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 )

261.31 +1.21 (+0.47%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 9, 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 (%)
Jul 31, 2017 163.83 164.01 162.22 162.80 349,064 -0.75(-0.46%)
Jul 28, 2017 163.44 163.98 163.04 163.55 498,907 -0.45(-0.27%)
Jul 27, 2017 166.18 166.26 162.84 164.00 1,349,025 -1.76(-1.06%)
Jul 26, 2017 166.38 166.38 165.53 165.76 422,567 -0.44(-0.26%)
Jul 25, 2017 166.27 166.51 165.47 166.20 631,902 +0.82(+0.50%)
Jul 24, 2017 164.44 165.44 164.20 165.38 402,462 +0.77(+0.47%)
Jul 21, 2017 165.24 165.43 164.39 164.61 559,487 -0.68(-0.41%)
Jul 20, 2017 165.29 165.71 164.81 165.29 343,527 +0.09(+0.05%)
Jul 19, 2017 164.05 165.31 164.04 165.20 238,288 +1.59(+0.97%)
Jul 18, 2017 163.47 163.83 162.82 163.62 1,230,290 -0.23(-0.14%)
Jul 17, 2017 163.71 164.31 163.37 163.84 1,245,271 +0.09(+0.05%)
Jul 14, 2017 163.11 164.42 163.11 163.76 481,708 +0.42(+0.26%)
Jul 13, 2017 163.45 163.45 162.01 163.34 245,477 -0.06(-0.03%)
Jul 12, 2017 162.87 164.18 162.81 163.40 409,739 +1.45(+0.89%)
Jul 11, 2017 161.26 162.32 160.63 161.95 328,536 +0.83(+0.52%)
Jul 10, 2017 161.33 162.07 160.34 161.12 459,580 -0.52(-0.32%)
Jul 07, 2017 160.21 161.88 159.86 161.63 1,357,475 +2.03(+1.27%)
Jul 06, 2017 160.27 161.04 159.32 159.60 1,192,406 -2.12(-1.31%)
Jul 05, 2017 161.32 161.80 160.59 161.73 1,832,534 -0.09(-0.06%)
Jul 03, 2017 161.71 162.28 161.04 161.82 697,194 +0.62(+0.39%)
Jun 30, 2017 161.35 162.10 161.07 161.20 455,096 -0.07(-0.04%)
Jun 29, 2017 163.32 163.32 159.50 161.27 411,989 -1.66(-1.02%)
Jun 28, 2017 161.08 163.17 160.65 162.93 387,217 +2.76(+1.72%)
Jun 27, 2017 162.36 162.56 160.10 160.17 773,611 -2.29(-1.41%)
Jun 26, 2017 162.80 163.27 161.48 162.46 385,461 -0.20(-0.12%)
Jun 23, 2017 161.54 162.83 160.72 162.66 438,020 +1.31(+0.81%)
Jun 22, 2017 160.53 161.73 160.15 161.35 541,833 +0.88(+0.55%)
Jun 21, 2017 160.33 161.58 160.07 160.48 429,242 +0.45(+0.28%)
Jun 20, 2017 161.23 161.31 159.85 160.03 883,107 -1.29(-0.80%)
Jun 19, 2017 160.19 161.56 160.01 161.32 288,184 +1.92(+1.20%)
Jun 16, 2017 159.01 159.48 158.34 159.40 629,955 -0.33(-0.21%)
Jun 15, 2017 158.62 159.86 158.62 159.73 510,883 -0.93(-0.58%)
Jun 14, 2017 161.39 161.48 159.77 160.66 396,319 -0.70(-0.43%)
Jun 13, 2017 160.77 161.35 160.45 161.35 463,697 +1.04(+0.65%)
Jun 12, 2017 160.64 160.94 159.15 160.31 651,836 -0.39(-0.24%)
Jun 09, 2017 161.88 163.13 159.54 160.71 884,360 -0.70(-0.43%)
Jun 08, 2017 159.60 161.65 159.24 161.40 265,257 +1.83(+1.15%)
Jun 07, 2017 159.66 160.29 159.01 159.57 638,691 +0.07(+0.04%)
Jun 06, 2017 158.57 160.37 158.23 159.50 921,326 +0.06(+0.04%)
