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 Midcap Value Ishares ETF (NY: IWS )

119.99 +0.20 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 110.96 111.30 109.97 110.40 534,851 -1.02(-0.92%)
May 27, 2022 109.57 111.44 109.56 111.42 245,666 +2.41(+2.21%)
May 26, 2022 107.61 109.49 107.61 109.02 584,925 +2.07(+1.94%)
May 25, 2022 105.25 107.32 105.16 106.94 396,098 +1.40(+1.32%)
May 24, 2022 105.53 105.85 103.58 105.55 490,177 -0.72(-0.68%)
May 23, 2022 105.84 106.58 104.71 106.27 3,575,734 +1.58(+1.51%)
May 20, 2022 105.62 105.89 102.45 104.69 710,539 -0.01(-0.01%)
May 19, 2022 103.99 105.92 103.79 104.70 394,213 -0.25(-0.24%)
May 18, 2022 107.89 107.89 104.53 104.95 411,463 -3.77(-3.47%)
May 17, 2022 107.69 108.76 107.16 108.72 428,247 +2.47(+2.32%)
May 16, 2022 106.25 107.03 105.74 106.25 325,322 -0.28(-0.26%)
May 13, 2022 105.23 107.02 105.13 106.53 685,410 +2.53(+2.43%)
May 12, 2022 103.22 104.76 102.29 104.01 1,556,165 +0.39(+0.37%)
May 11, 2022 104.81 106.77 103.52 103.62 1,646,170 -1.13(-1.08%)
May 10, 2022 106.29 106.57 103.25 104.75 970,201 -0.28(-0.27%)
May 09, 2022 107.26 107.46 104.68 105.03 941,419 -3.49(-3.22%)
May 06, 2022 108.92 109.24 107.05 108.52 1,290,869 -0.87(-0.79%)
May 05, 2022 111.77 112.04 108.42 109.38 547,314 -3.32(-2.95%)
May 04, 2022 110.03 112.83 109.08 112.71 1,018,368 +2.90(+2.64%)
May 03, 2022 108.68 110.45 108.68 109.81 626,264 +1.20(+1.10%)
May 02, 2022 108.48 109.33 106.36 108.61 1,298,876 +0.30(+0.28%)
Apr 29, 2022 111.15 111.82 108.16 108.31 404,954 -3.36(-3.01%)
Apr 28, 2022 110.89 112.01 109.19 111.68 555,668 +1.56(+1.42%)
Apr 27, 2022 110.12 111.23 109.45 110.11 498,478 +0.18(+0.17%)
Apr 26, 2022 111.97 112.21 109.93 109.93 369,894 -2.50(-2.22%)
Apr 25, 2022 111.92 112.64 109.79 112.43 3,336,266 -0.01(-0.01%)
Apr 22, 2022 115.08 115.08 112.39 112.44 328,872 -3.01(-2.60%)
Apr 21, 2022 117.92 118.21 115.20 115.44 396,928 -1.76(-1.50%)
Apr 20, 2022 116.68 117.72 116.57 117.21 555,908 +1.04(+0.90%)
Apr 19, 2022 114.41 116.36 114.36 116.17 799,442 +1.87(+1.64%)
Apr 18, 2022 114.19 114.80 113.83 114.30 550,189 -0.09(-0.08%)
Apr 14, 2022 115.14 115.67 114.34 114.38 327,776 -0.56(-0.49%)
Apr 13, 2022 113.56 115.06 113.56 114.94 319,015 +1.38(+1.21%)
Apr 12, 2022 114.34 115.17 113.30 113.56 848,950 -0.25(-0.22%)
Apr 11, 2022 114.48 115.05 113.66 113.81 726,063 -0.86(-0.75%)
Apr 08, 2022 114.32 115.27 113.94 114.67 290,938 +0.47(+0.41%)
Apr 07, 2022 113.91 114.64 112.85 114.20 261,285 +0.03(+0.03%)
Apr 06, 2022 113.91 114.48 113.40 114.17 787,943 -0.41(-0.36%)
Apr 05, 2022 115.49 116.33 114.31 114.59 277,460 -1.19(-1.02%)
Apr 04, 2022 115.80 115.92 115.10 115.77 456,168 -0.10(-0.08%)
