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 )

81.24 USD +0.99 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.17 74.47 72.45 72.46 127,300 -1.55(-2.09%)
Feb 25, 2021 74.61 74.92 73.84 74.01 56,659 -0.74(-0.99%)
Feb 24, 2021 75.49 75.49 74.69 74.75 66,001 -0.71(-0.94%)
Feb 23, 2021 75.13 75.77 74.88 75.46 81,306 +0.56(+0.75%)
Feb 22, 2021 76.06 76.06 74.29 74.90 126,778 -1.43(-1.87%)
Feb 19, 2021 77.35 77.35 76.32 76.33 59,400 -1.04(-1.34%)
Feb 18, 2021 76.80 77.68 76.80 77.37 56,221 +0.43(+0.56%)
Feb 17, 2021 76.81 77.02 76.48 76.94 41,722 +0.06(+0.08%)
Feb 16, 2021 77.67 77.67 76.74 76.88 58,294 -0.69(-0.89%)
Feb 12, 2021 77.99 78.25 77.21 77.57 57,900 -0.56(-0.72%)
Feb 11, 2021 78.56 78.69 78.04 78.13 44,194 -0.45(-0.57%)
Feb 10, 2021 78.57 78.76 78.06 78.58 75,388 +0.34(+0.43%)
Feb 09, 2021 78.22 78.44 77.61 78.24 53,843 +0.20(+0.26%)
Feb 08, 2021 78.85 78.85 77.80 78.04 267,739 -0.59(-0.75%)
Feb 05, 2021 78.65 78.99 78.35 78.63 33,000 +0.44(+0.56%)
Feb 04, 2021 77.68 78.28 77.60 78.19 56,482 +0.54(+0.70%)
Feb 03, 2021 77.90 77.99 77.41 77.65 61,454 -0.20(-0.26%)
Feb 02, 2021 77.55 78.96 77.51 77.85 88,558 +0.62(+0.80%)
Feb 01, 2021 77.32 77.84 76.52 77.23 70,968 +0.44(+0.57%)
Jan 29, 2021 77.00 77.54 76.38 76.79 92,400 -0.36(-0.47%)
Jan 28, 2021 76.53 78.37 76.51 77.15 87,492 +0.76(+0.99%)
Jan 27, 2021 77.63 77.98 76.01 76.39 93,399 -1.88(-2.40%)
Jan 26, 2021 79.08 79.08 77.96 78.27 67,788 -0.79(-1.00%)
Jan 25, 2021 77.58 79.20 77.45 79.06 90,767 +1.32(+1.70%)
Jan 22, 2021 77.36 77.97 77.13 77.74 100,300 +0.08(+0.10%)
Jan 21, 2021 78.22 78.22 77.52 77.66 49,913 -0.51(-0.65%)
Jan 20, 2021 77.74 78.40 77.35 78.17 123,437 +0.48(+0.62%)
Jan 19, 2021 78.55 78.55 77.69 77.69 90,531 -0.37(-0.47%)
Jan 15, 2021 76.96 78.27 76.93 78.06 108,100 +0.80(+1.04%)
Jan 14, 2021 77.79 77.79 76.91 77.26 46,780 -0.32(-0.41%)
Jan 13, 2021 76.43 77.86 76.43 77.58 121,978 +1.36(+1.78%)
Jan 12, 2021 76.47 76.77 75.42 76.22 53,623 -0.34(-0.44%)
Jan 11, 2021 76.89 77.16 76.04 76.56 51,876 -0.72(-0.93%)
Jan 08, 2021 76.67 77.33 76.59 77.28 51,800 +0.63(+0.82%)
Jan 07, 2021 78.19 78.19 76.58 76.65 156,407 -1.06(-1.36%)
Jan 06, 2021 76.12 78.16 76.12 77.71 53,954 +1.98(+2.61%)
Jan 05, 2021 75.57 76.09 75.13 75.73 49,473 -0.05(-0.07%)
Jan 04, 2021 77.82 77.82 75.35 75.78 62,043 -1.82(-2.35%)