Jun 05, 2017 160.65 160.94 159.31 159.44 282,428 -1.08(-0.67%)
Jun 02, 2017 159.54 161.52 159.30 160.52 607,336 +1.38(+0.87%)
Jun 01, 2017 156.44 159.19 156.19 159.14 578,552 +3.13(+2.01%)
May 31, 2017 156.57 156.73 154.10 156.01 628,311 +0.03(+0.02%)
May 30, 2017 156.68 157.09 155.87 155.98 596,727 -1.07(-0.68%)
May 26, 2017 156.95 157.31 156.25 157.05 261,047 -0.12(-0.07%)
May 25, 2017 157.49 157.98 156.80 157.16 201,500 +0.35(+0.23%)
May 24, 2017 156.34 157.06 156.00 156.81 462,384 +0.56(+0.36%)
May 23, 2017 156.49 156.66 155.30 156.25 346,148 +0.07(+0.04%)
May 22, 2017 155.23 156.38 155.23 156.18 403,434 +1.25(+0.81%)
May 19, 2017 154.57 155.80 154.56 154.93 267,604 +0.60(+0.39%)
May 18, 2017 153.36 154.86 153.16 154.32 583,440 +0.53(+0.35%)
May 17, 2017 155.70 156.30 153.69 153.79 519,810 -4.40(-2.78%)
May 16, 2017 158.28 158.65 156.94 158.19 871,129 +0.29(+0.18%)
May 15, 2017 157.17 158.59 157.17 157.91 345,676 +1.21(+0.77%)
May 12, 2017 156.68 157.09 156.19 156.69 290,620 -0.61(-0.39%)
May 11, 2017 157.68 157.78 155.75 157.31 314,669 -0.86(-0.54%)
May 10, 2017 156.80 158.29 156.54 158.16 643,993 +1.15(+0.73%)
May 09, 2017 156.61 157.24 156.30 157.02 414,743 +0.49(+0.31%)
May 08, 2017 157.24 157.39 155.96 156.53 352,679 -1.09(-0.69%)
May 05, 2017 157.07 157.62 155.81 157.62 268,408 +1.17(+0.75%)
May 04, 2017 156.85 156.87 155.43 156.46 436,116 -0.12(-0.08%)
May 03, 2017 157.08 157.22 155.85 156.58 664,129 -1.04(-0.66%)
May 02, 2017 158.52 158.88 157.12 157.62 417,601 -0.75(-0.48%)
May 01, 2017 157.87 158.70 157.09 158.38 737,893 +1.05(+0.67%)
Apr 28, 2017 159.07 159.48 157.25 157.32 788,202 -1.75(-1.10%)
Apr 27, 2017 158.93 159.61 158.61 159.07 370,497 +0.58(+0.37%)
Apr 26, 2017 157.79 159.24 157.56 158.49 909,271 +0.61(+0.39%)
Apr 25, 2017 157.60 158.51 157.60 157.88 840,632 +1.57(+1.00%)
Apr 24, 2017 156.34 156.66 155.72 156.31 372,728 +1.99(+1.29%)
Apr 21, 2017 154.52 154.86 153.89 154.32 304,913 -0.58(-0.38%)
Apr 20, 2017 153.77 155.09 153.43 154.91 833,775 +1.82(+1.19%)
Apr 19, 2017 152.61 154.22 152.61 153.08 818,068 +0.94(+0.62%)
Apr 18, 2017 151.50 152.25 150.96 152.15 248,547 +0.13(+0.09%)
Apr 17, 2017 150.81 152.11 150.45 152.01 299,789 +1.66(+1.11%)
Apr 13, 2017 151.39 151.98 150.32 150.35 469,416 -1.11(-0.73%)
Apr 12, 2017 153.04 153.43 151.34 151.46 316,864 -1.78(-1.16%)
Apr 11, 2017 151.70 153.25 151.34 153.24 422,103 +0.98(+0.65%)
Apr 10, 2017 152.11 153.46 151.38 152.25 377,162 +0.37(+0.25%)
Apr 07, 2017 151.45 152.39 150.96 151.88 441,357 +0.08(+0.05%)
Apr 06, 2017 150.85 151.86 150.08 151.80 694,191 +1.19(+0.79%)
Apr 05, 2017 153.36 153.87 150.42 150.61 746,328 -1.70(-1.12%)
Apr 04, 2017 152.57 153.33 151.72 152.31 472,776 -0.42(-0.27%)
