -0.35(-0.63%)
Jun 08, 2021 55.32 56.09 54.66 55.99 28,774,657 +0.48(+0.86%)
Jun 07, 2021 55.74 56.08 55.43 55.51 20,045,550 -0.24(-0.43%)
Jun 04, 2021 55.74 55.98 54.92 55.75 26,329,422 +0.37(+0.67%)
Jun 03, 2021 55.00 55.69 54.65 55.38 29,379,686 +0.15(+0.27%)
Jun 02, 2021 54.55 55.49 53.91 55.23 33,926,857 +1.01(+1.86%)
Jun 01, 2021 53.24 54.33 53.21 54.22 36,259,639 +2.01(+3.85%)
May 28, 2021 52.40 52.47 51.93 52.21 18,565,495 +0.10(+0.19%)
May 27, 2021 52.28 52.75 51.82 52.11 19,523,142 +0.04(+0.08%)
May 26, 2021 51.66 52.26 51.42 52.07 19,775,104 +0.46(+0.89%)
May 25, 2021 52.55 52.69 51.53 51.61 24,278,676 -1.07(-2.03%)
May 24, 2021 52.52 52.80 51.93 52.68 24,012,116 +0.52(+1.00%)
May 21, 2021 52.57 52.94 52.12 52.16 25,270,003 +0.11(+0.21%)
May 20, 2021 52.11 52.29 51.31 52.05 28,257,339 -0.08(-0.15%)
May 19, 2021 52.21 52.72 51.40 52.13 43,981,871 -1.33(-2.49%)
May 18, 2021 54.65 54.85 53.36 53.46 35,198,792 -1.27(-2.32%)
May 17, 2021 53.30 54.75 53.22 54.73 33,694,849 +1.24(+2.32%)
May 14, 2021 52.45 53.69 52.45 53.49 28,591,834 +1.61(+3.10%)
May 13, 2021 51.89 52.85 51.18 51.88 39,836,433 -0.64(-1.22%)
May 12, 2021 52.54 54.07 52.28 52.52 41,096,376 +0.25(+0.48%)
May 11, 2021 52.53 53.28 51.81 52.27 56,747,574 -1.38(-2.57%)
May 10, 2021 54.30 55.14 53.61 53.65 34,502,388 +0.02(+0.04%)
May 07, 2021 52.15 53.72 51.96 53.63 31,598,139 +0.94(+1.78%)
May 06, 2021 52.41 52.69 51.44 52.69 29,334,491 +0.27(+0.52%)
May 05, 2021 51.94 52.58 50.98 52.42 39,791,030 +1.64(+3.23%)
May 04, 2021 50.85 51.23 50.20 50.78 26,943,031 +0.03(+0.06%)
May 03, 2021 49.96 50.88 49.80 50.75 22,865,747 +1.36(+2.75%)
Apr 30, 2021 49.95 50.64 49.28 49.39 29,259,400 -1.28(-2.53%)
Apr 29, 2021 50.83 51.29 50.05 50.67 32,988,510 +0.56(+1.12%)
Apr 28, 2021 48.80 50.30 48.76 50.11 32,933,221 +1.67(+3.45%)
Apr 27, 2021 48.04 48.61 47.82 48.44 21,132,108 +0.58(+1.21%)
Apr 26, 2021 47.36 48.22 47.36 47.86 17,943,149 +0.32(+0.67%)
Apr 23, 2021 47.15 47.75 46.87 47.54 16,952,300 +0.43(+0.91%)
Apr 22, 2021 47.90 47.92 46.95 47.11 25,122,286 -0.56(-1.17%)
Apr 21, 2021 46.47 47.84 46.25 47.67 28,492,055 +0.60(+1.27%)
Apr 20, 2021 48.18 48.25 46.59 47.07 36,282,756 -1.28(-2.65%)
Apr 19, 2021 48.50 48.85 47.88 48.35 20,413,324 -0.05(-0.10%)
Apr 16, 2021 49.15 49.27 48.20 48.40 28,594,500 -0.39(-0.80%)
Apr 15, 2021 49.25 49.25 48.59 48.79 24,839,536 -0.40(-0.81%)
Apr 14, 2021 48.28 49.83 48.23 49.19 33,378,243 +1.33(+2.78%)