Apr 01, 2022 115.92 116.10 114.91 115.87 625,684 +0.59(+0.51%)
Mar 31, 2022 116.64 117.09 115.25 115.28 887,532 -1.47(-1.26%)
Mar 30, 2022 117.53 117.60 116.19 116.75 549,509 -0.86(-0.73%)
Mar 29, 2022 116.51 117.72 116.34 117.61 319,220 +1.87(+1.62%)
Mar 28, 2022 115.51 115.74 114.62 115.74 599,352 -0.13(-0.12%)
Mar 25, 2022 114.83 115.88 114.78 115.88 317,154 +1.07(+0.93%)
Mar 24, 2022 113.97 114.81 113.46 114.81 261,776 +1.30(+1.15%)
Mar 23, 2022 114.37 114.57 113.47 113.50 1,036,949 -1.36(-1.19%)
Mar 22, 2022 114.59 115.27 114.44 114.87 1,750,066 +0.67(+0.59%)
Mar 21, 2022 114.24 114.93 113.47 114.19 603,071 +0.13(+0.12%)
Mar 18, 2022 113.00 114.21 112.62 114.06 987,394 +0.64(+0.57%)
Mar 17, 2022 111.90 113.42 111.60 113.42 516,016 +1.36(+1.22%)
Mar 16, 2022 110.73 112.21 109.71 112.05 421,541 +2.10(+1.91%)
Mar 15, 2022 108.83 110.08 108.59 109.95 831,526 +1.47(+1.35%)
Mar 14, 2022 109.42 109.98 108.03 108.48 370,927 -0.55(-0.50%)
Mar 11, 2022 110.81 111.02 108.97 109.03 353,127 -1.02(-0.92%)
Mar 10, 2022 108.82 110.16 108.72 110.05 449,582 +0.05(+0.04%)
Mar 09, 2022 109.55 110.56 109.43 110.00 450,451 +2.28(+2.11%)
Mar 08, 2022 108.37 110.06 107.53 107.72 710,980 -0.17(-0.16%)
Mar 07, 2022 111.11 111.11 107.82 107.90 1,892,581 -3.31(-2.98%)
Mar 04, 2022 110.92 111.24 109.86 111.21 428,334 -0.94(-0.84%)
Mar 03, 2022 112.75 113.07 111.19 112.15 556,124 -0.10(-0.09%)
Mar 02, 2022 110.36 112.70 110.36 112.25 642,004 +2.64(+2.41%)
Mar 01, 2022 111.70 112.02 108.91 109.61 788,200 -2.18(-1.95%)
Feb 28, 2022 111.16 112.36 110.53 111.79 413,339 -0.50(-0.44%)
Feb 25, 2022 109.44 112.31 110.09 112.28 797,031 +3.20(+2.93%)
Feb 24, 2022 105.86 109.34 105.65 109.09 1,253,882 +0.73(+0.67%)
Feb 23, 2022 110.72 111.14 108.20 108.36 361,628 -1.74(-1.58%)
Feb 22, 2022 111.19 111.64 109.44 110.10 420,663 -1.21(-1.09%)
Feb 18, 2022 111.31 0 -0.42(-0.38%)
Feb 17, 2022 113.00 113.15 111.53 111.73 490,007 -2.11(-1.86%)
Feb 16, 2022 113.05 114.16 112.87 113.84 354,723 +0.36(+0.31%)
Feb 15, 2022 112.37 113.62 112.37 113.48 421,695 +1.84(+1.65%)
Feb 14, 2022 112.55 113.09 111.01 111.64 337,471 -1.06(-0.94%)
Feb 11, 2022 113.95 114.83 112.12 112.70 338,215 -1.07(-0.94%)
Feb 10, 2022 114.25 116.24 113.33 113.76 391,481 -1.80(-1.56%)
Feb 09, 2022 114.60 115.73 114.60 115.57 353,075 +1.75(+1.53%)
Feb 08, 2022 112.56 113.94 112.47 113.82 425,226 +1.20(+1.07%)
Feb 07, 2022 112.71 113.42 112.36 112.62 1,188,244 +0.15(+0.14%)
Feb 04, 2022 112.05 113.33 111.23 112.47 346,799 +0.02(+0.02%)
Feb 03, 2022 113.05 113.85 112.28 112.45 271,944 -1.59(-1.40%)
Feb 02, 2022 113.47 114.17 112.84 114.04 427,037 +0.69(+0.61%)
Feb 01, 2022 112.62 113.45 111.52 113.35 1,091,257 +1.05(+0.93%)