Apr 03, 2017 154.92 155.14 152.45 152.73 908,568 -1.68(-1.09%)
Mar 31, 2017 154.12 155.05 153.68 154.41 409,776 +0.44(+0.29%)
Mar 30, 2017 153.57 154.11 153.23 153.97 402,323 +0.53(+0.34%)
Mar 29, 2017 152.64 153.69 152.45 153.45 380,722 +0.66(+0.43%)
Mar 28, 2017 151.60 152.97 151.31 152.79 396,322 +0.68(+0.45%)
Mar 27, 2017 149.65 152.43 149.36 152.11 572,084 +0.60(+0.40%)
Mar 24, 2017 151.68 152.42 150.83 151.51 262,314 +0.35(+0.23%)
Mar 23, 2017 150.68 152.09 150.09 151.16 487,894 +0.62(+0.41%)
Mar 22, 2017 150.12 150.80 149.28 150.54 770,354 +0.24(+0.16%)
Mar 21, 2017 155.34 155.34 150.23 150.30 1,016,681 -4.01(-2.60%)
Mar 20, 2017 154.66 155.25 153.85 154.31 576,380 -0.35(-0.23%)
Mar 17, 2017 154.47 155.04 153.62 154.66 1,025,145 +0.41(+0.27%)
Mar 16, 2017 154.72 154.84 153.86 154.25 356,549 +0.08(+0.05%)
Mar 15, 2017 152.37 154.56 152.10 154.17 517,168 +2.45(+1.61%)
Mar 14, 2017 152.10 152.10 150.80 151.72 458,113 -0.93(-0.61%)
Mar 13, 2017 152.04 152.95 151.91 152.66 430,615 +0.41(+0.27%)
Mar 10, 2017 152.28 152.34 151.02 152.25 1,145,175 +0.99(+0.66%)
Mar 09, 2017 151.60 152.14 150.53 151.26 436,170 -0.29(-0.19%)
Mar 08, 2017 152.55 153.02 151.48 151.54 359,107 -0.49(-0.32%)
Mar 07, 2017 152.56 152.99 151.81 152.03 1,223,263 -1.01(-0.66%)
Mar 06, 2017 153.22 153.41 152.31 153.04 866,638 -1.05(-0.68%)
Mar 03, 2017 154.20 154.84 153.29 154.09 638,304 -0.09(-0.06%)
Mar 02, 2017 155.41 155.57 154.01 154.18 1,027,778 -1.23(-0.79%)
Mar 01, 2017 154.67 155.85 154.29 155.41 758,275 +2.66(+1.74%)
Feb 28, 2017 154.40 154.57 152.65 152.75 537,584 -2.34(-1.51%)
Feb 27, 2017 153.12 155.14 152.88 155.09 477,529 +1.80(+1.18%)
Feb 24, 2017 151.76 153.32 151.13 153.29 541,952 +0.33(+0.22%)
Feb 23, 2017 154.59 154.60 151.92 152.95 1,116,761 -1.29(-0.83%)
Feb 22, 2017 154.74 154.93 153.88 154.24 283,342 -0.76(-0.49%)
Feb 21, 2017 154.35 155.22 154.24 155.00 294,634 +0.96(+0.63%)
Feb 17, 2017 154.04 154.04 154.04 0 +0.40(+0.26%)
Feb 16, 2017 154.16 154.51 152.62 153.64 628,507 -0.58(-0.38%)
Feb 15, 2017 152.53 154.44 152.31 154.22 404,689 +1.14(+0.75%)
Feb 14, 2017 152.31 153.21 151.87 153.08 388,592 +0.34(+0.22%)
Feb 13, 2017 153.59 153.82 152.51 152.73 761,812 +0.14(+0.09%)
Feb 10, 2017 152.35 153.11 151.81 152.59 1,205,622 +1.06(+0.70%)
Feb 09, 2017 149.60 151.91 149.56 151.53 1,405,537 +2.24(+1.50%)
Feb 08, 2017 149.44 147.87 149.29 693,567 +0.13(+0.09%)
Feb 07, 2017 149.70 150.34 148.68 149.16 579,217 -0.46(-0.31%)
Feb 06, 2017 150.34 150.58 149.12 149.62 362,049 -1.12(-0.74%)
Feb 03, 2017 149.93 150.79 149.33 150.73 440,023 +2.22(+1.50%)
Feb 02, 2017 149.06 149.51 147.98 148.51 500,048 -0.54(-0.36%)
