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:

DJIA SPDR ETF (NY: DIA )

338.65 USD -2.11 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 346.38 346.48 345.35 345.64 2,644,769 +1.04(+0.30%)
May 27, 2021 345.35 346.16 343.87 344.60 3,004,603 +1.33(+0.39%)
May 26, 2021 343.56 344.12 342.67 343.27 2,063,779 +0.09(+0.03%)
May 25, 2021 344.68 345.00 342.66 343.18 2,619,935 -0.78(-0.23%)
May 24, 2021 343.37 344.69 343.05 343.96 2,530,127 +1.92(+0.56%)
May 21, 2021 342.29 344.07 341.27 342.04 4,481,005 +0.52(+0.15%)
May 20, 2021 339.74 342.94 339.34 341.52 4,531,457 +2.08(+0.61%)
May 19, 2021 337.56 339.56 335.20 339.44 7,221,233 -1.67(-0.49%)
May 18, 2021 343.85 344.50 340.87 341.11 3,459,804 -2.54(-0.74%)
May 17, 2021 343.33 345.12 342.04 343.65 3,256,511 -0.61(-0.18%)
May 14, 2021 342.31 344.93 341.88 344.26 4,677,299 +3.81(+1.12%)
May 13, 2021 336.30 342.04 336.27 340.45 5,735,920 +4.45(+1.32%)
May 12, 2021 341.55 342.23 335.71 336.00 7,015,500 -6.91(-2.02%)
May 11, 2021 344.99 345.22 340.89 342.91 8,388,152 -4.83(-1.39%)
May 10, 2021 349.26 351.09 347.59 347.74 6,084,836 -0.14(-0.04%)
May 07, 2021 345.17 348.29 344.81 347.88 3,526,544 +2.37(+0.69%)
May 06, 2021 342.93 345.64 341.91 345.51 4,269,209 +3.23(+0.94%)
May 05, 2021 342.25 343.30 340.37 342.28 3,489,213 +0.79(+0.23%)
May 04, 2021 339.99 341.53 337.62 341.49 4,477,037 +0.38(+0.11%)
May 03, 2021 340.79 342.18 340.55 341.11 2,697,221 +2.17(+0.64%)
Apr 30, 2021 338.92 339.65 337.85 338.94 2,909,500 -1.63(-0.48%)
Apr 29, 2021 339.89 340.86 337.37 340.57 3,680,996 +2.20(+0.65%)
Apr 28, 2021 339.23 339.49 338.06 338.37 3,023,272 -1.46(-0.43%)
Apr 27, 2021 339.60 340.42 338.70 339.83 2,730,942 -0.04(-0.01%)
Apr 26, 2021 341.15 341.48 339.39 339.87 2,088,668 -0.56(-0.16%)
Apr 23, 2021 337.75 341.59 337.13 340.43 3,615,300 +2.31(+0.68%)
Apr 22, 2021 341.12 341.21 337.09 338.12 4,960,275 -3.18(-0.93%)
Apr 21, 2021 337.63 341.54 337.56 341.30 4,184,644 +3.18(+0.94%)
Apr 20, 2021 339.40 339.86 336.75 338.12 3,760,051 -2.63(-0.77%)
Apr 19, 2021 341.07 341.31 339.65 340.75 3,220,359 -1.11(-0.32%)
Apr 16, 2021 341.73 342.43 340.98 341.86 3,748,900 +1.42(+0.42%)
Apr 15, 2021 338.83 340.72 338.83 340.44 3,880,120 +2.91(+0.86%)
Apr 14, 2021 336.81 339.11 336.74 337.53 3,965,644 +0.74(+0.22%)
Apr 13, 2021 336.63 337.42 335.49 336.79 3,388,988 -0.76(-0.23%)
