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

Ark Genomic Revolution ETF (NY: ARKG )

23.18 +0.17 (+0.74%)
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 (%)
Apr 29, 2022 34.89 36.18 33.89 34.00 2,606,739 -1.60(-4.49%)
Apr 28, 2022 35.94 36.22 33.73 35.60 4,848,699 -1.30(-3.52%)
Apr 27, 2022 37.23 38.15 36.70 36.90 3,249,650 -0.24(-0.65%)
Apr 26, 2022 39.10 39.51 37.06 37.14 2,868,973 -2.38(-6.02%)
Apr 25, 2022 37.82 39.60 37.82 39.52 3,009,180 +1.32(+3.46%)
Apr 22, 2022 38.67 39.40 37.94 38.20 3,358,116 -0.58(-1.50%)
Apr 21, 2022 41.35 42.25 38.61 38.78 4,239,867 -2.00(-4.90%)
Apr 20, 2022 41.68 41.68 40.30 40.78 2,964,782 -0.88(-2.11%)
Apr 19, 2022 40.86 42.37 40.40 41.66 2,036,147 +0.78(+1.91%)
Apr 18, 2022 42.19 42.34 40.47 40.88 2,043,627 -1.49(-3.52%)
Apr 14, 2022 44.06 44.30 42.28 42.37 3,182,212 -1.81(-4.10%)
Apr 13, 2022 42.90 44.48 42.64 44.18 3,040,670 +1.13(+2.62%)
Apr 12, 2022 43.17 44.98 42.51 43.05 5,004,048 +0.38(+0.89%)
Apr 11, 2022 43.02 43.50 41.96 42.67 4,559,508 -0.95(-2.18%)
Apr 08, 2022 44.90 45.03 43.39 43.62 4,598,591 -1.22(-2.72%)
Apr 07, 2022 45.02 45.91 43.78 44.84 3,245,930 -0.32(-0.71%)
Apr 06, 2022 45.56 45.67 43.75 45.16 4,944,027 -1.17(-2.53%)
Apr 05, 2022 48.98 49.25 46.15 46.33 3,452,797 -2.61(-5.33%)
Apr 04, 2022 48.40 49.16 47.89 48.94 3,427,275 +0.91(+1.89%)
Apr 01, 2022 46.46 48.44 46.33 48.03 3,698,686 +2.10(+4.57%)
Mar 31, 2022 46.79 47.20 45.90 45.93 3,658,860 -0.85(-1.82%)
Mar 30, 2022 48.12 49.03 46.56 46.78 3,566,056 -1.77(-3.65%)
Mar 29, 2022 46.10 48.80 46.08 48.55 6,072,643 +3.05(+6.70%)
Mar 28, 2022 44.82 46.20 43.99 45.50 2,745,459 +0.73(+1.63%)
Mar 25, 2022 45.94 45.99 44.20 44.77 2,157,443 -1.13(-2.46%)
Mar 24, 2022 45.86 45.91 43.83 45.90 1,243,853 +0.47(+1.03%)
Mar 23, 2022 46.05 47.03 44.93 45.43 1,542,027 -1.10(-2.36%)
Mar 22, 2022 44.80 46.83 44.60 46.53 1,677,683 +1.90(+4.26%)
Mar 21, 2022 46.23 46.23 44.12 44.63 2,393,122 -1.55(-3.36%)
Mar 18, 2022 44.12 46.70 44.12 46.18 2,335,330 +1.44(+3.22%)
Mar 17, 2022 42.23 44.74 41.63 44.74 2,336,823 +2.12(+4.97%)
Mar 16, 2022 40.21 42.62 40.21 42.62 2,795,981 +3.17(+8.04%)
Mar 15, 2022 38.40 39.77 37.95 39.45 2,620,558 +1.30(+3.41%)
Mar 14, 2022 40.76 41.08 37.94 38.15 3,355,954 -2.54(-6.24%)
Mar 11, 2022 44.26 44.32 40.66 40.69 3,276,447 -2.88(-6.61%)
Mar 10, 2022 43.70 42.70 43.57 1,555,001 -1.20(-2.68%)
Mar 09, 2022 43.76 45.38 43.47 44.77 3,199,482 +2.20(+5.17%)
Mar 08, 2022 41.94 44.36 41.16 42.57 3,057,908 +0.53(+1.26%)
Mar 07, 2022 42.66 43.99 41.93 42.04 2,877,818 -0.76(-1.78%)