Feb 01, 2017 150.04 150.60 148.47 149.06 958,479 +0.12(+0.08%)
Jan 31, 2017 147.32 149.38 147.07 148.93 1,467,099 +1.25(+0.85%)
Jan 30, 2017 148.39 148.46 146.48 147.68 678,636 -1.77(-1.19%)
Jan 27, 2017 149.81 150.25 148.82 149.46 506,267 -0.35(-0.24%)
Jan 26, 2017 150.81 150.88 149.54 149.81 1,525,792 -0.90(-0.59%)
Jan 25, 2017 150.33 151.00 150.33 150.70 1,536,155 +1.50(+1.00%)
Jan 24, 2017 147.62 149.51 147.33 149.21 408,317 +2.09(+1.42%)
Jan 23, 2017 147.50 148.01 146.36 147.12 468,886 -0.57(-0.39%)
Jan 20, 2017 147.41 148.21 147.18 147.69 679,873 +0.65(+0.44%)
Jan 19, 2017 148.63 149.01 146.58 147.04 702,879 -1.30(-0.87%)
Jan 18, 2017 148.42 148.44 147.49 148.34 321,078 +0.55(+0.37%)
Jan 17, 2017 149.41 149.41 147.49 147.79 527,461 -2.28(-1.52%)
Jan 13, 2017 150.06 150.06 150.06 0 +1.36(+0.92%)
Jan 12, 2017 149.36 149.36 146.73 148.70 461,948 -0.65(-0.43%)
Jan 11, 2017 149.77 150.09 148.35 149.35 953,401 -0.09(-0.06%)
Jan 10, 2017 148.26 149.64 148.14 149.44 470,413 +1.21(+0.82%)
Jan 09, 2017 148.31 149.18 147.72 148.23 589,111 -0.09(-0.06%)
Jan 06, 2017 149.22 149.38 148.28 148.31 1,199,560 -0.49(-0.33%)
Jan 05, 2017 149.88 150.13 147.96 148.80 1,103,384 -1.29(-0.86%)
Jan 04, 2017 147.95 150.25 147.95 150.08 493,897 +2.69(+1.82%)
Jan 03, 2017 148.53 148.84 146.32 147.40 1,027,396 +0.66(+0.45%)
Dec 30, 2016 146.74 146.74 146.74 0 -0.65(-0.44%)
Dec 29, 2016 147.25 148.19 146.65 147.39 691,764 +0.30(+0.20%)
Dec 28, 2016 149.08 149.35 146.84 147.09 1,354,321 -1.89(-1.27%)
Dec 27, 2016 148.49 149.81 148.44 148.98 1,076,708 +0.68(+0.46%)
Dec 23, 2016 148.30 148.30 148.30 0 +1.21(+0.82%)
Dec 22, 2016 148.92 149.09 146.72 147.09 601,933 -1.69(-1.14%)
Dec 21, 2016 149.68 150.08 148.71 148.78 480,782 -0.89(-0.60%)
Dec 20, 2016 149.21 150.18 148.89 149.67 999,935 +0.86(+0.58%)
Dec 19, 2016 148.12 149.49 148.12 148.81 951,307 +0.76(+0.51%)
Dec 16, 2016 148.58 149.70 147.77 148.05 719,917 -0.22(-0.15%)
Dec 15, 2016 147.43 149.31 147.07 148.27 712,306 +1.17(+0.79%)
Dec 14, 2016 148.35 149.49 146.78 147.10 1,004,197 -1.71(-1.15%)
Dec 13, 2016 149.60 150.16 148.42 148.81 1,073,853 +0.09(+0.06%)
Dec 12, 2016 149.72 150.26 148.27 148.72 1,270,280 -1.60(-1.06%)
Dec 09, 2016 150.85 151.45 149.93 150.32 817,224 -0.06(-0.04%)
Dec 08, 2016 148.61 150.44 147.83 150.38 772,209 +2.25(+1.52%)
Dec 07, 2016 146.92 148.48 146.18 148.12 856,328 +1.10(+0.75%)
Dec 06, 2016 145.90 147.34 144.90 147.02 1,642,579 +1.54(+1.06%)
Dec 05, 2016 144.31 145.65 144.21 145.48 1,085,214 +2.44(+1.71%)
Dec 02, 2016 143.03 143.67 142.51 143.04 879,871 +0.14(+0.10%)
Dec 01, 2016 145.26 145.58 142.32 142.90 1,702,440 -1.81(-1.25%)
Nov 30, 2016 146.84 146.84 144.59 144.70 1,196,664 -1.53(-1.05%)