Apr 13, 2021 47.73 48.12 47.38 47.86 22,411,020 +0.05(+0.10%)
Apr 12, 2021 48.61 48.96 47.64 47.81 19,596,264 -0.38(-0.79%)
Apr 09, 2021 48.50 48.92 47.97 48.19 22,186,700 -0.32(-0.66%)
Apr 08, 2021 48.80 48.81 47.95 48.51 31,874,561 -0.64(-1.30%)
Apr 07, 2021 49.00 49.40 48.82 49.15 24,934,775 +0.17(+0.35%)
Apr 06, 2021 49.35 50.01 48.90 48.98 26,626,328 -0.13(-0.26%)
Apr 05, 2021 50.21 50.22 48.82 49.11 26,679,369 -1.20(-2.39%)
Apr 01, 2021 49.28 50.33 49.02 50.31 32,519,700 +1.25(+2.55%)
Mar 31, 2021 49.30 49.52 48.87 49.06 24,045,901 -0.34(-0.69%)
Mar 30, 2021 49.32 49.93 49.03 49.40 26,694,199 -0.43(-0.86%)
Mar 29, 2021 50.00 50.26 49.22 49.83 23,639,945 -0.60(-1.19%)
Mar 26, 2021 50.10 50.50 49.53 50.43 36,174,300 +1.22(+2.48%)
Mar 25, 2021 48.21 49.35 47.43 49.21 40,330,522 +0.18(+0.37%)
Mar 24, 2021 48.56 49.69 48.56 49.03 40,801,842 +1.20(+2.51%)
Mar 23, 2021 47.56 48.90 47.26 47.83 51,589,655 -0.71(-1.46%)
Mar 22, 2021 48.90 49.08 48.44 48.54 29,778,498 -0.99(-2.00%)
Mar 19, 2021 49.50 50.35 48.86 49.53 40,579,200 +0.01(+0.02%)
Mar 18, 2021 51.39 51.62 49.31 49.52 43,558,046 -2.33(-4.49%)
Mar 17, 2021 51.30 52.10 50.86 51.85 32,269,160 +0.40(+0.78%)
Mar 16, 2021 52.08 52.13 51.13 51.45 38,639,634 -1.51(-2.85%)
Mar 15, 2021 53.45 53.60 52.32 52.96 30,240,900 -0.61(-1.14%)
Mar 12, 2021 53.56 54.05 53.17 53.57 29,893,300 +0.11(+0.21%)
Mar 11, 2021 53.55 54.37 53.34 53.46 25,385,174 +0.02(+0.04%)
Mar 10, 2021 52.20 53.62 51.95 53.44 39,192,528 +1.32(+2.53%)
Mar 09, 2021 52.75 53.51 51.75 52.12 59,407,641 -0.93(-1.75%)
Mar 08, 2021 53.47 53.75 52.28 53.05 50,294,344 +0.10(+0.19%)
Mar 05, 2021 52.49 53.07 51.18 52.95 56,197,800 +1.91(+3.74%)
Mar 04, 2021 50.30 51.96 49.83 51.04 53,701,295 +1.19(+2.39%)
Mar 03, 2021 49.49 50.98 49.48 49.85 41,261,997 +0.72(+1.47%)
Mar 02, 2021 49.58 49.98 49.10 49.13 37,207,393 -0.27(-0.55%)
Mar 01, 2021 49.42 50.08 49.06 49.40 34,568,164 +1.25(+2.60%)
Feb 26, 2021 48.66 48.80 46.73 48.15 45,154,400 -1.17(-2.37%)
Feb 25, 2021 50.81 50.81 48.98 49.32 37,900,983 -0.97(-1.93%)
Feb 24, 2021 48.89 50.58 48.48 50.29 37,303,331 +1.72(+3.54%)
Feb 23, 2021 48.35 48.71 46.51 48.57 49,163,762 +0.79(+1.65%)
Feb 22, 2021 46.49 48.47 46.41 47.78 37,772,663 +1.60(+3.46%)
Feb 19, 2021 45.48 46.36 45.42 46.18 27,202,000 +0.76(+1.67%)
Feb 18, 2021 46.27 46.36 45.28 45.42 30,669,191 -1.05(-2.26%)
Feb 17, 2021 46.26 46.76 45.59 46.47 34,528,304 +0.68(+1.49%)
