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

USA Quality Factor Ishares Edge MSCI ETF (NY: QUAL )

162.39 +0.53 (+0.33%)
Official Closing Price Updated: 8:00 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 (%)
Jun 30, 2021 132.63 133.01 132.63 132.87 602,817 -0.14(-0.11%)
Jun 29, 2021 132.85 133.17 132.81 133.01 489,870 +0.21(+0.16%)
Jun 28, 2021 132.65 132.82 132.22 132.80 417,410 +0.59(+0.45%)
Jun 25, 2021 131.77 132.37 131.73 132.21 487,525 +1.23(+0.94%)
Jun 24, 2021 131.03 131.15 130.71 130.98 515,785 +0.83(+0.64%)
Jun 23, 2021 131.19 131.19 130.15 130.15 699,503 -0.40(-0.31%)
Jun 22, 2021 129.92 130.76 129.62 130.55 585,171 +0.81(+0.62%)
Jun 21, 2021 128.23 129.83 128.23 129.74 558,861 +1.80(+1.41%)
Jun 18, 2021 128.49 128.83 127.89 127.94 836,949 -1.68(-1.30%)
Jun 17, 2021 129.16 130.00 128.86 129.62 932,223 +0.22(+0.17%)
Jun 16, 2021 130.64 130.64 128.80 129.40 645,742 -1.05(-0.80%)
Jun 15, 2021 130.93 130.93 130.22 130.45 547,974 -0.34(-0.26%)
Jun 14, 2021 130.75 130.79 130.03 130.79 647,123 +0.27(+0.21%)
Jun 11, 2021 130.50 130.74 129.97 130.52 906,102 +0.26(+0.20%)
Jun 10, 2021 129.63 130.38 129.50 130.26 1,092,011 +0.37(+0.28%)
Jun 09, 2021 130.50 130.54 129.89 129.89 680,667 -0.25(-0.19%)
Jun 08, 2021 130.26 130.62 129.58 130.14 533,795 -0.12(-0.09%)
Jun 07, 2021 130.10 130.34 129.80 130.26 892,862 +0.07(+0.05%)
Jun 04, 2021 129.55 130.28 129.29 130.19 567,164 +1.32(+1.02%)
Jun 03, 2021 128.38 129.15 127.95 128.87 1,002,418 -0.37(-0.29%)
Jun 02, 2021 128.94 129.41 128.77 129.24 2,932,065 +0.58(+0.45%)
Jun 01, 2021 129.48 129.78 128.51 128.66 650,363 -0.26(-0.20%)
May 28, 2021 129.53 129.53 128.89 128.92 696,747 +0.15(+0.12%)
May 27, 2021 129.13 129.16 128.67 128.77 682,769 +0.06(+0.05%)
May 26, 2021 128.89 128.91 128.50 128.71 737,785 +0.24(+0.19%)
May 25, 2021 129.01 129.04 128.30 128.47 2,056,573 -0.17(-0.13%)
May 24, 2021 128.25 128.99 128.09 128.64 523,500 +1.21(+0.95%)
May 21, 2021 128.08 128.48 127.29 127.43 642,543 -0.19(-0.15%)
May 20, 2021 126.35 128.06 126.33 127.62 813,233 +1.45(+1.15%)
May 19, 2021 124.92 126.28 124.45 126.17 1,118,781 -0.18(-0.14%)
May 18, 2021 127.37 127.62 126.35 126.35 672,251 -1.05(-0.82%)
May 17, 2021 127.54 127.81 126.92 127.40 870,078 -0.57(-0.45%)
May 14, 2021 127.02 128.32 126.99 127.97 702,117 +1.77(+1.40%)
May 13, 2021 124.84 126.78 124.59 126.20 1,016,847 +1.75(+1.41%)
May 12, 2021 126.35 126.57 124.30 124.45 1,184,893 -2.81(-2.21%)
May 11, 2021 127.05 127.47 126.09 127.26 2,188,448 -1.10(-0.86%)
May 10, 2021 129.57 129.82 128.36 128.36 817,209 -1.17(-0.90%)
May 07, 2021 128.68 129.72 128.67 129.53 533,256 +0.99(+0.77%)
May 06, 2021 127.72 128.56 127.11 128.54 855,535 +0.96(+0.75%)