Nov 29, 2016 146.60 147.14 146.06 146.23 2,046,783 -0.15(-0.10%)
Nov 28, 2016 148.54 148.64 146.17 146.39 772,855 -2.24(-1.51%)
Nov 25, 2016 148.24 148.63 147.85 148.63 255,034 +0.68(+0.46%)
Nov 23, 2016 147.94 147.94 147.94 0 +1.03(+0.70%)
Nov 22, 2016 146.72 147.03 145.76 146.92 603,498 +0.76(+0.52%)
Nov 21, 2016 145.99 146.71 145.09 146.16 633,179 +0.71(+0.49%)
Nov 18, 2016 145.43 145.65 144.81 145.44 481,314 +0.54(+0.37%)
Nov 17, 2016 144.31 145.35 144.01 144.90 683,217 +1.02(+0.71%)
Nov 16, 2016 143.44 144.52 143.41 143.89 795,271 -0.13(-0.09%)
Nov 15, 2016 143.43 144.36 142.90 144.02 587,797 +0.31(+0.22%)
Nov 14, 2016 143.75 144.76 142.78 143.71 1,101,584 +1.58(+1.11%)
Nov 11, 2016 139.57 142.45 139.00 142.13 2,177,092 +3.22(+2.32%)
Nov 10, 2016 139.10 140.31 136.86 138.91 1,679,644 +1.71(+1.25%)
Nov 09, 2016 132.27 137.40 132.15 137.20 1,356,125 +4.06(+3.05%)
Nov 08, 2016 132.45 133.85 131.79 133.14 701,141 +0.50(+0.38%)
Nov 07, 2016 131.81 133.08 131.76 132.64 894,416 +3.14(+2.42%)
Nov 04, 2016 128.77 130.89 128.71 129.50 553,427 +1.03(+0.81%)
Nov 03, 2016 130.07 130.24 128.27 128.47 1,173,282 -1.03(-0.80%)
Nov 02, 2016 131.07 131.25 129.37 129.50 1,441,264 -1.84(-1.40%)
Nov 01, 2016 133.02 133.02 130.46 131.35 1,499,774 -1.54(-1.16%)
Oct 31, 2016 132.71 133.07 132.15 132.89 1,441,911 +0.44(+0.33%)
Oct 28, 2016 132.49 133.57 132.06 132.45 952,574 -0.20(-0.15%)
Oct 27, 2016 134.94 134.94 132.34 132.65 785,303 -1.87(-1.39%)
Oct 26, 2016 135.32 135.99 134.16 134.52 774,457 -1.60(-1.18%)
Oct 25, 2016 137.54 137.57 135.95 136.12 613,304 -1.43(-1.04%)
Oct 24, 2016 137.69 138.31 137.20 137.55 349,624 +0.91(+0.67%)
Oct 21, 2016 135.53 136.96 135.51 136.64 363,340 +0.06(+0.04%)
Oct 20, 2016 136.63 137.02 135.79 136.58 605,083 -0.37(-0.27%)
Oct 19, 2016 136.84 137.50 135.96 136.95 438,527 +0.28(+0.21%)
Oct 18, 2016 137.37 137.54 136.56 136.67 376,170 +0.65(+0.47%)
Oct 17, 2016 136.31 136.71 135.92 136.02 596,456 -0.29(-0.21%)
Oct 14, 2016 137.49 138.09 136.25 136.31 762,597 -0.82(-0.60%)
Oct 13, 2016 137.09 137.66 136.12 137.12 397,934 -1.02(-0.74%)
Oct 12, 2016 138.57 139.02 137.93 138.14 945,593 -0.38(-0.27%)
Oct 11, 2016 141.22 141.49 137.85 138.52 786,971 -3.04(-2.15%)
Oct 10, 2016 140.91 142.11 140.79 141.56 567,738 +1.63(+1.17%)
Oct 07, 2016 141.13 141.55 139.19 139.93 448,691 -1.21(-0.85%)
Oct 06, 2016 140.92 141.33 139.95 141.13 378,408 -0.13(-0.09%)
Oct 05, 2016 140.96 142.13 140.96 141.26 469,328 +0.71(+0.51%)
Oct 04, 2016 141.50 141.76 139.96 140.55 756,303 -0.60(-0.42%)
Oct 03, 2016 141.22 141.40 140.34 141.15 1,183,335 -0.31(-0.22%)
Sep 30, 2016 140.63 142.07 139.89 141.47 1,544,712 +1.40(+1.00%)
Sep 29, 2016 142.22 142.22 139.90 140.07 739,548 -2.37(-1.66%)