Mar 04, 2022 44.17 45.46 42.49 42.80 3,073,351 -1.87(-4.19%)
Mar 03, 2022 47.22 47.32 44.26 44.67 3,104,746 -2.14(-4.57%)
Mar 02, 2022 47.99 47.99 45.75 46.81 2,836,721 -0.69(-1.45%)
Mar 01, 2022 48.17 49.18 47.10 47.50 2,844,216 -0.88(-1.82%)
Feb 28, 2022 47.37 49.12 47.04 48.38 3,922,207 +0.91(+1.92%)
Feb 25, 2022 45.92 47.47 46.07 47.47 3,981,902 +1.48(+3.22%)
Feb 24, 2022 40.63 46.20 40.63 45.99 4,736,883 +3.31(+7.76%)
Feb 23, 2022 44.80 45.18 42.64 42.68 2,893,770 -1.55(-3.50%)
Feb 22, 2022 44.69 45.96 43.95 44.23 3,909,800 -1.12(-2.47%)
Feb 18, 2022 45.35 0 -1.10(-2.37%)
Feb 17, 2022 48.42 48.62 46.19 46.45 3,171,147 -2.68(-5.45%)
Feb 16, 2022 49.29 49.67 48.24 49.13 2,908,506 -0.64(-1.29%)
Feb 15, 2022 48.72 49.91 48.26 49.77 2,066,403 +2.12(+4.45%)
Feb 14, 2022 48.45 49.41 47.34 47.65 2,702,388 -0.89(-1.83%)
Feb 11, 2022 49.93 51.36 48.04 48.54 4,131,129 -1.12(-2.26%)
Feb 10, 2022 49.53 52.47 49.07 49.66 2,579,443 -1.47(-2.88%)
Feb 09, 2022 49.33 51.38 49.16 51.13 2,797,527 +2.52(+5.18%)
Feb 08, 2022 48.73 49.19 47.58 48.61 2,573,246 -0.40(-0.82%)
Feb 07, 2022 48.42 50.70 48.25 49.01 3,121,000 +0.64(+1.32%)
Feb 04, 2022 47.50 48.97 46.24 48.37 3,732,181 +0.92(+1.94%)
Feb 03, 2022 47.85 47.31 47.45 3,330,423 -1.64(-3.34%)
Feb 02, 2022 51.00 51.06 48.19 49.09 2,369,756 -1.67(-3.29%)
Feb 01, 2022 50.19 50.96 48.23 50.76 3,199,662 +1.06(+2.13%)
Jan 31, 2022 46.00 49.76 49.70 3,765,275 +3.76(+8.18%)
Jan 28, 2022 44.18 45.93 42.83 45.94 3,900,490 +1.95(+4.43%)
Jan 27, 2022 46.70 46.96 43.96 43.99 3,262,295 -1.65(-3.62%)
Jan 26, 2022 47.57 49.58 45.39 45.64 7,072,696 -1.05(-2.25%)
Jan 25, 2022 46.75 48.05 45.46 46.69 6,182,427 -1.33(-2.77%)
Jan 24, 2022 45.23 48.24 43.09 48.02 8,389,801 +1.42(+3.04%)
Jan 21, 2022 47.59 48.86 46.58 46.60 6,996,273 -1.16(-2.42%)
Jan 20, 2022 48.42 51.16 47.59 47.76 4,185,844 -0.03(-0.06%)
Jan 19, 2022 49.16 50.45 47.67 47.79 5,931,854 -0.89(-1.83%)
Jan 18, 2022 50.47 51.48 48.56 48.68 4,162,006 -2.90(-5.62%)
Jan 14, 2022 51.58 0 +0.53(+1.04%)
Jan 13, 2022 53.45 53.46 50.93 51.05 5,599,861 -2.37(-4.44%)
Jan 12, 2022 56.14 56.77 53.25 53.42 3,544,243 -2.26(-4.06%)
Jan 11, 2022 53.98 56.00 53.61 55.68 3,481,056 +1.42(+2.62%)
Jan 10, 2022 53.78 54.29 51.69 54.26 6,017,821 +0.01(+0.02%)
Jan 07, 2022 55.00 57.55 54.20 54.25 4,167,618 -0.81(-1.47%)
Jan 06, 2022 55.77 56.89 53.47 55.06 4,863,238 -0.89(-1.59%)
Jan 05, 2022 59.92 60.57 55.94 55.95 4,628,551 -4.30(-7.14%)
Jan 04, 2022 63.59 63.59 59.19 60.25 2,751,286 -3.01(-4.76%)
Jan 03, 2022 61.71 63.26 60.03 63.26 5,027,882 +2.02(+3.30%)