Dec 31, 2020 77.60 77.60 77.60 47,561 +1.11(+1.45%)
Dec 30, 2020 76.21 76.77 76.21 76.49 47,561 +0.37(+0.49%)
Dec 29, 2020 76.42 76.65 75.91 76.12 40,256 -0.05(-0.07%)
Dec 28, 2020 76.30 76.66 75.95 76.17 29,070 +0.32(+0.42%)
Dec 24, 2020 75.64 75.89 75.17 75.85 20,700 +0.47(+0.62%)
Dec 23, 2020 75.74 76.37 75.38 75.38 39,243 -0.09(-0.12%)
Dec 22, 2020 75.41 75.73 75.15 75.47 40,437 -0.04(-0.05%)
Dec 21, 2020 75.82 75.82 74.64 75.51 64,661 -1.04(-1.36%)
Dec 18, 2020 77.28 77.53 76.15 76.55 87,000 -0.66(-0.85%)
Dec 17, 2020 76.95 77.71 76.95 77.21 72,490 +0.63(+0.82%)
Dec 16, 2020 77.83 78.10 76.58 76.58 80,123 -0.96(-1.24%)
Dec 15, 2020 76.33 77.67 76.03 77.54 82,606 +1.49(+1.96%)
Dec 14, 2020 76.96 77.52 75.99 76.05 53,281 -0.95(-1.23%)
Dec 11, 2020 76.48 77.09 76.48 77.00 53,100 +0.08(+0.10%)
Dec 10, 2020 77.30 77.31 76.60 76.92 38,193 -0.41(-0.53%)
Dec 09, 2020 77.46 77.49 76.86 77.33 37,578 -0.03(-0.04%)
Dec 08, 2020 77.17 77.87 76.92 77.36 37,162 -0.27(-0.35%)
Dec 07, 2020 77.00 77.96 77.00 77.63 33,953 -76.77(-49.72%)
Dec 04, 2020 156.02 156.19 153.78 154.40 14,900 -1.62(-1.04%)
Dec 03, 2020 157.28 157.36 155.57 156.02 16,652 -1.53(-0.97%)
Dec 02, 2020 155.67 157.55 154.98 157.55 67,611 +1.14(+0.73%)
Dec 01, 2020 156.78 158.28 156.41 156.41 44,703 +0.94(+0.60%)
Nov 30, 2020 157.64 157.64 154.98 155.47 18,702 -2.21(-1.40%)
Nov 27, 2020 159.73 159.73 157.30 157.68 18,000 -1.64(-1.03%)
Nov 25, 2020 158.79 159.41 157.74 159.32 28,600 +0.28(+0.18%)
Nov 24, 2020 158.28 159.39 157.96 159.04 34,184 +1.91(+1.22%)
Nov 23, 2020 156.85 157.82 156.44 157.13 36,982 +0.29(+0.18%)
Nov 20, 2020 156.60 157.80 156.20 156.84 46,200 -0.03(-0.02%)
Nov 19, 2020 158.28 158.28 155.84 156.87 55,033 -1.58(-1.00%)
Nov 18, 2020 162.01 162.31 158.45 158.45 45,021 -2.95(-1.83%)
Nov 17, 2020 163.36 163.90 161.29 161.40 20,216 -2.98(-1.81%)
Nov 16, 2020 164.41 164.41 162.69 164.38 17,841 +1.74(+1.07%)
Nov 13, 2020 161.69 163.02 161.69 162.64 174,900 +1.63(+1.01%)
Nov 12, 2020 162.76 162.89 159.63 161.01 192,749 -2.53(-1.55%)
Nov 11, 2020 164.05 164.88 162.96 163.54 55,192 +0.55(+0.34%)
Nov 10, 2020 161.49 163.34 160.63 162.99 49,449 +2.71(+1.69%)
Nov 09, 2020 161.97 165.84 160.28 160.28 151,517 +3.18(+2.02%)
Nov 06, 2020 157.45 158.82 156.97 157.10 23,400 -0.50(-0.32%)
Nov 05, 2020 157.34 160.21 157.34 157.60 48,847 +1.60(+1.03%)