Sep 28, 2016 142.16 142.53 140.88 142.43 853,106 +0.57(+0.40%)
Sep 27, 2016 140.76 141.89 140.55 141.86 714,853 +0.95(+0.67%)
Sep 26, 2016 141.46 141.94 140.79 140.91 647,453 -1.43(-1.00%)
Sep 23, 2016 143.66 143.66 142.33 142.34 752,258 -1.10(-0.77%)
Sep 22, 2016 142.43 143.52 142.28 143.44 585,594 +1.96(+1.39%)
Sep 21, 2016 140.05 141.58 139.29 141.48 1,758,626 +1.84(+1.32%)
Sep 20, 2016 140.56 140.75 139.60 139.64 411,058 -0.39(-0.28%)
Sep 19, 2016 139.66 141.19 139.36 140.03 629,390 +1.07(+0.77%)
Sep 16, 2016 138.67 139.41 138.38 138.96 1,713,150 -0.52(-0.37%)
Sep 15, 2016 137.60 139.57 137.48 139.48 460,283 +1.94(+1.41%)
Sep 14, 2016 137.26 138.28 137.00 137.54 1,080,213 +0.48(+0.35%)
Sep 13, 2016 138.59 138.84 136.22 137.06 1,156,759 -2.50(-1.79%)
Sep 12, 2016 136.87 139.62 136.65 139.56 696,971 +2.09(+1.52%)
Sep 09, 2016 140.81 140.89 137.40 137.48 942,473 -4.49(-3.16%)
Sep 08, 2016 142.36 142.36 141.64 141.96 367,788 -0.44(-0.31%)
Sep 07, 2016 141.66 142.43 141.43 142.41 623,551 +0.71(+0.50%)
Sep 06, 2016 141.69 141.84 140.91 141.70 477,519 +0.46(+0.32%)
Sep 02, 2016 140.79 141.24 141.24 141.24 496,149 +1.26(+0.90%)
Sep 01, 2016 139.73 140.14 138.51 139.98 751,610 +0.49(+0.35%)
Aug 31, 2016 140.23 140.39 138.79 139.49 674,316 -0.94(-0.67%)
Aug 30, 2016 140.42 140.80 139.87 140.43 352,441 +0.23(+0.16%)
Aug 29, 2016 139.90 140.72 139.80 140.20 378,722 +0.65(+0.47%)
Aug 26, 2016 139.81 140.93 138.69 139.54 640,680 -0.08(-0.05%)
Aug 25, 2016 139.19 140.25 138.73 139.62 616,315 +0.08(+0.05%)
Aug 24, 2016 140.90 141.31 139.21 139.54 1,141,328 -1.42(-1.01%)
Aug 23, 2016 140.40 141.35 140.36 140.97 499,181 +1.03(+0.73%)
Aug 22, 2016 139.19 140.07 138.89 139.94 668,974 +0.50(+0.36%)
Aug 19, 2016 139.13 139.72 138.77 139.44 363,378 -0.06(-0.04%)
Aug 18, 2016 138.51 139.50 138.38 139.50 444,775 +0.96(+0.69%)
Aug 17, 2016 139.14 139.32 137.76 138.54 609,301 -0.65(-0.47%)
Aug 16, 2016 140.24 140.24 139.03 139.19 696,972 -1.28(-0.91%)
Aug 15, 2016 139.43 140.85 139.43 140.47 861,395 +1.35(+0.97%)
Aug 12, 2016 138.65 139.35 138.53 139.13 455,837 +0.27(+0.19%)
Aug 11, 2016 138.70 139.18 138.18 138.86 313,587 +0.68(+0.49%)
Aug 10, 2016 139.23 139.43 137.64 138.18 777,336 -1.06(-0.76%)
Aug 09, 2016 138.79 139.44 138.75 139.24 429,522 +0.37(+0.27%)
Aug 08, 2016 139.34 139.72 138.63 138.87 514,156 -0.29(-0.21%)
Aug 05, 2016 138.41 139.47 137.94 139.16 913,545 +1.66(+1.21%)
Aug 04, 2016 137.46 138.27 137.20 137.50 503,299 +0.16(+0.12%)
Aug 03, 2016 136.22 137.36 135.86 137.34 1,330,279 +0.88(+0.65%)
Aug 02, 2016 138.55 138.55 135.89 136.46 1,556,238 -2.04(-1.47%)
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.