Apr 12, 2021 337.26 337.86 336.65 337.55 2,948,769 -0.31(-0.09%)
Apr 09, 2021 335.72 338.08 335.36 337.86 3,034,600 +2.73(+0.81%)
Apr 08, 2021 334.30 335.15 333.43 335.13 2,660,662 +0.76(+0.23%)
Apr 07, 2021 334.14 335.17 333.44 334.37 2,648,356 +0.00(+0.00%)
Apr 06, 2021 334.69 335.42 333.78 334.37 2,982,145 -0.83(-0.25%)
Apr 05, 2021 333.94 336.15 333.91 335.20 5,626,918 +3.75(+1.13%)
Apr 01, 2021 330.78 331.60 329.72 331.45 5,936,000 +1.27(+0.38%)
Mar 31, 2021 330.61 331.62 329.94 330.18 3,759,501 -0.64(-0.19%)
Mar 30, 2021 331.05 331.60 329.78 330.82 4,562,791 -0.84(-0.25%)
Mar 29, 2021 329.29 332.46 328.90 331.66 5,195,207 +1.05(+0.32%)
Mar 26, 2021 327.60 330.89 326.68 330.61 4,956,500 +4.42(+1.36%)
Mar 25, 2021 322.71 326.62 320.62 326.19 5,541,831 +2.11(+0.65%)
Mar 24, 2021 325.28 327.73 324.08 324.08 6,091,777 +0.02(+0.01%)
Mar 23, 2021 326.32 327.48 323.44 324.06 5,065,475 -3.18(-0.97%)
Mar 22, 2021 325.55 327.98 325.03 327.24 3,802,837 +1.23(+0.38%)
Mar 19, 2021 328.09 328.18 324.98 326.01 5,628,800 -3.35(-1.02%)
Mar 18, 2021 330.30 332.86 328.77 329.36 5,383,160 -1.41(-0.43%)
Mar 17, 2021 329.21 331.03 328.38 330.77 4,327,465 +1.91(+0.58%)
Mar 16, 2021 329.85 330.00 328.32 328.86 3,269,478 -1.23(-0.37%)
Mar 15, 2021 329.18 330.24 326.81 330.09 4,459,973 +1.78(+0.54%)
Mar 12, 2021 325.67 328.49 325.50 328.31 4,257,100 +2.98(+0.92%)
Mar 11, 2021 324.71 326.97 323.83 325.33 5,735,616 +2.00(+0.62%)
Mar 10, 2021 320.53 324.31 320.47 323.33 6,438,060 +4.72(+1.48%)
Mar 09, 2021 319.47 321.77 318.44 318.61 5,812,229 +0.36(+0.11%)
Mar 08, 2021 316.75 321.73 315.83 318.25 8,224,909 +3.01(+0.95%)
Mar 05, 2021 312.50 316.05 307.90 315.24 7,016,100 +5.66(+1.83%)
Mar 04, 2021 313.19 314.92 305.68 309.58 8,553,297 -3.41(-1.09%)
Mar 03, 2021 313.94 315.87 312.83 312.99 5,131,316 -1.20(-0.38%)
Mar 02, 2021 315.72 316.43 314.01 314.19 4,069,484 -1.40(-0.44%)
Mar 01, 2021 313.48 316.92 313.45 315.59 4,749,731 +6.14(+1.98%)
Feb 26, 2021 314.42 314.44 308.78 309.45 7,925,600 -4.53(-1.44%)
Feb 25, 2021 319.71 319.92 312.96 313.98 7,585,441 -5.55(-1.74%)
Feb 24, 2021 314.68 320.04 314.18 319.53 4,273,100 +4.14(+1.31%)
Feb 23, 2021 314.77 316.49 311.60 315.39 5,713,980 +0.18(+0.06%)
Feb 22, 2021 312.90 316.49 312.77 315.21 2,978,021 +0.29(+0.09%)
Feb 19, 2021 315.61 316.34 314.58 314.92 2,314,900 -0.64(-0.20%)