Nov 04, 2020 157.56 159.66 156.00 156.00 17,835 -2.61(-1.65%)
Nov 03, 2020 158.12 160.01 157.59 158.61 27,355 +2.49(+1.59%)
Nov 02, 2020 154.44 156.27 153.52 156.12 43,761 +3.30(+2.16%)
Oct 30, 2020 153.07 154.24 151.50 152.82 22,900 -1.38(-0.90%)
Oct 29, 2020 153.29 155.87 151.37 154.20 31,307 +0.50(+0.33%)
Oct 28, 2020 156.10 157.88 153.61 153.70 33,605 -4.80(-3.03%)
Oct 27, 2020 158.51 160.00 158.50 158.50 15,813 -0.29(-0.18%)
Oct 26, 2020 157.62 158.92 156.97 158.79 21,085 -0.09(-0.06%)
Oct 23, 2020 159.38 159.41 158.23 158.88 14,200 +0.27(+0.17%)
Oct 22, 2020 156.40 158.68 156.12 158.61 52,507 +2.34(+1.50%)
Oct 21, 2020 156.14 157.29 156.00 156.27 29,043 -0.47(-0.30%)
Oct 20, 2020 156.09 157.46 155.92 156.74 33,446 +0.98(+0.63%)
Oct 19, 2020 157.16 157.61 155.42 155.76 32,645 -1.13(-0.72%)
Oct 16, 2020 155.85 157.52 155.55 156.89 91,000 +1.50(+0.97%)
Oct 15, 2020 153.83 156.21 153.46 155.39 15,196 -0.02(-0.01%)
Oct 14, 2020 155.83 156.46 154.65 155.41 22,325 -0.12(-0.08%)
Oct 13, 2020 156.07 156.07 154.01 155.53 19,602 -1.18(-0.75%)
Oct 12, 2020 155.80 157.77 155.57 156.71 178,341 +0.99(+0.64%)
Oct 09, 2020 156.40 156.40 154.88 155.72 11,900 -0.20(-0.13%)
Oct 08, 2020 153.53 156.04 153.53 155.92 24,861 +3.01(+1.97%)
Oct 07, 2020 152.77 153.55 151.92 152.91 21,751 +0.50(+0.33%)
Oct 06, 2020 150.98 153.85 150.61 152.41 33,675 +1.71(+1.13%)
Oct 05, 2020 149.28 151.21 148.77 150.70 22,032 +1.77(+1.19%)
Oct 02, 2020 145.77 149.58 145.77 148.93 20,500 +1.71(+1.16%)
Oct 01, 2020 146.01 147.54 146.01 147.22 23,183 +1.20(+0.82%)
Sep 30, 2020 146.13 146.46 144.82 146.02 22,537 +1.37(+0.95%)
Sep 29, 2020 145.48 145.91 144.03 144.65 43,999 -0.13(-0.09%)
Sep 28, 2020 145.45 145.93 144.52 144.78 18,343 +0.45(+0.31%)
Sep 25, 2020 141.66 144.50 141.22 144.33 45,800 +2.15(+1.51%)
Sep 24, 2020 140.62 142.89 139.70 142.18 17,405 +1.59(+1.13%)
Sep 23, 2020 142.74 143.05 140.47 140.59 18,976 -3.40(-2.36%)
Sep 22, 2020 143.91 144.89 143.17 143.99 35,041 +0.86(+0.60%)
Sep 21, 2020 142.98 143.46 141.23 143.13 33,340 -0.84(-0.58%)
Sep 18, 2020 146.98 146.98 143.78 143.97 20,100 -2.67(-1.82%)
Sep 17, 2020 147.12 147.17 145.57 146.64 13,176 -1.19(-0.80%)
Sep 16, 2020 146.97 148.60 146.97 147.83 22,991 -0.13(-0.09%)
Sep 15, 2020 147.95 150.03 147.18 147.96 20,175 +0.95(+0.64%)
Sep 14, 2020 145.73 147.63 145.72 147.01 15,526 +1.95(+1.34%)