Feb 16, 2021 45.70 46.32 45.47 45.79 38,272,399 +1.12(+2.51%)
Feb 12, 2021 43.71 44.71 43.63 44.67 23,700,400 +0.65(+1.48%)
Feb 11, 2021 44.57 44.58 43.08 44.02 24,812,434 -0.69(-1.54%)
Feb 10, 2021 44.02 44.75 43.74 44.71 29,196,975 +0.84(+1.91%)
Feb 09, 2021 43.99 44.13 43.28 43.87 32,395,696 -0.47(-1.06%)
Feb 08, 2021 43.18 44.55 43.14 44.34 31,177,663 +1.78(+4.18%)
Feb 05, 2021 42.86 43.00 42.44 42.56 24,098,200 +0.36(+0.85%)
Feb 04, 2021 42.05 42.21 41.31 42.20 24,149,578 +0.46(+1.10%)
Feb 03, 2021 40.24 41.85 40.09 41.74 37,184,661 +1.71(+4.27%)
Feb 02, 2021 40.55 40.99 40.03 40.03 31,963,181 +0.43(+1.09%)
Feb 01, 2021 39.80 40.00 38.94 39.60 30,508,614 +0.28(+0.71%)
Jan 29, 2021 40.10 40.62 39.17 39.32 31,534,400 -1.35(-3.32%)
Jan 28, 2021 40.53 41.16 40.16 40.67 28,605,072 +0.47(+1.17%)
Jan 27, 2021 40.08 41.32 39.51 40.20 49,921,409 -0.55(-1.35%)
Jan 26, 2021 42.01 42.64 40.73 40.75 27,490,437 -0.89(-2.14%)
Jan 25, 2021 41.61 41.77 40.88 41.64 40,909,356 -0.43(-1.02%)
Jan 22, 2021 41.36 42.19 41.02 42.07 25,222,300 -0.22(-0.52%)
Jan 21, 2021 43.53 43.75 41.90 42.29 29,983,976 -1.48(-3.38%)
Jan 20, 2021 43.98 44.09 43.34 43.77 25,348,753 +0.16(+0.37%)
Jan 19, 2021 43.27 43.91 43.13 43.61 27,572,566 +0.86(+2.01%)
Jan 15, 2021 43.69 43.70 42.33 42.75 47,748,500 -1.73(-3.89%)
Jan 14, 2021 43.47 45.00 43.43 44.48 41,650,538 +1.28(+2.96%)
Jan 13, 2021 43.69 43.71 42.87 43.20 27,369,412 -0.34(-0.78%)
Jan 12, 2021 42.58 43.77 42.26 43.54 43,957,193 +1.47(+3.49%)
Jan 11, 2021 40.52 42.24 40.29 42.07 23,445,179 +0.65(+1.57%)
Jan 08, 2021 42.00 42.00 41.09 41.42 31,371,900 -0.05(-0.12%)
Jan 07, 2021 41.23 41.89 40.80 41.47 25,700,575 +0.60(+1.47%)
Jan 06, 2021 40.44 41.25 39.92 40.87 43,120,675 +1.21(+3.05%)
Jan 05, 2021 38.37 40.70 38.33 39.66 47,710,322 +1.70(+4.48%)
Jan 04, 2021 38.34 38.66 37.51 37.96 33,841,093 +0.06(+0.16%)
Dec 31, 2020 37.90 37.90 37.90 28,214,097 -0.32(-0.84%)
Dec 30, 2020 37.66 38.58 37.57 38.22 28,214,097 +0.59(+1.57%)
Dec 29, 2020 38.11 38.22 37.45 37.63 18,973,355 -0.25(-0.66%)
Dec 28, 2020 38.26 38.74 37.77 37.88 18,906,653 -0.24(-0.63%)
Dec 24, 2020 38.37 38.37 37.74 38.12 11,451,400 -0.20(-0.52%)
Dec 23, 2020 37.81 38.85 37.80 38.32 26,948,587 +0.83(+2.21%)
Dec 22, 2020 38.05 38.18 37.45 37.49 25,092,879 -0.64(-1.68%)
Dec 21, 2020 37.41 38.46 37.01 38.13 40,061,187 -1.27(-3.22%)
Dec 18, 2020 39.99 40.21 39.09 39.40 36,570,100 -0.67(-1.67%)
Dec 17, 2020 40.62 40.63 39.83 40.07 23,175,708 -0.19(-0.47%)