Jan 31, 2022 110.07 112.43 112.30 802,028 +1.84(+1.67%)
Jan 28, 2022 108.74 110.46 107.45 110.46 1,205,782 +1.75(+1.61%)
Jan 27, 2022 110.58 111.74 108.18 108.71 852,313 -0.85(-0.78%)
Jan 26, 2022 111.51 112.41 108.51 109.57 593,014 -0.80(-0.72%)
Jan 25, 2022 109.80 111.18 107.98 110.36 846,016 -0.86(-0.78%)
Jan 24, 2022 108.82 111.55 106.85 111.23 1,762,973 +0.75(+0.68%)
Jan 21, 2022 111.67 112.54 110.18 110.48 669,707 -1.63(-1.46%)
Jan 20, 2022 114.20 115.34 111.98 112.11 492,776 -1.70(-1.49%)
Jan 19, 2022 115.73 115.80 113.70 113.81 330,393 -1.38(-1.20%)
Jan 18, 2022 116.48 116.48 114.75 115.19 536,461 -2.02(-1.72%)
Jan 14, 2022 117.21 0 -0.34(-0.29%)
Jan 13, 2022 118.03 118.76 117.22 117.55 583,862 -0.31(-0.26%)
Jan 12, 2022 117.96 118.50 117.19 117.86 551,162 +0.10(+0.08%)
Jan 11, 2022 116.66 117.77 115.86 117.77 470,730 +1.19(+1.02%)
Jan 10, 2022 116.95 117.00 115.16 116.58 902,337 -0.68(-0.58%)
Jan 07, 2022 117.41 117.84 116.97 117.26 474,349 -0.05(-0.04%)
Jan 06, 2022 117.23 117.97 116.58 117.31 510,933 +0.52(+0.44%)
Jan 05, 2022 118.84 119.29 116.75 116.79 606,091 -1.84(-1.55%)
Jan 04, 2022 118.05 118.98 118.05 118.63 471,042 +1.20(+1.02%)
Jan 03, 2022 117.58 117.99 116.71 117.43 1,266,594 -0.04(-0.03%)
Dec 31, 2021 117.17 117.97 117.05 117.47 311,916 +0.18(+0.16%)
Dec 30, 2021 117.48 118.10 117.18 117.29 251,275 -0.19(-0.16%)
Dec 29, 2021 117.18 117.58 116.81 117.48 299,716 +0.38(+0.33%)
Dec 28, 2021 116.81 117.50 116.75 117.09 408,878 +0.26(+0.22%)
Dec 27, 2021 115.37 116.83 115.14 116.83 664,721 +1.55(+1.34%)
Dec 23, 2021 115.14 115.62 114.92 115.29 454,152 +0.64(+0.56%)
Dec 22, 2021 113.81 114.65 113.67 114.65 580,413 +0.93(+0.82%)
Dec 21, 2021 112.25 113.89 112.25 113.72 1,013,590 +2.30(+2.07%)
Dec 20, 2021 111.86 111.86 110.14 111.41 804,857 -1.68(-1.49%)
Dec 17, 2021 113.89 114.31 112.71 113.09 454,990 -0.94(-0.83%)
Dec 16, 2021 114.86 115.50 113.61 114.03 298,827 -0.46(-0.40%)
Dec 15, 2021 113.42 114.49 112.51 114.49 584,781 +1.20(+1.06%)
Dec 14, 2021 113.28 114.34 113.08 113.29 324,308 -0.65(-0.57%)
Dec 13, 2021 114.72 114.74 113.61 113.94 560,429 -0.95(-0.83%)
Dec 10, 2021 115.26 115.28 114.11 114.89 502,771 +0.44(+0.38%)
Dec 09, 2021 115.12 115.27 114.45 114.45 745,671 -1.17(-1.01%)
Dec 08, 2021 115.39 115.79 115.10 115.62 282,361 +0.51(+0.44%)
Dec 07, 2021 114.55 115.83 114.37 115.11 1,302,330 +1.75(+1.54%)
Dec 06, 2021 112.31 114.16 112.21 113.36 403,210 +1.96(+1.76%)
Dec 03, 2021 112.47 112.92 110.55 111.40 592,745 -0.62(-0.56%)
Dec 02, 2021 109.63 112.49 109.46 112.03 553,992 +3.03(+2.78%)
Dec 01, 2021 112.17 113.08 109.00 109.00 702,621 -1.49(-1.35%)