Feb 18, 2021 314.75 316.00 313.38 315.56 2,609,730 -1.04(-0.33%)
Feb 17, 2021 314.69 316.91 313.87 316.60 2,012,359 +1.02(+0.32%)
Feb 16, 2021 316.33 316.54 314.87 315.58 1,832,038 +0.54(+0.17%)
Feb 12, 2021 314.28 315.14 313.83 315.04 2,479,400 +0.36(+0.11%)
Feb 11, 2021 315.09 315.76 312.80 314.68 1,934,264 +0.18(+0.06%)
Feb 10, 2021 315.17 315.24 312.30 314.50 3,040,244 +0.58(+0.18%)
Feb 09, 2021 313.26 314.50 312.57 313.92 1,794,110 +0.03(+0.01%)
Feb 08, 2021 312.70 313.89 312.41 313.89 1,677,918 +2.35(+0.75%)
Feb 05, 2021 312.36 312.55 310.87 311.54 1,955,600 +0.87(+0.28%)
Feb 04, 2021 307.85 310.67 307.77 310.67 2,625,219 +3.41(+1.11%)
Feb 03, 2021 306.10 307.94 305.18 307.26 2,079,040 +0.44(+0.14%)
Feb 02, 2021 304.54 308.43 304.52 306.82 3,074,255 +4.80(+1.59%)
Feb 01, 2021 302.28 303.35 300.14 302.02 3,125,535 +2.21(+0.74%)
Jan 29, 2021 303.92 304.78 298.59 299.81 5,929,900 -6.26(-2.05%)
Jan 28, 2021 304.98 309.42 304.83 306.07 6,382,936 +2.81(+0.93%)
Jan 27, 2021 306.54 306.72 302.10 303.26 5,719,296 -6.13(-1.98%)
Jan 26, 2021 310.54 311.19 309.21 309.39 2,186,415 -0.26(-0.08%)
Jan 25, 2021 308.99 309.78 305.62 309.65 4,539,205 -0.32(-0.10%)
Jan 22, 2021 309.86 311.02 309.09 309.97 2,049,700 -1.90(-0.61%)
Jan 21, 2021 312.01 312.71 311.20 311.87 1,928,725 +0.10(+0.03%)
Jan 20, 2021 310.43 312.34 309.94 311.77 2,389,480 +2.45(+0.79%)
Jan 19, 2021 310.36 310.74 308.60 309.32 2,771,947 +1.20(+0.39%)
Jan 15, 2021 308.01 309.32 306.03 308.12 4,009,100 -1.93(-0.62%)
Jan 14, 2021 311.59 312.27 309.89 310.05 3,213,434 -0.58(-0.19%)
Jan 13, 2021 310.63 311.60 309.92 310.63 1,848,025 -0.11(-0.04%)
Jan 12, 2021 310.18 311.25 308.91 310.74 2,288,496 +0.57(+0.18%)
Jan 11, 2021 308.49 311.00 308.42 310.17 2,811,421 -0.87(-0.28%)
Jan 08, 2021 311.25 311.43 307.99 311.04 3,234,900 +0.54(+0.17%)
Jan 07, 2021 309.72 311.98 309.06 310.50 4,099,958 +2.29(+0.74%)
Jan 06, 2021 303.75 310.24 303.06 308.21 7,272,443 +4.37(+1.44%)
Jan 05, 2021 301.93 305.05 301.38 303.84 3,339,168 +1.52(+0.50%)
Jan 04, 2021 306.59 306.66 298.74 302.32 5,100,181 -3.47(-1.13%)
Dec 31, 2020 305.79 305.79 305.79 2,075,302 +1.66(+0.55%)
Dec 30, 2020 304.11 305.13 303.86 304.13 2,075,302 +0.67(+0.22%)
Dec 29, 2020 305.43 305.70 302.64 303.46 2,308,906 -0.54(-0.18%)
Dec 28, 2020 303.69 305.15 303.35 304.00 2,364,948 +1.98(+0.66%)
Dec 24, 2020 301.66 302.10 300.93 302.02 1,955,700 +0.74(+0.25%)