Dec 16, 2020 40.56 40.71 39.98 40.26 23,810,506 -0.20(-0.49%)
Dec 15, 2020 39.90 40.66 39.53 40.46 29,335,909 +0.78(+1.97%)
Dec 14, 2020 41.75 41.76 39.53 39.68 39,932,150 -1.44(-3.50%)
Dec 11, 2020 41.32 41.33 40.54 41.12 28,076,100 -0.48(-1.15%)
Dec 10, 2020 40.41 42.08 40.30 41.60 38,784,469 +1.24(+3.07%)
Dec 09, 2020 40.68 41.34 39.87 40.36 43,343,650 +0.09(+0.22%)
Dec 08, 2020 39.19 40.67 39.18 40.27 28,923,619 +0.59(+1.49%)
Dec 07, 2020 40.15 40.24 39.30 39.68 34,652,400 -0.95(-2.34%)
Dec 04, 2020 39.23 40.65 39.23 40.63 51,850,200 +2.10(+5.45%)
Dec 03, 2020 38.30 39.00 37.91 38.53 36,478,281 +0.40(+1.05%)
Dec 02, 2020 36.81 38.71 36.69 38.13 37,722,371 +1.20(+3.25%)
Dec 01, 2020 37.78 37.99 36.87 36.93 34,468,469 +0.17(+0.46%)
Nov 30, 2020 38.48 38.53 36.69 36.76 41,511,692 -2.15(-5.53%)
Nov 27, 2020 39.15 39.47 38.60 38.91 18,755,300 -0.46(-1.17%)
Nov 25, 2020 40.05 40.05 39.15 39.37 35,676,100 -0.94(-2.33%)
Nov 24, 2020 39.63 40.42 39.28 40.31 53,442,112 +1.97(+5.14%)
Nov 23, 2020 36.37 38.39 36.33 38.34 38,136,971 +2.53(+7.07%)
Nov 20, 2020 35.91 36.07 35.56 35.81 19,753,200 -0.19(-0.53%)
Nov 19, 2020 35.17 36.07 34.81 36.00 32,918,859 +0.58(+1.64%)
Nov 18, 2020 36.79 36.93 35.42 35.42 40,986,085 -1.06(-2.91%)
Nov 17, 2020 35.64 36.50 35.17 36.48 39,000,094 +0.37(+1.02%)
Nov 16, 2020 35.32 36.19 34.88 36.11 47,917,348 +2.23(+6.58%)
Nov 13, 2020 32.94 34.04 32.90 33.88 39,440,900 +1.23(+3.77%)
Nov 12, 2020 33.19 33.66 32.34 32.65 38,587,253 -1.13(-3.35%)
Nov 11, 2020 34.50 34.57 33.46 33.78 46,536,538 -0.35(-1.03%)
Nov 10, 2020 33.68 34.13 32.98 34.13 73,330,912 +1.07(+3.24%)
Nov 09, 2020 32.40 33.79 32.30 33.06 98,735,412 +4.13(+14.28%)
Nov 06, 2020 29.57 30.01 28.81 28.93 33,223,200 -0.64(-2.16%)
Nov 05, 2020 29.61 30.16 29.51 29.57 31,784,386 +0.00(+0.00%)
Nov 04, 2020 29.57 30.28 28.77 29.57 43,611,112 +0.04(+0.14%)
Nov 03, 2020 30.20 30.22 29.26 29.53 34,833,894 -0.17(-0.57%)
Nov 02, 2020 29.11 30.09 28.57 29.70 41,881,819 +0.98(+3.41%)
Oct 30, 2020 28.36 28.74 28.03 28.72 37,903,700 +0.16(+0.56%)
Oct 29, 2020 27.35 28.65 26.98 28.56 37,250,612 +0.85(+3.07%)
Oct 28, 2020 28.21 28.39 27.55 27.71 40,545,687 -1.21(-4.18%)
Oct 27, 2020 29.27 29.28 28.85 28.92 21,593,267 -0.38(-1.30%)
Oct 26, 2020 29.87 29.91 29.01 29.30 30,398,781 -1.09(-3.59%)
Oct 23, 2020 30.70 30.88 30.01 30.39 24,987,700 -0.15(-0.49%)
Oct 22, 2020 29.38 30.58 29.19 30.54 32,825,686 +1.21(+4.13%)