Sep 11, 2020 145.25 145.37 144.01 145.06 17,700 +0.29(+0.20%)
Sep 10, 2020 146.67 146.67 144.77 144.77 21,147 -2.55(-1.73%)
Sep 09, 2020 146.33 149.24 146.33 147.32 41,044 +1.72(+1.18%)
Sep 08, 2020 146.74 146.74 144.29 145.60 25,898 -1.08(-0.74%)
Sep 04, 2020 148.28 148.28 144.95 146.68 22,900 -0.75(-0.51%)
Sep 03, 2020 149.25 150.69 146.45 147.43 34,117 -1.62(-1.09%)
Sep 02, 2020 145.21 149.73 144.65 149.05 31,298 +4.30(+2.97%)
Sep 01, 2020 145.84 145.84 144.29 144.75 20,604 -1.61(-1.10%)
Aug 31, 2020 145.87 147.22 145.87 146.36 25,858 +0.33(+0.23%)
Aug 28, 2020 145.91 146.17 144.57 146.03 24,100 +0.33(+0.23%)
Aug 27, 2020 145.16 146.40 144.74 145.70 52,436 +0.69(+0.48%)
Aug 26, 2020 146.27 146.27 144.65 145.01 16,590 -1.98(-1.35%)
Aug 25, 2020 148.92 148.92 146.50 146.99 23,169 -1.33(-0.90%)
Aug 24, 2020 147.18 148.32 146.09 148.32 28,686 +1.48(+1.01%)
Aug 21, 2020 147.05 147.20 145.57 146.84 27,700 -0.03(-0.02%)
Aug 20, 2020 147.64 148.11 146.45 146.87 21,114 -1.31(-0.88%)
Aug 19, 2020 149.26 149.26 147.92 148.18 23,075 -0.46(-0.31%)
Aug 18, 2020 149.26 149.57 147.95 148.64 25,916 -0.53(-0.36%)
Aug 17, 2020 149.24 150.45 148.74 149.17 22,908 -0.35(-0.23%)
Aug 14, 2020 150.17 150.60 149.18 149.52 17,300 -1.08(-0.72%)
Aug 13, 2020 150.51 151.05 149.80 150.60 28,377 -0.45(-0.30%)
Aug 12, 2020 149.41 152.01 149.41 151.05 28,189 +2.02(+1.36%)
Aug 11, 2020 152.44 152.66 148.57 149.03 27,363 -3.20(-2.10%)
Aug 10, 2020 152.63 153.37 151.74 152.23 27,900 -0.05(-0.03%)
Aug 07, 2020 148.79 152.70 148.79 152.28 37,000 +2.96(+1.98%)
Aug 06, 2020 148.30 149.50 147.73 149.32 19,091 +0.83(+0.56%)
Aug 05, 2020 150.40 150.84 147.90 148.49 16,840 -1.76(-1.17%)
Aug 04, 2020 148.62 150.93 148.62 150.25 43,816 +1.58(+1.06%)
Aug 03, 2020 150.25 150.25 147.94 148.67 36,429 -1.66(-1.10%)
Jul 31, 2020 149.95 150.48 148.22 150.33 41,300 +0.14(+0.09%)
Jul 30, 2020 149.49 150.19 148.57 150.19 27,982 -0.07(-0.05%)
Jul 29, 2020 150.15 150.49 149.19 150.26 24,632 +0.77(+0.52%)
Jul 28, 2020 146.78 150.64 146.78 149.49 17,934 +2.30(+1.56%)
Jul 27, 2020 149.33 149.33 146.50 147.19 58,569 -2.07(-1.39%)
Jul 24, 2020 150.27 151.97 148.42 149.26 35,900 -1.00(-0.67%)
Jul 23, 2020 150.17 151.11 149.40 150.26 65,406 +0.21(+0.14%)
Jul 22, 2020 146.96 150.52 145.81 150.05 31,566 +2.30(+1.56%)