May 05, 2021 128.10 128.16 127.43 127.58 1,491,090 -0.08(-0.06%)
May 04, 2021 127.75 127.80 126.64 127.66 1,055,857 -0.58(-0.45%)
May 03, 2021 128.35 128.59 128.12 128.24 924,189 +0.61(+0.48%)
Apr 30, 2021 128.00 128.00 127.39 127.63 747,100 -0.94(-0.73%)
Apr 29, 2021 128.11 128.70 127.51 128.57 1,230,447 +1.19(+0.93%)
Apr 28, 2021 127.72 127.88 127.31 127.38 742,051 -0.06(-0.05%)
Apr 27, 2021 127.69 127.69 127.11 127.44 733,174 -0.10(-0.08%)
Apr 26, 2021 127.74 127.91 127.36 127.54 725,683 -0.02(-0.02%)
Apr 23, 2021 126.64 128.05 126.45 127.56 1,025,500 +1.10(+0.87%)
Apr 22, 2021 127.48 127.70 126.13 126.46 1,417,630 -0.94(-0.74%)
Apr 21, 2021 126.28 127.54 126.28 127.40 985,209 +1.19(+0.94%)
Apr 20, 2021 126.74 126.90 125.78 126.21 917,624 -0.82(-0.65%)
Apr 19, 2021 127.31 127.55 126.62 127.03 981,647 -0.55(-0.44%)
Apr 16, 2021 127.33 127.78 127.24 127.58 713,800 +0.59(+0.47%)
Apr 15, 2021 126.11 127.12 126.11 126.99 1,371,073 +1.38(+1.10%)
Apr 14, 2021 125.70 126.21 125.40 125.61 962,041 -0.30(-0.24%)
Apr 13, 2021 125.90 126.03 125.48 125.91 1,557,022 +0.03(+0.02%)
Apr 12, 2021 125.73 126.05 125.49 125.88 835,643 -0.16(-0.13%)
Apr 09, 2021 125.19 126.10 125.06 126.04 1,084,400 +0.99(+0.79%)
Apr 08, 2021 124.81 125.07 124.71 125.05 890,694 +0.50(+0.40%)
Apr 07, 2021 124.46 124.77 124.22 124.55 772,864 -0.04(-0.03%)
Apr 06, 2021 124.53 125.02 124.29 124.59 904,178 -0.02(-0.02%)
Apr 05, 2021 123.64 124.91 123.64 124.61 1,613,160 +1.52(+1.23%)
Apr 01, 2021 122.43 123.10 122.36 123.09 1,097,400 +1.31(+1.08%)
Mar 31, 2021 121.73 122.28 121.63 121.78 880,859 +0.32(+0.26%)
Mar 30, 2021 121.88 121.88 121.05 121.46 967,293 -0.70(-0.57%)
Mar 29, 2021 121.86 122.43 121.16 122.16 1,001,588 +0.15(+0.12%)
Mar 26, 2021 119.95 122.08 119.56 122.01 1,725,800 +2.54(+2.13%)
Mar 25, 2021 118.68 119.71 117.83 119.47 903,809 -0.03(-0.03%)
Mar 24, 2021 120.41 121.01 119.50 119.50 935,270 -0.47(-0.39%)
Mar 23, 2021 120.17 121.08 119.72 119.97 811,735 -0.81(-0.67%)
Mar 22, 2021 119.77 121.03 119.76 120.78 716,362 +1.07(+0.89%)
Mar 19, 2021 120.16 120.56 119.29 119.71 1,553,300 -0.42(-0.35%)
Mar 18, 2021 121.02 121.66 120.01 120.13 896,898 -1.78(-1.46%)
Mar 17, 2021 121.38 122.16 120.85 121.91 1,168,341 +0.01(+0.01%)
Mar 16, 2021 121.95 122.43 121.64 121.90 932,857 +0.02(+0.02%)
Mar 15, 2021 120.77 121.94 120.47 121.88 853,309 +1.21(+1.00%)
Mar 12, 2021 120.45 120.74 119.96 120.67 999,400 -0.13(-0.11%)
Mar 11, 2021 120.73 121.61 120.45 120.80 961,112 +1.00(+0.83%)
Mar 10, 2021 119.59 120.36 119.31 119.80 1,003,118 +0.82(+0.69%)
Mar 09, 2021 118.69 119.86 118.69 118.98 1,237,516 +1.44(+1.23%)
Mar 08, 2021 117.83 119.37 117.47 117.54 2,280,394 -0.17(-0.14%)