Nov 30, 2021 112.77 112.89 110.42 110.49 640,529 -3.19(-2.81%)
Nov 29, 2021 114.57 114.57 112.92 113.68 315,709 +0.76(+0.68%)
Nov 26, 2021 113.64 113.72 112.45 112.92 269,487 -3.32(-2.85%)
Nov 24, 2021 115.83 116.36 115.51 116.23 255,387 +0.07(+0.06%)
Nov 23, 2021 115.77 116.23 115.25 116.16 359,406 +0.47(+0.40%)
Nov 22, 2021 115.84 116.63 115.50 115.70 532,522 +0.35(+0.31%)
Nov 19, 2021 115.69 115.92 115.17 115.34 261,331 -0.90(-0.77%)
Nov 18, 2021 116.75 116.22 116.03 116.24 197,487 -0.38(-0.33%)
Nov 17, 2021 117.12 117.31 116.16 116.62 398,245 -0.70(-0.59%)
Nov 16, 2021 117.34 117.84 117.16 117.32 217,794 +0.05(+0.04%)
Nov 15, 2021 117.22 117.39 117.00 117.27 203,072 +0.30(+0.25%)
Nov 12, 2021 116.61 117.04 116.40 116.98 237,514 +0.54(+0.46%)
Nov 11, 2021 116.36 116.58 116.03 116.44 213,132 +0.37(+0.32%)
Nov 10, 2021 116.60 116.07 213,043 -0.76(-0.65%)
Nov 09, 2021 116.73 116.83 116.26 116.83 201,353 +0.06(+0.05%)
Nov 08, 2021 117.23 117.45 116.53 116.78 255,807 +0.09(+0.07%)
Nov 05, 2021 116.66 117.39 116.31 116.69 218,562 +0.87(+0.75%)
Nov 04, 2021 116.36 116.75 115.36 115.82 259,096 -0.54(-0.46%)
Nov 03, 2021 115.17 116.52 115.17 116.36 198,189 +0.92(+0.79%)
Nov 02, 2021 115.30 115.57 114.98 115.44 198,933 +0.16(+0.14%)
Nov 01, 2021 114.20 115.30 114.00 115.28 467,131 +1.27(+1.11%)
Oct 29, 2021 114.21 114.62 113.61 114.00 171,376 -0.40(-0.35%)
Oct 28, 2021 113.17 114.43 113.17 114.41 188,846 +1.49(+1.32%)
Oct 27, 2021 114.69 114.68 112.92 112.92 246,013 -1.96(-1.71%)
Oct 26, 2021 115.56 114.84 114.87 198,789 -0.37(-0.32%)
Oct 25, 2021 115.06 115.63 114.79 115.25 192,404 +0.23(+0.20%)
Oct 22, 2021 114.81 115.44 114.51 115.02 1,359,512 +0.31(+0.27%)
Oct 21, 2021 114.55 114.74 114.10 114.70 266,035 -0.05(-0.04%)
Oct 20, 2021 113.76 114.81 113.63 114.75 191,250 +1.04(+0.92%)
Oct 19, 2021 113.55 113.81 113.20 113.71 259,070 +0.56(+0.50%)
Oct 18, 2021 112.63 113.35 112.41 113.14 539,496 +0.10(+0.08%)
Oct 15, 2021 113.59 113.87 112.98 113.05 233,282 +0.19(+0.17%)
Oct 14, 2021 111.83 112.88 111.81 112.86 340,810 +1.87(+1.69%)
Oct 13, 2021 110.84 111.24 109.80 110.98 230,643 +0.22(+0.20%)
Oct 12, 2021 110.61 111.28 110.46 110.76 275,607 +0.29(+0.26%)
Oct 11, 2021 111.11 111.83 110.44 110.48 135,735 -0.55(-0.50%)
Oct 08, 2021 111.26 111.65 110.95 111.03 373,274 -0.21(-0.19%)
Oct 07, 2021 111.08 112.01 110.98 111.24 803,579 +0.93(+0.84%)
Oct 06, 2021 109.18 110.31 108.36 110.31 287,920 +0.20(+0.18%)
Oct 05, 2021 109.91 110.69 109.28 110.11 397,851 +0.73(+0.66%)
Oct 04, 2021 109.67 110.52 109.05 109.39 626,600 -0.50(-0.45%)
Oct 01, 2021 108.72 110.46 108.10 109.89 304,417 +1.64(+1.52%)
Sep 30, 2021 110.33 110.33 108.25 108.24 278,934 -1.77(-1.61%)