Jul 21, 2020 147.18 149.35 147.16 147.75 31,553 +0.76(+0.52%)
Jul 20, 2020 148.39 148.65 146.78 146.99 55,216 -2.11(-1.42%)
Jul 17, 2020 146.41 149.36 146.41 149.10 37,600 +3.28(+2.25%)
Jul 16, 2020 144.34 146.10 144.10 145.82 31,793 +1.60(+1.11%)
Jul 15, 2020 146.29 146.99 143.98 144.22 33,697 -0.35(-0.24%)
Jul 14, 2020 143.36 145.28 143.36 144.57 50,463 +1.20(+0.84%)
Jul 13, 2020 143.14 144.71 142.76 143.37 45,133 +0.13(+0.09%)
Jul 10, 2020 140.40 143.49 140.40 143.24 54,700 +2.86(+2.04%)
Jul 09, 2020 141.80 141.80 138.61 140.38 113,378 -2.02(-1.42%)
Jul 08, 2020 141.11 142.89 140.78 142.40 24,660 +1.18(+0.84%)
Jul 07, 2020 140.23 141.78 139.86 141.22 33,263 -0.71(-0.50%)
Jul 06, 2020 144.00 144.91 140.82 141.93 28,831 -1.63(-1.14%)
Jul 02, 2020 144.58 144.92 143.21 143.56 34,000 +0.25(+0.17%)
Jul 01, 2020 140.01 143.85 140.01 143.31 169,605 +3.11(+2.22%)
Jun 30, 2020 139.32 140.73 138.77 140.20 29,584 +0.61(+0.44%)
Jun 29, 2020 137.72 139.59 136.53 139.59 33,796 +2.86(+2.09%)
Jun 26, 2020 137.67 139.39 135.94 136.73 79,200 -1.59(-1.15%)
Jun 25, 2020 139.41 139.41 136.55 138.32 76,052 -1.49(-1.07%)
Jun 24, 2020 140.12 140.66 138.43 139.81 74,263 -1.39(-0.98%)
Jun 23, 2020 144.10 144.10 140.84 141.20 21,488 -1.42(-1.00%)
Jun 22, 2020 140.98 143.43 140.37 142.62 54,124 +1.27(+0.90%)
Jun 19, 2020 146.51 146.57 141.17 141.35 55,600 -4.00(-2.75%)
Jun 18, 2020 144.64 145.50 143.91 145.35 26,722 -0.06(-0.04%)
Jun 17, 2020 146.68 146.68 144.16 145.41 28,163 -0.26(-0.18%)
Jun 16, 2020 148.67 149.40 145.32 145.67 26,913 +0.48(+0.33%)
Jun 15, 2020 141.44 146.29 140.43 145.19 35,314 -0.04(-0.03%)
Jun 12, 2020 148.37 148.37 143.50 145.23 33,600 -0.43(-0.30%)
Jun 11, 2020 148.97 149.25 144.62 145.66 75,807 -6.15(-4.05%)
Jun 10, 2020 152.86 153.78 151.58 151.81 33,966 -1.02(-0.67%)
Jun 09, 2020 154.47 154.47 151.31 152.83 56,070 -3.27(-2.09%)
Jun 08, 2020 152.43 156.45 151.69 156.10 44,562 +4.12(+2.71%)
Jun 05, 2020 151.20 154.90 151.20 151.98 71,500 +1.95(+1.30%)
Jun 04, 2020 151.83 152.00 148.05 150.03 91,447 -2.64(-1.73%)
Jun 03, 2020 151.46 153.69 151.46 152.67 36,743 +1.88(+1.25%)
Jun 02, 2020 150.37 150.92 148.97 150.79 64,100 +1.01(+0.67%)
Jun 01, 2020 148.48 150.75 147.48 149.78 81,885 +1.63(+1.10%)
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%)
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.