Mar 05, 2021 116.16 118.00 114.38 117.71 1,635,000 +2.72(+2.37%)
Mar 04, 2021 116.43 117.31 113.81 114.99 1,069,337 -1.64(-1.41%)
Mar 03, 2021 118.17 118.27 116.62 116.63 958,433 -1.69(-1.43%)
Mar 02, 2021 119.21 119.41 118.22 118.32 911,822 -0.89(-0.75%)
Mar 01, 2021 117.81 119.65 117.79 119.21 640,129 +2.68(+2.30%)
Feb 26, 2021 117.62 117.92 115.91 116.53 1,580,400 -0.51(-0.44%)
Feb 25, 2021 119.10 119.82 116.64 117.04 2,761,689 -2.93(-2.44%)
Feb 24, 2021 118.06 120.09 117.85 119.97 3,870,686 +1.35(+1.14%)
Feb 23, 2021 117.83 119.06 116.72 118.62 874,338 +0.36(+0.30%)
Feb 22, 2021 118.15 118.89 117.95 118.26 530,320 -0.75(-0.63%)
Feb 19, 2021 119.94 119.94 118.91 119.01 552,600 -0.38(-0.32%)
Feb 18, 2021 118.97 119.67 118.39 119.39 804,098 -0.27(-0.23%)
Feb 17, 2021 119.15 119.70 118.66 119.66 644,280 +0.19(+0.16%)
Feb 16, 2021 119.96 120.25 119.39 119.47 824,796 -0.33(-0.28%)
Feb 12, 2021 119.25 119.88 119.21 119.80 891,600 +0.31(+0.26%)
Feb 11, 2021 119.32 119.62 118.75 119.49 910,984 +0.63(+0.53%)
Feb 10, 2021 119.37 119.37 118.12 118.86 667,003 +0.10(+0.08%)
Feb 09, 2021 118.62 118.95 118.41 118.76 1,062,141 -0.08(-0.07%)
Feb 08, 2021 118.42 118.87 118.25 118.84 2,200,164 +0.83(+0.70%)
Feb 05, 2021 117.88 118.23 117.79 118.01 883,900 +0.64(+0.55%)
Feb 04, 2021 116.30 117.38 116.16 117.37 1,119,716 +1.40(+1.21%)
Feb 03, 2021 116.59 116.59 115.69 115.97 1,077,115 -0.22(-0.19%)
Feb 02, 2021 115.56 116.66 115.49 116.19 781,232 +1.73(+1.51%)
Feb 01, 2021 114.07 114.86 113.29 114.46 790,807 +1.54(+1.36%)
Jan 29, 2021 114.97 114.97 112.35 112.92 5,358,600 -2.45(-2.12%)
Jan 28, 2021 114.47 116.58 114.47 115.37 837,824 +1.27(+1.11%)
Jan 27, 2021 115.66 115.66 113.42 114.10 2,105,565 -2.68(-2.29%)
Jan 26, 2021 117.30 117.44 116.74 116.78 3,805,068 -0.24(-0.21%)
Jan 25, 2021 116.67 117.07 115.47 117.02 4,228,643 +0.32(+0.27%)
Jan 22, 2021 116.91 117.18 116.56 116.70 4,288,700 -0.71(-0.60%)
Jan 21, 2021 117.59 117.86 117.16 117.41 1,728,729 +0.09(+0.08%)
Jan 20, 2021 116.59 117.67 116.52 117.32 1,562,494 +1.19(+1.02%)
Jan 19, 2021 115.89 116.24 115.45 116.13 823,675 +0.91(+0.79%)
Jan 15, 2021 115.59 115.63 114.55 115.22 2,510,900 -0.59(-0.51%)
Jan 14, 2021 116.78 116.91 115.70 115.81 1,663,910 -0.66(-0.57%)
Jan 13, 2021 116.61 116.89 116.14 116.47 868,097 +0.04(+0.03%)
Jan 12, 2021 116.79 116.79 115.72 116.43 990,636 -0.25(-0.21%)
Jan 11, 2021 116.56 117.21 116.34 116.68 721,292 -0.54(-0.46%)
Jan 08, 2021 117.10 117.30 116.06 117.22 831,500 +0.57(+0.49%)
Jan 07, 2021 116.02 116.89 115.84 116.65 667,931 +1.30(+1.13%)
Jan 06, 2021 114.28 116.23 114.00 115.35 659,164 +0.53(+0.46%)
Jan 05, 2021 113.94 115.15 113.94 114.82 719,038 +0.46(+0.40%)