Sep 29, 2021 110.08 110.46 109.66 110.01 403,815 +0.28(+0.25%)
Sep 28, 2021 110.89 111.08 109.54 109.73 277,081 -1.31(-1.18%)
Sep 27, 2021 110.52 111.73 110.52 111.04 156,265 +0.57(+0.52%)
Sep 24, 2021 109.92 110.73 109.92 110.47 202,195 +0.05(+0.05%)
Sep 23, 2021 109.47 111.09 109.40 110.41 816,675 +1.54(+1.42%)
Sep 22, 2021 108.36 109.62 108.36 108.87 318,845 +1.26(+1.17%)
Sep 21, 2021 108.58 108.73 107.34 107.62 389,284 -0.31(-0.29%)
Sep 20, 2021 107.88 108.15 106.61 107.93 462,991 -1.68(-1.54%)
Sep 17, 2021 110.39 110.78 109.53 109.61 1,043,686 -1.04(-0.94%)
Sep 16, 2021 110.75 111.14 110.17 110.65 306,126 -0.28(-0.25%)
Sep 15, 2021 109.95 111.09 109.79 110.93 841,665 +1.03(+0.94%)
Sep 14, 2021 111.22 111.22 109.67 109.90 584,140 -1.04(-0.93%)
Sep 13, 2021 111.08 111.31 110.39 110.94 206,101 +0.62(+0.56%)
Sep 10, 2021 111.74 111.74 110.28 110.32 413,842 -0.88(-0.79%)
Sep 09, 2021 111.38 112.16 111.19 111.19 378,640 -0.28(-0.25%)
Sep 08, 2021 111.44 111.86 110.96 111.47 340,243 -0.14(-0.13%)
Sep 07, 2021 112.64 112.64 111.56 111.61 945,315 -1.17(-1.04%)
Sep 03, 2021 113.04 113.20 112.62 112.78 212,587 -0.49(-0.44%)
Sep 02, 2021 112.81 113.44 112.81 113.28 327,593 +0.74(+0.66%)
Sep 01, 2021 112.61 112.81 111.92 112.54 175,854 +0.11(+0.09%)
Aug 31, 2021 112.26 112.62 112.14 112.43 311,573 +0.10(+0.09%)
Aug 30, 2021 112.85 112.96 112.27 112.33 389,595 -0.41(-0.36%)
Aug 27, 2021 111.44 112.96 111.44 112.74 314,715 +1.43(+1.28%)
Aug 26, 2021 112.04 112.11 111.19 111.31 132,463 -0.90(-0.81%)
Aug 25, 2021 111.43 112.62 111.27 112.21 235,970 +0.70(+0.63%)
Aug 24, 2021 110.96 111.69 110.96 111.51 472,527 +0.76(+0.69%)
Aug 23, 2021 110.37 110.93 110.37 110.75 204,743 +0.89(+0.81%)
Aug 20, 2021 108.89 109.94 108.59 109.85 719,977 +0.86(+0.79%)
Aug 19, 2021 108.81 109.61 108.35 109.00 150,449 -0.57(-0.52%)
Aug 18, 2021 110.44 110.87 109.57 109.57 185,403 -1.05(-0.95%)
Aug 17, 2021 111.13 111.13 109.74 110.61 325,275 -1.13(-1.01%)
Aug 16, 2021 111.38 111.80 110.86 111.75 177,665 -0.23(-0.20%)
Aug 13, 2021 112.24 112.24 111.82 111.97 200,133 -0.11(-0.10%)
Aug 12, 2021 112.15 112.25 111.52 112.09 161,160 -0.14(-0.13%)
Aug 11, 2021 111.44 112.23 111.10 112.23 236,248 +0.98(+0.88%)
Aug 10, 2021 110.86 111.60 110.55 111.25 169,541 +0.60(+0.54%)
Aug 09, 2021 110.73 110.95 110.19 110.65 131,320 -0.33(-0.30%)
Aug 06, 2021 110.77 111.23 110.64 110.98 225,440 +0.65(+0.59%)
Aug 05, 2021 109.75 110.36 109.75 110.34 280,402 +0.91(+0.84%)
Aug 04, 2021 110.03 110.42 109.42 109.42 289,443 -1.16(-1.05%)
Aug 03, 2021 109.98 110.59 108.93 110.58 301,924 +0.80(+0.73%)
Aug 02, 2021 110.41 111.57 109.76 109.79 722,069 -0.28(-0.26%)