Dec 31, 2021 62.21 63.65 61.19 61.24 2,486,797 -0.95(-1.53%)
Dec 30, 2021 59.87 63.50 59.83 62.19 2,979,335 +2.13(+3.55%)
Dec 29, 2021 60.48 60.68 59.51 60.06 2,497,515 -0.90(-1.48%)
Dec 28, 2021 62.01 63.51 60.96 60.96 2,814,439 -1.28(-2.06%)
Dec 27, 2021 64.08 64.24 61.90 62.24 2,893,831 -2.16(-3.35%)
Dec 23, 2021 64.64 64.92 63.25 64.40 2,158,268 -0.21(-0.33%)
Dec 22, 2021 64.40 65.85 63.73 64.61 2,317,181 -0.36(-0.55%)
Dec 21, 2021 63.59 65.02 62.84 64.97 2,333,915 +2.09(+3.32%)
Dec 20, 2021 62.90 63.83 61.34 62.88 3,416,136 -1.13(-1.77%)
Dec 17, 2021 59.00 64.46 58.21 64.01 4,657,935 +4.55(+7.65%)
Dec 16, 2021 63.16 63.78 59.22 59.46 4,679,843 -2.97(-4.76%)
Dec 15, 2021 59.86 62.69 58.91 62.43 4,062,261 +2.55(+4.26%)
Dec 14, 2021 59.51 61.12 58.66 59.88 5,343,717 -0.64(-1.06%)
Dec 13, 2021 60.79 61.91 59.17 60.52 3,888,313 -0.13(-0.21%)
Dec 10, 2021 62.46 63.82 60.45 60.65 2,671,366 -1.08(-1.75%)
Dec 09, 2021 64.57 64.95 61.63 61.73 3,899,115 -3.38(-5.19%)
Dec 08, 2021 63.68 65.77 61.84 65.11 4,396,839 +1.30(+2.04%)
Dec 07, 2021 61.00 64.78 60.89 63.81 5,509,576 +4.55(+7.68%)
Dec 06, 2021 58.36 59.48 56.08 59.26 5,860,672 +0.87(+1.49%)
Dec 03, 2021 61.78 61.79 57.66 58.39 6,667,076 -2.99(-4.87%)
Dec 02, 2021 60.40 62.39 59.51 61.38 3,799,230 +0.92(+1.52%)
Dec 01, 2021 64.30 64.65 60.44 60.46 6,850,596 -2.91(-4.59%)
Nov 30, 2021 63.44 65.23 62.18 63.37 5,701,586 -0.31(-0.49%)
Nov 29, 2021 65.49 65.78 62.95 63.68 4,487,466 -0.93(-1.44%)
Nov 26, 2021 64.49 66.23 64.25 64.61 2,391,592 -0.55(-0.84%)
Nov 24, 2021 63.50 65.32 62.47 65.16 3,472,715 +0.98(+1.53%)
Nov 23, 2021 65.07 65.21 62.67 64.18 4,778,131 -0.89(-1.37%)
Nov 22, 2021 68.49 68.49 65.07 65.07 5,792,077 -3.46(-5.05%)
Nov 19, 2021 68.99 69.91 68.29 68.53 3,386,503 -0.59(-0.85%)
Nov 18, 2021 71.87 69.23 68.86 69.12 3,543,817 -2.45(-3.42%)
Nov 17, 2021 73.00 73.26 71.20 71.57 3,429,923 -1.59(-2.17%)
Nov 16, 2021 71.87 73.26 71.17 73.16 2,568,601 +1.44(+2.01%)
Nov 15, 2021 73.62 73.73 71.61 71.72 3,944,382 -1.70(-2.32%)
Nov 12, 2021 73.82 74.00 72.54 73.42 2,081,856 -0.17(-0.23%)
Nov 11, 2021 74.43 74.59 73.28 73.59 1,874,029 +0.00(+0.00%)
Nov 10, 2021 76.11 73.59 4,214,316 -3.08(-4.02%)
Nov 09, 2021 78.15 78.50 76.25 76.67 2,995,568 -1.93(-2.46%)
Nov 08, 2021 78.11 79.37 78.03 78.60 2,171,069 +0.65(+0.83%)
Nov 05, 2021 78.49 79.60 77.04 77.95 2,687,921 -0.69(-0.88%)
Nov 04, 2021 78.40 79.42 78.00 78.64 2,403,769 +0.36(+0.46%)
Nov 03, 2021 76.65 78.43 75.87 78.28 2,200,209 +1.45(+1.89%)
Nov 02, 2021 77.61 77.61 76.09 76.83 2,549,938 -0.65(-0.84%)