Jan 04, 2021 116.42 116.47 113.15 114.36 949,903 -1.85(-1.59%)
Dec 31, 2020 116.21 116.21 116.21 613,375 +0.74(+0.64%)
Dec 30, 2020 115.39 115.92 115.36 115.47 613,375 +0.27(+0.23%)
Dec 29, 2020 115.76 115.92 115.03 115.20 691,370 -0.11(-0.10%)
Dec 28, 2020 115.06 115.53 115.06 115.31 616,239 +0.85(+0.74%)
Dec 24, 2020 114.02 114.46 113.99 114.46 242,400 +0.59(+0.52%)
Dec 23, 2020 114.35 114.54 113.85 113.87 1,023,820 -0.07(-0.06%)
Dec 22, 2020 114.03 114.30 113.72 113.94 1,179,760 -0.25(-0.22%)
Dec 21, 2020 113.38 114.40 112.29 114.19 1,008,569 -0.57(-0.50%)
Dec 18, 2020 115.69 115.69 114.05 114.76 2,240,300 -0.42(-0.36%)
Dec 17, 2020 115.09 115.24 114.87 115.18 1,328,094 +0.86(+0.75%)
Dec 16, 2020 114.51 114.65 114.05 114.32 926,847 +0.00(+0.00%)
Dec 15, 2020 113.76 114.38 113.44 114.32 2,387,473 +1.42(+1.26%)
Dec 14, 2020 114.13 114.71 112.90 112.90 899,031 -1.04(-0.91%)
Dec 11, 2020 113.32 114.03 113.09 113.94 716,800 +0.02(+0.02%)
Dec 10, 2020 114.07 114.30 113.43 113.92 718,644 -0.36(-0.32%)
Dec 09, 2020 115.28 115.41 113.95 114.28 1,725,323 -0.85(-0.74%)
Dec 08, 2020 114.26 115.40 114.26 115.13 1,000,472 +0.45(+0.39%)
Dec 07, 2020 114.63 114.82 114.28 114.68 710,902 -0.16(-0.14%)
Dec 04, 2020 114.11 114.84 114.09 114.84 776,800 +0.94(+0.83%)
Dec 03, 2020 113.78 114.32 113.59 113.90 594,280 +0.12(+0.11%)
Dec 02, 2020 113.37 113.83 113.28 113.78 464,642 -0.23(-0.20%)
Dec 01, 2020 113.58 114.51 113.53 114.01 1,018,306 +1.55(+1.38%)
Nov 30, 2020 112.75 112.75 111.60 112.46 1,590,026 -0.42(-0.37%)
Nov 27, 2020 113.12 113.12 112.60 112.88 206,700 +0.26(+0.23%)
Nov 25, 2020 113.07 113.07 112.26 112.62 636,600 -0.40(-0.35%)
Nov 24, 2020 112.20 113.23 111.74 113.02 938,332 +1.79(+1.61%)
Nov 23, 2020 111.09 111.52 110.38 111.23 737,039 +0.77(+0.70%)
Nov 20, 2020 111.47 111.47 110.43 110.46 769,600 -0.83(-0.75%)
Nov 19, 2020 110.95 111.42 110.15 111.29 550,524 +0.15(+0.13%)
Nov 18, 2020 112.82 112.84 111.10 111.14 586,760 -1.33(-1.18%)
Nov 17, 2020 112.42 112.83 111.65 112.47 1,396,860 -0.46(-0.41%)
Nov 16, 2020 112.85 112.93 111.80 112.93 513,545 +1.39(+1.25%)
Nov 13, 2020 110.83 111.81 110.43 111.54 906,600 +1.74(+1.58%)
Nov 12, 2020 110.58 110.82 109.24 109.80 3,356,715 -1.32(-1.19%)
Nov 11, 2020 111.74 111.74 110.60 111.12 659,038 +0.34(+0.31%)
Nov 10, 2020 110.95 111.18 109.73 110.78 1,141,910 -0.19(-0.17%)
Nov 09, 2020 114.33 114.85 110.91 110.97 1,136,287 +2.55(+2.35%)
Nov 06, 2020 108.65 108.87 107.84 108.42 815,000 -0.19(-0.17%)
Nov 05, 2020 108.78 109.22 108.06 108.61 1,207,156 +1.84(+1.72%)
Nov 04, 2020 105.64 108.16 105.34 106.77 841,850 +2.53(+2.43%)
Nov 03, 2020 103.45 104.80 103.28 104.24 508,820 +1.92(+1.88%)
Nov 02, 2020 102.28 103.06 101.46 102.32 717,467 +1.27(+1.26%)