Dec 23, 2020 301.20 302.79 301.14 301.28 2,707,315 +1.21(+0.40%)
Dec 22, 2020 301.84 301.88 299.86 300.07 2,697,626 -2.07(-0.69%)
Dec 21, 2020 298.79 302.97 297.42 302.14 6,325,535 +0.24(+0.08%)
Dec 18, 2020 303.07 303.14 300.23 301.90 4,442,100 -1.59(-0.52%)
Dec 17, 2020 303.22 303.71 302.85 303.49 2,988,503 +1.34(+0.44%)
Dec 16, 2020 302.54 302.87 301.32 302.15 1,966,185 -0.47(-0.16%)
Dec 15, 2020 300.95 302.94 299.48 302.62 4,211,514 +3.52(+1.18%)
Dec 14, 2020 303.02 303.80 299.00 299.10 3,629,802 -1.83(-0.61%)
Dec 11, 2020 299.43 301.18 298.68 300.93 2,454,300 +0.39(+0.13%)
Dec 10, 2020 299.99 301.15 299.20 300.54 2,391,474 -0.34(-0.11%)
Dec 09, 2020 303.22 303.60 299.97 300.88 3,067,006 -1.32(-0.44%)
Dec 08, 2020 300.01 302.87 299.98 302.20 2,194,438 +1.10(+0.37%)
Dec 07, 2020 301.77 302.16 300.00 301.10 2,580,510 -1.49(-0.49%)
Dec 04, 2020 300.74 302.59 300.60 302.59 2,747,200 +2.53(+0.84%)
Dec 03, 2020 299.38 301.40 299.05 300.06 3,111,565 +0.88(+0.29%)
Dec 02, 2020 297.10 299.34 296.35 299.18 2,465,119 +0.74(+0.25%)
Dec 01, 2020 299.73 301.01 298.18 298.44 2,841,231 +1.82(+0.61%)
Nov 30, 2020 297.52 297.80 294.75 296.62 4,124,824 -2.62(-0.88%)
Nov 27, 2020 299.44 300.20 298.17 299.24 1,518,000 +0.50(+0.17%)
Nov 25, 2020 299.95 300.04 298.05 298.74 2,629,100 -1.69(-0.56%)
Nov 24, 2020 298.94 301.11 298.30 300.43 3,973,492 +3.83(+1.29%)
Nov 23, 2020 294.26 296.65 293.48 296.60 2,810,516 +4.07(+1.39%)
Nov 20, 2020 294.22 294.59 292.20 292.53 3,092,500 -2.80(-0.95%)
Nov 19, 2020 294.06 295.81 292.90 295.33 3,229,025 +0.57(+0.19%)
Nov 18, 2020 299.20 299.75 294.76 294.76 3,556,973 -3.55(-1.19%)
Nov 17, 2020 297.31 299.15 295.60 298.31 4,041,062 -1.67(-0.56%)
Nov 16, 2020 299.28 300.08 297.57 299.98 4,581,749 +4.83(+1.64%)
Nov 13, 2020 292.97 295.92 292.42 295.15 3,102,800 +4.10(+1.41%)
Nov 12, 2020 292.22 293.32 289.19 291.05 4,371,006 -3.06(-1.04%)
Nov 11, 2020 296.07 296.14 292.93 294.11 2,890,535 -0.40(-0.14%)
Nov 10, 2020 293.30 294.96 291.40 294.51 4,331,008 +2.79(+0.96%)
Nov 09, 2020 298.61 299.49 291.39 291.72 10,775,871 +8.50(+3.00%)
Nov 06, 2020 283.95 284.38 281.89 283.22 3,078,200 -0.69(-0.24%)
Nov 05, 2020 282.29 284.96 282.07 283.91 4,279,337 +5.40(+1.94%)
Nov 04, 2020 275.90 283.06 275.56 278.51 6,741,523 +3.86(+1.41%)
Nov 03, 2020 272.66 276.43 272.20 274.65 4,231,859 +5.45(+2.02%)