Nov 01, 2021 75.15 77.75 76.23 77.48 2,698,232 +2.38(+3.17%)
Oct 29, 2021 76.10 76.28 75.00 75.10 1,534,898 -1.53(-2.00%)
Oct 28, 2021 73.87 76.75 73.83 76.63 2,400,261 +2.58(+3.48%)
Oct 27, 2021 75.66 76.10 74.03 74.05 2,195,836 -1.59(-2.10%)
Oct 26, 2021 76.20 75.64 3,134,548 -0.22(-0.29%)
Oct 25, 2021 74.78 76.20 74.13 75.86 2,023,466 +1.05(+1.40%)
Oct 22, 2021 75.62 75.62 74.00 74.81 1,509,515 -0.93(-1.23%)
Oct 21, 2021 75.72 76.48 75.39 75.74 1,111,981 +0.11(+0.15%)
Oct 20, 2021 76.49 76.70 75.48 75.63 1,519,122 -0.71(-0.93%)
Oct 19, 2021 74.16 76.84 74.06 76.34 3,549,481 +2.54(+3.44%)
Oct 18, 2021 74.51 74.65 73.40 73.80 1,613,364 -1.25(-1.67%)
Oct 15, 2021 76.04 76.22 74.86 75.05 1,913,208 -0.38(-0.50%)
Oct 14, 2021 74.50 75.93 74.50 75.43 2,278,834 +1.78(+2.42%)
Oct 13, 2021 72.83 73.90 72.83 73.65 1,174,449 +0.85(+1.17%)
Oct 12, 2021 71.59 73.24 71.59 72.80 1,110,261 +1.41(+1.98%)
Oct 11, 2021 71.89 72.61 71.30 71.39 1,468,627 -0.49(-0.68%)
Oct 08, 2021 73.46 73.59 71.75 71.88 2,612,773 -1.72(-2.34%)
Oct 07, 2021 72.43 74.24 72.30 73.60 1,597,482 +1.82(+2.54%)
Oct 06, 2021 71.79 72.58 71.21 71.78 1,650,265 -0.94(-1.29%)
Oct 05, 2021 72.39 73.73 72.16 72.72 1,295,177 +0.87(+1.21%)
Oct 04, 2021 74.35 74.35 71.66 71.85 2,643,212 -3.01(-4.02%)
Oct 01, 2021 74.96 75.08 73.16 74.86 2,022,777 +0.14(+0.19%)
Sep 30, 2021 74.56 75.54 74.16 74.72 1,825,182 +0.85(+1.15%)
Sep 29, 2021 75.58 76.19 73.77 73.87 3,445,238 -1.38(-1.83%)
Sep 28, 2021 77.34 77.36 74.96 75.25 5,265,742 -3.00(-3.83%)
Sep 27, 2021 78.52 78.65 76.74 78.25 2,379,884 -0.40(-0.51%)
Sep 24, 2021 80.70 81.03 78.62 78.65 2,733,239 -2.73(-3.35%)
Sep 23, 2021 81.18 81.46 80.35 81.38 1,264,225 +0.56(+0.69%)
Sep 22, 2021 81.55 81.75 80.57 80.82 1,599,972 -0.48(-0.59%)
Sep 21, 2021 81.09 82.12 80.77 81.30 1,664,978 +0.97(+1.21%)
Sep 20, 2021 81.30 82.50 79.37 80.33 3,602,793 -3.60(-4.29%)
Sep 17, 2021 81.43 84.11 81.24 83.93 2,144,178 +2.45(+3.01%)
Sep 16, 2021 81.04 81.69 79.84 81.48 1,253,543 +0.30(+0.37%)
Sep 15, 2021 80.65 81.70 79.89 81.18 1,764,049 +0.41(+0.51%)
Sep 14, 2021 81.92 82.72 80.44 80.77 1,423,822 -1.06(-1.30%)
Sep 13, 2021 84.20 84.25 81.13 81.83 1,889,514 -1.91(-2.28%)
Sep 10, 2021 84.92 84.92 83.61 83.74 1,339,552 -0.57(-0.68%)
Sep 09, 2021 83.76 85.80 83.68 84.31 1,242,488 +0.41(+0.49%)
Sep 08, 2021 85.47 85.68 83.34 83.90 1,642,446 -2.04(-2.37%)
Sep 07, 2021 87.10 87.87 85.78 85.94 1,578,285 -1.38(-1.58%)
Sep 03, 2021 87.93 87.98 86.87 87.32 740,402 -0.56(-0.64%)
Sep 02, 2021 87.28 87.97 86.91 87.88 1,060,898 +0.89(+1.02%)