Oct 30, 2020 101.55 101.92 99.73 101.05 1,017,700 -0.93(-0.91%)
Oct 29, 2020 100.89 102.83 100.29 101.98 1,093,476 +1.12(+1.11%)
Oct 28, 2020 103.03 103.03 100.67 100.86 1,156,115 -3.91(-3.73%)
Oct 27, 2020 105.44 105.44 104.69 104.77 740,258 -0.47(-0.45%)
Oct 26, 2020 106.55 106.55 104.04 105.24 667,539 -2.30(-2.14%)
Oct 23, 2020 107.36 107.54 106.65 107.54 666,000 +0.55(+0.51%)
Oct 22, 2020 106.68 107.24 105.89 106.99 831,063 +0.59(+0.55%)
Oct 21, 2020 106.43 107.20 106.28 106.40 466,510 +0.17(+0.16%)
Oct 20, 2020 106.35 107.25 106.06 106.23 812,079 +0.52(+0.49%)
Oct 19, 2020 107.69 107.97 105.49 105.71 1,506,105 -1.71(-1.59%)
Oct 16, 2020 107.84 108.27 107.41 107.42 787,300 -0.02(-0.02%)
Oct 15, 2020 106.53 107.60 105.81 107.44 614,094 -0.14(-0.13%)
Oct 14, 2020 108.30 108.74 107.33 107.58 711,044 -0.64(-0.59%)
Oct 13, 2020 109.14 109.14 107.93 108.22 734,708 -0.74(-0.68%)
Oct 12, 2020 108.40 109.36 108.13 108.96 471,145 +1.37(+1.27%)
Oct 09, 2020 107.18 107.74 106.94 107.59 746,200 +1.03(+0.97%)
Oct 08, 2020 106.45 106.58 106.03 106.56 705,402 +0.97(+0.92%)
Oct 07, 2020 104.91 105.84 104.77 105.59 977,132 +1.63(+1.57%)
Oct 06, 2020 105.38 106.10 103.73 103.96 652,734 -1.23(-1.17%)
Oct 05, 2020 104.43 105.23 104.23 105.19 622,655 +1.71(+1.65%)
Oct 02, 2020 102.76 104.13 102.38 103.48 673,100 -0.83(-0.80%)
Oct 01, 2020 104.46 104.90 103.74 104.31 873,154 +0.57(+0.55%)
Sep 30, 2020 103.37 104.72 103.16 103.74 948,511 +0.68(+0.66%)
Sep 29, 2020 103.50 103.64 102.73 103.06 556,642 -0.30(-0.29%)
Sep 28, 2020 103.11 103.62 102.76 103.36 861,850 +1.67(+1.64%)
Sep 25, 2020 100.17 101.90 99.61 101.69 448,400 +1.41(+1.41%)
Sep 24, 2020 99.66 101.31 99.17 100.28 843,516 +0.14(+0.14%)
Sep 23, 2020 102.59 102.61 99.97 100.14 680,752 -2.17(-2.12%)
Sep 22, 2020 101.66 102.48 100.90 102.31 918,241 +1.08(+1.07%)
Sep 21, 2020 101.58 101.58 99.96 101.23 1,012,073 -1.65(-1.60%)
Sep 18, 2020 104.32 104.32 102.16 102.88 717,700 -0.97(-0.93%)
Sep 17, 2020 103.71 104.46 103.03 103.85 660,476 -0.93(-0.89%)
Sep 16, 2020 105.45 105.98 104.71 104.78 752,161 -0.16(-0.15%)
Sep 15, 2020 105.28 105.64 104.67 104.94 1,531,738 +0.57(+0.55%)
Sep 14, 2020 104.08 104.88 103.93 104.37 587,299 +1.35(+1.31%)
Sep 11, 2020 103.70 103.91 102.20 103.02 1,137,600 +0.08(+0.08%)
Sep 10, 2020 105.40 105.40 102.60 102.94 642,233 -1.72(-1.64%)
Sep 09, 2020 104.21 105.45 103.76 104.66 913,621 +1.65(+1.60%)
Sep 08, 2020 104.34 104.34 102.86 103.01 1,460,337 -2.52(-2.39%)
Sep 04, 2020 107.02 107.17 103.63 105.53 1,061,200 -0.96(-0.90%)
Sep 03, 2020 109.46 109.75 105.73 106.49 1,105,083 -3.67(-3.33%)
Sep 02, 2020 108.89 110.42 108.64 110.16 1,143,940 +1.82(+1.68%)