Nov 02, 2020 268.90 270.50 266.93 269.20 5,044,678 +4.14(+1.56%)
Oct 30, 2020 265.03 266.32 261.41 265.06 5,278,900 -1.53(-0.57%)
Oct 29, 2020 265.13 268.94 262.81 266.59 5,464,318 +1.11(+0.42%)
Oct 28, 2020 269.00 270.75 265.02 265.48 5,804,146 -9.18(-3.34%)
Oct 27, 2020 276.95 277.07 274.60 274.66 3,021,344 -2.34(-0.84%)
Oct 26, 2020 280.14 280.39 273.70 277.00 5,127,802 -6.34(-2.24%)
Oct 23, 2020 284.45 284.54 281.51 283.34 2,161,000 -0.31(-0.11%)
Oct 22, 2020 282.10 284.16 280.30 283.65 2,323,098 +1.68(+0.60%)
Oct 21, 2020 282.54 284.47 281.83 281.97 2,875,061 -0.98(-0.35%)
Oct 20, 2020 283.16 285.66 282.25 282.95 3,336,204 +0.92(+0.33%)
Oct 19, 2020 286.64 287.06 281.28 282.03 2,834,033 -3.94(-1.38%)
Oct 16, 2020 286.24 288.37 285.89 285.97 2,412,600 +0.62(+0.22%)
Oct 15, 2020 282.03 285.40 281.66 285.35 3,130,002 +0.22(+0.08%)
Oct 14, 2020 287.22 287.95 284.58 285.13 2,268,944 -1.61(-0.56%)
Oct 13, 2020 287.66 288.11 286.02 286.74 2,429,272 -2.45(-0.85%)
Oct 12, 2020 286.95 289.61 286.68 289.19 2,533,681 +3.26(+1.14%)
Oct 09, 2020 285.61 286.81 284.41 285.93 2,549,100 +1.64(+0.58%)
Oct 08, 2020 284.52 284.68 282.69 284.29 2,145,194 +1.37(+0.48%)
Oct 07, 2020 280.28 283.67 280.23 282.92 2,420,856 +5.20(+1.87%)
Oct 06, 2020 282.54 283.52 277.24 277.72 4,356,736 -3.79(-1.35%)
Oct 05, 2020 278.79 281.59 278.75 281.51 1,856,901 +4.71(+1.70%)
Oct 02, 2020 274.17 278.51 273.60 276.80 4,771,600 -1.34(-0.48%)
Oct 01, 2020 279.33 280.35 276.57 278.14 2,966,829 +0.64(+0.23%)
Sep 30, 2020 275.00 280.17 275.00 277.50 4,025,602 +3.08(+1.12%)
Sep 29, 2020 275.60 275.98 273.29 274.42 1,977,680 -1.48(-0.54%)
Sep 28, 2020 275.26 277.12 274.72 275.90 2,779,688 +4.20(+1.55%)
Sep 25, 2020 266.76 272.31 266.23 271.70 3,606,800 +3.60(+1.34%)
Sep 24, 2020 266.86 270.88 265.27 268.10 4,428,663 +0.52(+0.19%)
Sep 23, 2020 274.18 274.59 267.08 267.58 3,554,507 -5.23(-1.92%)
Sep 22, 2020 271.67 273.24 269.79 272.81 3,159,806 +1.37(+0.50%)
Sep 21, 2020 271.58 272.17 267.05 271.44 5,928,814 -5.08(-1.84%)
Sep 18, 2020 279.02 279.40 274.77 276.52 3,156,700 -3.05(-1.09%)
Sep 17, 2020 277.69 281.15 277.09 279.57 3,300,924 -1.46(-0.52%)
Sep 16, 2020 281.54 284.23 280.78 281.03 2,660,628 +0.45(+0.16%)
Sep 15, 2020 282.42 282.90 279.88 280.58 2,326,432 +0.05(+0.02%)
Sep 14, 2020 278.92 281.43 278.67 280.53 2,369,994 +3.44(+1.24%)