Oct 21, 2020 29.73 29.90 29.32 29.33 24,648,466 -0.57(-1.91%)
Oct 20, 2020 29.72 30.16 29.52 29.90 22,991,969 +0.35(+1.18%)
Oct 19, 2020 30.30 30.45 29.52 29.55 25,184,466 -0.64(-2.12%)
Oct 16, 2020 30.83 30.87 30.14 30.19 18,711,400 -0.70(-2.27%)
Oct 15, 2020 30.00 30.90 29.73 30.89 20,359,430 +0.37(+1.21%)
Oct 14, 2020 30.46 31.23 30.40 30.52 27,244,163 +0.13(+0.43%)
Oct 13, 2020 30.87 31.05 30.30 30.39 25,383,627 -0.51(-1.65%)
Oct 12, 2020 30.69 30.98 30.37 30.90 16,683,916 +0.11(+0.36%)
Oct 09, 2020 31.57 31.65 30.74 30.79 25,517,900 -0.50(-1.60%)
Oct 08, 2020 30.41 31.31 30.26 31.29 30,556,831 +1.13(+3.75%)
Oct 07, 2020 29.91 30.24 29.57 30.16 21,042,175 +0.42(+1.41%)
Oct 06, 2020 30.63 30.80 29.66 29.74 31,111,213 -0.45(-1.49%)
Oct 05, 2020 29.57 30.21 29.50 30.19 31,571,869 +0.88(+3.00%)
Oct 02, 2020 28.25 29.56 28.20 29.31 28,705,200 +0.28(+0.96%)
Oct 01, 2020 29.62 29.75 28.85 29.03 28,363,811 -0.92(-3.07%)
Sep 30, 2020 30.23 30.58 29.81 29.95 24,571,470 -0.09(-0.30%)
Sep 29, 2020 30.80 30.87 29.74 30.04 23,801,016 -0.85(-2.75%)
Sep 28, 2020 30.73 31.23 30.68 30.89 26,373,711 +0.71(+2.35%)
Sep 25, 2020 29.89 30.41 29.70 30.18 27,558,400 -0.02(-0.07%)
Sep 24, 2020 30.10 30.75 29.54 30.20 35,243,384 -0.01(-0.03%)
Sep 23, 2020 31.76 31.88 30.17 30.21 26,449,775 -1.43(-4.52%)
Sep 22, 2020 31.99 32.50 31.58 31.64 22,347,969 -0.33(-1.03%)
Sep 21, 2020 32.26 32.34 31.43 31.97 30,718,977 -1.64(-4.88%)
Sep 18, 2020 33.97 33.99 33.26 33.61 26,406,300 -0.38(-1.12%)
Sep 17, 2020 33.40 34.02 33.07 33.99 22,356,691 +0.05(+0.15%)
Sep 16, 2020 32.92 34.38 32.64 33.94 35,893,138 +1.31(+4.01%)
Sep 15, 2020 33.09 33.39 32.53 32.63 25,609,746 -0.24(-0.73%)
Sep 14, 2020 32.71 33.17 32.48 32.87 19,444,035 +0.25(+0.77%)
Sep 11, 2020 32.66 32.83 32.35 32.62 25,397,200 +0.03(+0.09%)
Sep 10, 2020 33.93 33.97 32.53 32.59 37,001,799 -1.24(-3.67%)
Sep 09, 2020 33.98 34.17 33.71 33.83 24,976,678 +0.23(+0.68%)
Sep 08, 2020 34.21 34.37 33.22 33.60 49,217,041 -1.27(-3.64%)
Sep 04, 2020 35.34 35.58 34.44 34.87 34,341,000 -0.11(-0.31%)
Sep 03, 2020 35.17 35.90 34.77 34.98 39,438,256 -0.26(-0.74%)
Sep 02, 2020 35.40 35.61 35.02 35.24 23,849,908 -0.17(-0.48%)
Sep 01, 2020 35.49 35.57 34.97 35.41 18,260,634 -0.24(-0.67%)
Aug 31, 2020 36.49 36.54 35.65 35.65 18,790,052 -0.79(-2.17%)
Aug 28, 2020 35.94 36.55 35.76 36.44 14,575,000 +0.64(+1.79%)
Aug 27, 2020 35.74 36.04 35.36 35.80 22,258,688 +0.07(+0.20%)
Aug 26, 2020 36.45 36.45 35.68 35.73 18,000,762 -0.77(-2.11%)