Jul 30, 2021 109.96 111.00 109.94 110.07 179,961 -0.35(-0.32%)
Jul 29, 2021 110.00 110.92 109.91 110.42 151,223 +0.90(+0.83%)
Jul 28, 2021 109.40 109.95 108.60 109.52 188,305 +0.21(+0.19%)
Jul 27, 2021 108.97 109.33 108.42 109.31 131,951 -0.06(-0.05%)
Jul 26, 2021 109.02 109.71 108.99 109.37 259,020 +0.31(+0.29%)
Jul 23, 2021 108.86 109.17 108.35 109.05 435,326 +0.73(+0.68%)
Jul 22, 2021 108.85 108.85 107.83 108.32 211,269 -0.59(-0.54%)
Jul 21, 2021 108.28 109.35 108.28 108.91 251,563 +1.14(+1.06%)
Jul 20, 2021 105.67 108.21 105.45 107.77 308,851 +2.46(+2.33%)
Jul 19, 2021 105.88 105.93 104.61 105.31 471,119 -2.10(-1.96%)
Jul 16, 2021 108.87 108.95 107.38 107.42 342,069 -1.03(-0.95%)
Jul 15, 2021 108.02 108.81 107.83 108.44 246,222 -0.29(-0.26%)
Jul 14, 2021 109.51 109.89 108.41 108.73 230,782 -0.25(-0.23%)
Jul 13, 2021 110.09 110.24 108.94 108.98 1,021,225 -1.48(-1.34%)
Jul 12, 2021 109.84 110.56 109.52 110.46 188,143 +0.25(+0.23%)
Jul 09, 2021 109.12 110.22 109.09 110.21 186,659 +2.03(+1.87%)
Jul 08, 2021 107.95 108.86 107.22 108.19 233,335 -1.19(-1.09%)
Jul 07, 2021 109.00 109.60 108.46 109.38 483,636 +0.15(+0.14%)
Jul 06, 2021 110.39 110.39 108.44 109.22 480,930 -1.12(-1.02%)
Jul 02, 2021 110.34 110.56 109.96 110.35 187,551 +0.08(+0.07%)
Jul 01, 2021 109.95 110.54 109.76 110.27 460,610 +0.86(+0.78%)
Jun 30, 2021 109.25 109.51 108.90 109.42 277,095 +0.17(+0.16%)
Jun 29, 2021 109.84 110.06 109.13 109.24 268,753 -0.22(-0.20%)
Jun 28, 2021 110.32 110.32 109.05 109.46 251,918 -0.83(-0.75%)
Jun 25, 2021 109.77 110.49 109.66 110.29 386,591 +0.84(+0.76%)
Jun 24, 2021 109.25 109.59 108.75 109.45 284,628 +0.82(+0.75%)
Jun 23, 2021 108.91 109.17 108.62 108.64 649,881 +0.04(+0.03%)
Jun 22, 2021 108.64 109.02 107.92 108.60 296,963 +0.05(+0.04%)
Jun 21, 2021 107.02 108.64 107.01 108.55 366,746 +2.39(+2.25%)
Jun 18, 2021 107.11 107.32 106.16 106.16 502,232 -2.03(-1.87%)
Jun 17, 2021 109.87 110.13 107.34 108.19 412,292 -1.72(-1.57%)
Jun 16, 2021 110.73 110.75 109.44 109.91 280,971 -0.77(-0.70%)
Jun 15, 2021 110.77 111.02 110.09 110.68 328,172 +0.00(+0.00%)
Jun 14, 2021 111.59 111.62 110.24 110.68 213,246 -0.76(-0.68%)
Jun 11, 2021 111.35 111.53 110.98 111.44 182,503 +0.52(+0.47%)
Jun 10, 2021 111.82 111.97 110.78 110.92 215,313 -0.27(-0.24%)
Jun 09, 2021 111.96 112.05 111.18 111.18 329,701 -0.67(-0.60%)
Jun 08, 2021 111.53 112.04 110.97 111.86 315,463 +0.43(+0.38%)
Jun 07, 2021 111.73 111.90 111.24 111.43 305,066 -0.24(-0.21%)
Jun 04, 2021 111.61 111.82 111.00 111.67 401,253 +0.43(+0.38%)
Jun 03, 2021 110.90 111.47 110.41 111.24 262,222 -0.23(-0.20%)
Jun 02, 2021 111.96 111.96 111.21 111.47 293,175 -0.17(-0.15%)
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.