Sep 11, 2020 276.95 278.82 274.96 277.09 2,787,400 +1.30(+0.47%)
Sep 10, 2020 281.13 282.17 274.85 275.79 3,453,971 -4.06(-1.45%)
Sep 09, 2020 278.09 282.49 277.39 279.85 3,485,284 +4.43(+1.61%)
Sep 08, 2020 278.82 278.83 275.01 275.42 4,763,061 -6.35(-2.25%)
Sep 04, 2020 284.91 285.79 277.01 281.77 7,145,800 -1.57(-0.55%)
Sep 03, 2020 290.97 292.36 281.10 283.34 6,102,401 -7.87(-2.70%)
Sep 02, 2020 288.08 292.06 287.60 291.21 3,457,801 +4.42(+1.54%)
Sep 01, 2020 283.73 286.93 283.17 286.79 3,032,522 +2.51(+0.88%)
Aug 31, 2020 286.26 286.34 283.89 284.28 4,059,906 -2.42(-0.84%)
Aug 28, 2020 286.23 287.45 285.00 286.70 2,715,500 +1.66(+0.58%)
Aug 27, 2020 284.44 286.45 283.68 285.04 3,431,149 +1.50(+0.53%)
Aug 26, 2020 282.61 283.61 281.57 283.54 2,645,749 +0.92(+0.33%)
Aug 25, 2020 284.23 284.23 281.02 282.62 3,342,372 -0.56(-0.20%)
Aug 24, 2020 281.72 283.25 280.47 283.18 2,620,014 +3.89(+1.39%)
Aug 21, 2020 277.04 279.61 276.86 279.29 2,601,100 +1.42(+0.51%)
Aug 20, 2020 276.04 278.34 275.87 277.87 2,056,886 +0.44(+0.16%)
Aug 19, 2020 278.68 279.74 276.97 277.43 3,366,972 -0.77(-0.28%)
Aug 18, 2020 279.10 279.37 277.11 278.20 1,675,584 -0.75(-0.27%)
Aug 17, 2020 280.14 280.25 278.50 278.95 2,434,023 -0.85(-0.30%)
Aug 14, 2020 278.23 280.16 277.90 279.80 2,247,000 +0.38(+0.14%)
Aug 13, 2020 279.13 280.22 278.23 279.42 1,666,580 -0.62(-0.22%)
Aug 12, 2020 279.84 280.74 278.72 280.04 2,648,701 +2.85(+1.03%)
Aug 11, 2020 280.90 281.78 276.47 277.19 4,539,158 -0.95(-0.34%)
Aug 10, 2020 275.51 278.28 275.48 278.14 2,313,800 +3.52(+1.28%)
Aug 07, 2020 273.23 274.82 272.48 274.62 2,311,200 +0.72(+0.26%)
Aug 06, 2020 271.63 274.03 271.57 273.90 1,942,280 +1.90(+0.70%)
Aug 05, 2020 269.99 272.27 269.90 272.00 2,131,292 +3.55(+1.32%)
Aug 04, 2020 266.29 268.42 266.03 268.45 1,907,159 +1.73(+0.65%)
Aug 03, 2020 265.67 267.15 265.35 266.72 2,569,677 +2.37(+0.90%)
Jul 31, 2020 263.76 264.49 260.18 264.35 3,317,200 +1.07(+0.41%)
Jul 30, 2020 262.48 263.82 259.94 263.28 3,047,113 -2.22(-0.84%)
Jul 29, 2020 264.19 266.07 263.80 265.50 1,915,101 +1.57(+0.59%)
Jul 28, 2020 264.92 265.61 263.63 263.93 1,985,971 -2.02(-0.76%)
Jul 27, 2020 264.77 266.31 264.35 265.95 2,632,019 +1.26(+0.48%)
Jul 24, 2020 265.15 266.34 264.05 264.69 2,637,600 -2.00(-0.75%)
Jul 23, 2020 269.64 269.78 265.62 266.69 2,831,989 -3.29(-1.22%)
Jul 22, 2020 267.82 270.35 267.77 269.98 2,034,938 +1.64(+0.61%)