Aug 25, 2020 37.22 37.27 36.32 36.50 20,116,584 -0.52(-1.40%)
Aug 24, 2020 36.25 37.28 36.03 37.02 24,813,406 +0.99(+2.75%)
Aug 21, 2020 36.12 36.19 35.69 36.03 17,347,700 -0.23(-0.63%)
Aug 20, 2020 36.51 36.75 36.25 36.26 19,106,191 -0.80(-2.16%)
Aug 19, 2020 37.46 37.63 36.94 37.06 14,793,328 -0.43(-1.15%)
Aug 18, 2020 37.83 38.20 37.38 37.49 14,348,342 -0.48(-1.26%)
Aug 17, 2020 38.20 38.22 37.76 37.97 14,255,480 -0.22(-0.58%)
Aug 14, 2020 37.53 38.25 37.39 38.19 13,279,600 +0.34(+0.90%)
Aug 13, 2020 38.27 38.59 37.74 37.85 15,760,245 -0.73(-1.89%)
Aug 12, 2020 38.78 39.03 38.17 38.58 25,533,672 +0.38(+0.99%)
Aug 11, 2020 39.08 39.53 38.02 38.20 26,512,699 -0.13(-0.34%)
Aug 10, 2020 37.46 38.35 37.37 38.33 26,308,000 +1.15(+3.09%)
Aug 07, 2020 36.80 37.27 36.37 37.18 18,376,500 +0.05(+0.13%)
Aug 06, 2020 37.22 37.56 36.99 37.13 19,189,162 -0.30(-0.80%)
Aug 05, 2020 37.77 37.90 37.08 37.43 30,759,428 +0.39(+1.05%)
Aug 04, 2020 36.04 37.12 36.01 37.04 22,570,894 +0.88(+2.43%)
Aug 03, 2020 36.02 36.36 35.72 36.16 21,103,991 +0.13(+0.36%)
Jul 31, 2020 35.65 36.07 35.29 36.03 24,774,400 -0.17(-0.47%)
Jul 30, 2020 36.89 36.91 35.88 36.20 32,830,978 -1.48(-3.93%)
Jul 29, 2020 37.01 37.71 36.76 37.68 17,214,123 +0.77(+2.09%)
Jul 28, 2020 37.33 37.69 36.81 36.91 17,775,416 -0.64(-1.70%)
Jul 27, 2020 37.46 37.72 36.99 37.55 18,230,733 +0.04(+0.11%)
Jul 24, 2020 37.72 38.28 37.37 37.51 19,950,500 -0.21(-0.56%)
Jul 23, 2020 37.66 37.91 37.24 37.72 21,043,027 -0.07(-0.19%)
Jul 22, 2020 37.85 37.85 37.24 37.79 19,621,547 -0.47(-1.23%)
Jul 21, 2020 36.70 38.55 36.65 38.26 36,183,516 +2.18(+6.04%)
Jul 20, 2020 36.56 36.98 36.05 36.08 20,074,039 -0.61(-1.66%)
Jul 17, 2020 37.33 37.74 36.53 36.69 17,716,900 -0.52(-1.40%)
Jul 16, 2020 37.13 37.69 36.66 37.21 18,822,309 -0.17(-0.45%)
Jul 15, 2020 37.52 37.62 36.83 37.38 25,898,092 +0.79(+2.16%)
Jul 14, 2020 35.11 36.66 35.01 36.59 34,210,047 +1.24(+3.51%)
Jul 13, 2020 35.87 36.01 35.08 35.35 37,221,559 -0.19(-0.53%)
Jul 10, 2020 34.24 35.58 34.24 35.54 25,227,900 +1.10(+3.19%)
Jul 09, 2020 36.07 36.17 34.40 34.44 30,541,201 -1.79(-4.94%)
Jul 08, 2020 36.26 36.82 35.93 36.23 20,649,512 -0.03(-0.08%)
Jul 07, 2020 36.98 37.03 36.20 36.26 20,904,845 -1.19(-3.18%)
Jul 06, 2020 38.00 38.27 36.98 37.45 22,539,841 +0.11(+0.29%)
Jul 02, 2020 37.69 38.21 37.26 37.34 20,779,098 +0.41(+1.11%)
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.