Sep 01, 2020 107.56 108.34 107.35 108.34 1,558,508 +0.76(+0.71%)
Aug 31, 2020 108.21 108.30 107.53 107.58 597,799 -0.64(-0.59%)
Aug 28, 2020 107.66 108.30 107.29 108.22 584,300 +1.06(+0.99%)
Aug 27, 2020 107.50 107.78 106.69 107.16 1,311,016 +0.09(+0.08%)
Aug 26, 2020 106.23 107.20 106.05 107.07 656,641 +0.97(+0.91%)
Aug 25, 2020 106.07 106.14 105.62 106.10 1,289,513 +0.36(+0.34%)
Aug 24, 2020 105.53 105.77 105.22 105.74 646,090 +1.15(+1.10%)
Aug 21, 2020 104.22 104.71 104.07 104.59 471,300 +0.31(+0.30%)
Aug 20, 2020 103.50 104.42 103.34 104.28 643,329 +0.24(+0.23%)
Aug 19, 2020 104.46 104.82 103.88 104.04 756,112 -0.32(-0.31%)
Aug 18, 2020 104.74 104.74 103.82 104.36 610,546 +0.05(+0.05%)
Aug 17, 2020 104.37 104.54 104.13 104.31 385,708 +0.32(+0.31%)
Aug 14, 2020 104.21 104.29 103.67 103.99 1,018,200 -0.05(-0.05%)
Aug 13, 2020 104.06 104.42 103.72 104.04 729,324 -0.25(-0.24%)
Aug 12, 2020 103.61 104.52 103.61 104.29 672,346 +1.29(+1.25%)
Aug 11, 2020 104.24 104.43 102.82 103.00 3,373,596 -0.52(-0.50%)
Aug 10, 2020 103.42 103.64 102.91 103.52 707,400 +0.25(+0.24%)
Aug 07, 2020 102.67 103.27 102.57 103.27 625,900 +0.28(+0.27%)
Aug 06, 2020 102.34 103.03 102.01 102.99 778,271 +0.61(+0.60%)
Aug 05, 2020 101.98 102.45 101.82 102.38 710,829 +0.99(+0.98%)
Aug 04, 2020 100.90 101.39 100.76 101.39 806,881 +0.37(+0.37%)
Aug 03, 2020 101.19 101.36 100.80 101.02 1,074,240 +0.35(+0.35%)
Jul 31, 2020 100.18 100.67 99.02 100.67 985,100 +0.72(+0.72%)
Jul 30, 2020 99.36 100.02 98.59 99.95 1,072,958 -0.46(-0.46%)
Jul 29, 2020 99.60 100.61 99.54 100.41 1,914,566 +1.05(+1.06%)
Jul 28, 2020 99.82 100.13 99.29 99.36 758,460 -0.76(-0.76%)
Jul 27, 2020 99.69 100.15 99.32 100.12 699,518 +0.71(+0.71%)
Jul 24, 2020 99.63 99.86 98.97 99.41 769,400 -1.03(-1.03%)
Jul 23, 2020 101.48 101.81 100.04 100.44 1,086,193 -1.12(-1.10%)
Jul 22, 2020 100.82 101.64 100.82 101.56 745,408 +0.81(+0.80%)
Jul 21, 2020 101.19 101.33 100.50 100.75 973,966 +0.41(+0.41%)
Jul 20, 2020 99.68 100.58 99.33 100.34 810,712 +0.46(+0.46%)
Jul 17, 2020 99.76 100.18 99.24 99.88 859,000 +0.44(+0.44%)
Jul 16, 2020 99.18 99.58 99.00 99.44 835,892 -0.48(-0.48%)
Jul 15, 2020 99.76 100.19 99.14 99.92 1,518,226 +1.29(+1.31%)
Jul 14, 2020 96.71 98.67 96.60 98.63 1,310,358 +1.38(+1.42%)
Jul 13, 2020 98.82 99.52 97.14 97.25 703,196 -0.83(-0.85%)
Jul 10, 2020 97.12 98.13 96.55 98.08 627,500 +0.99(+1.02%)
Jul 09, 2020 97.99 97.99 96.07 97.09 881,918 -0.67(-0.69%)
Jul 08, 2020 97.60 97.91 96.84 97.76 1,403,506 +0.54(+0.56%)
Jul 07, 2020 97.96 98.60 97.15 97.22 1,313,584 -1.20(-1.22%)
Jul 06, 2020 98.25 98.60 98.02 98.42 890,333 +1.40(+1.44%)
Jul 02, 2020 97.69 97.98 96.84 97.02 715,000 +0.59(+0.61%)
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.