Jul 21, 2020 268.82 270.27 267.65 268.34 3,175,229 +1.52(+0.57%)
Jul 20, 2020 266.39 267.64 265.03 266.82 4,016,028 +0.08(+0.03%)
Jul 17, 2020 267.95 268.07 266.17 266.74 3,415,000 -0.73(-0.27%)
Jul 16, 2020 267.16 268.93 266.02 267.47 2,472,566 -1.44(-0.54%)
Jul 15, 2020 270.47 270.54 267.05 268.91 5,210,314 +2.32(+0.87%)
Jul 14, 2020 260.54 267.05 260.10 266.59 7,599,437 +5.55(+2.13%)
Jul 13, 2020 263.06 266.52 260.58 261.04 4,865,804 +0.22(+0.08%)
Jul 10, 2020 257.20 261.16 256.46 260.82 3,110,100 +3.58(+1.39%)
Jul 09, 2020 260.87 261.19 255.35 257.24 3,975,654 -4.06(-1.55%)
Jul 08, 2020 259.64 261.30 258.25 261.30 2,826,714 +2.26(+0.87%)
Jul 07, 2020 261.10 261.85 258.78 259.04 2,820,413 -3.96(-1.51%)
Jul 06, 2020 262.16 263.14 260.87 263.00 2,972,395 +4.58(+1.77%)
Jul 02, 2020 261.15 262.17 257.88 258.42 3,829,900 +1.11(+0.43%)
Jul 01, 2020 258.87 260.26 257.14 257.31 3,570,083 -0.56(-0.22%)
Jun 30, 2020 255.07 259.05 254.72 257.87 3,656,156 +1.96(+0.77%)
Jun 29, 2020 252.18 256.12 250.95 255.91 3,747,345 +5.53(+2.21%)
Jun 26, 2020 255.65 256.05 249.70 250.38 5,331,400 -7.06(-2.74%)
Jun 25, 2020 253.34 257.71 252.06 257.44 4,291,432 +2.81(+1.10%)
Jun 24, 2020 259.22 259.52 252.94 254.63 5,892,446 -6.87(-2.63%)
Jun 23, 2020 262.83 263.15 261.02 261.50 2,941,996 +1.18(+0.45%)
Jun 22, 2020 258.74 260.58 256.68 260.32 2,801,919 +1.52(+0.59%)
Jun 19, 2020 264.21 264.46 257.61 258.80 5,852,600 -2.65(-1.01%)
Jun 18, 2020 260.04 262.26 259.11 261.45 3,242,687 -0.37(-0.14%)
Jun 17, 2020 264.61 264.70 261.26 261.82 3,649,520 -2.00(-0.76%)
Jun 16, 2020 267.09 267.14 258.69 263.82 9,208,212 +5.47(+2.12%)
Jun 15, 2020 250.29 259.60 249.10 258.35 7,389,324 +1.61(+0.63%)
Jun 12, 2020 259.00 260.32 251.43 256.74 9,817,200 +4.71(+1.87%)
Jun 11, 2020 262.14 263.51 251.38 252.03 14,227,625 -17.10(-6.35%)
Jun 10, 2020 273.20 274.18 269.13 269.13 6,517,973 -4.25(-1.55%)
Jun 09, 2020 273.24 275.02 272.13 273.38 4,626,516 -2.90(-1.05%)
Jun 08, 2020 272.90 276.38 272.90 276.28 4,659,710 +4.74(+1.75%)
Jun 05, 2020 270.40 273.95 269.79 271.54 7,866,800 +8.21(+3.12%)
Jun 04, 2020 262.37 264.43 261.39 263.33 3,925,137 +0.16(+0.06%)
Jun 03, 2020 260.35 264.00 259.66 263.17 5,176,156 +5.32(+2.06%)
Jun 02, 2020 256.55 257.92 255.71 257.85 3,031,406 +3.93(+1.55%)
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.