Sep 01, 2021 85.85 87.76 85.80 86.99 1,629,049 +1.31(+1.53%)
Aug 31, 2021 84.77 85.81 84.68 85.68 1,646,588 +0.68(+0.80%)
Aug 30, 2021 85.00 85.71 84.44 85.00 1,101,544 +0.09(+0.11%)
Aug 27, 2021 83.13 85.61 82.67 84.91 1,899,160 +2.09(+2.52%)
Aug 26, 2021 83.75 84.58 82.45 82.82 1,353,810 -1.13(-1.35%)
Aug 25, 2021 83.65 84.48 83.02 83.95 1,221,186 +0.17(+0.20%)
Aug 24, 2021 82.99 83.86 82.17 83.78 1,492,578 +1.22(+1.48%)
Aug 23, 2021 80.46 82.71 80.46 82.56 1,758,024 +2.83(+3.55%)
Aug 20, 2021 78.00 80.16 78.00 79.73 2,306,264 +1.05(+1.33%)
Aug 19, 2021 79.33 80.05 78.52 78.68 2,681,952 -1.44(-1.80%)
Aug 18, 2021 80.15 81.41 79.24 80.12 1,694,103 -0.06(-0.07%)
Aug 17, 2021 79.67 80.28 78.83 80.18 3,174,978 -0.50(-0.62%)
Aug 16, 2021 81.86 81.93 79.33 80.68 2,125,703 -1.53(-1.86%)
Aug 13, 2021 83.70 83.85 82.05 82.21 1,257,608 -1.42(-1.70%)
Aug 12, 2021 83.28 83.96 83.11 83.63 1,187,482 +0.08(+0.10%)
Aug 11, 2021 84.78 84.83 82.39 83.55 2,038,852 -1.11(-1.31%)
Aug 10, 2021 87.95 88.03 84.43 84.66 2,218,207 -2.65(-3.04%)
Aug 09, 2021 86.88 88.10 86.42 87.31 1,779,341 +0.32(+0.37%)
Aug 06, 2021 88.82 88.90 86.46 86.99 2,000,348 -1.98(-2.23%)
Aug 05, 2021 85.19 89.11 84.91 88.97 2,739,868 +3.70(+4.34%)
Aug 04, 2021 84.15 85.76 84.09 85.27 2,260,013 +0.48(+0.57%)
Aug 03, 2021 84.70 84.91 83.45 84.79 1,224,029 +0.33(+0.39%)
Aug 02, 2021 84.37 85.29 83.56 84.46 2,017,798 +0.11(+0.13%)
Jul 30, 2021 84.31 85.93 84.23 84.35 1,855,094 -0.67(-0.79%)
Jul 29, 2021 85.42 85.96 84.69 85.02 2,428,126 -0.26(-0.30%)
Jul 28, 2021 82.26 85.79 82.26 85.28 3,487,906 +2.64(+3.19%)
Jul 27, 2021 83.50 83.85 80.83 82.64 2,569,504 -1.34(-1.60%)
Jul 26, 2021 85.00 85.71 83.53 83.98 2,066,576 -1.68(-1.96%)
Jul 23, 2021 86.41 86.50 84.33 85.66 1,964,911 -0.49(-0.57%)
Jul 22, 2021 86.67 87.45 85.91 86.15 1,461,345 -0.96(-1.10%)
Jul 21, 2021 85.75 87.41 84.74 87.11 1,677,846 +1.26(+1.47%)
Jul 20, 2021 83.56 86.02 83.36 85.85 2,052,812 +2.32(+2.78%)
Jul 19, 2021 81.10 84.45 81.09 83.53 3,571,456 +0.65(+0.78%)
Jul 16, 2021 82.79 83.76 81.63 82.88 2,974,268 +0.50(+0.61%)
Jul 15, 2021 82.83 83.55 80.74 82.38 4,032,825 -0.80(-0.96%)
Jul 14, 2021 86.68 87.00 82.82 83.18 5,427,149 -3.20(-3.70%)
Jul 13, 2021 88.43 88.59 86.30 86.38 2,878,803 -2.12(-2.40%)
Jul 12, 2021 90.00 90.73 88.39 88.50 2,463,384 -1.49(-1.66%)
Jul 09, 2021 88.89 90.25 87.94 89.99 2,836,842 +1.31(+1.48%)
Jul 08, 2021 86.21 89.09 85.62 88.68 3,175,935 -0.02(-0.02%)
Jul 07, 2021 90.60 91.07 87.66 88.70 3,366,924 -1.98(-2.18%)
Jul 06, 2021 91.69 91.84 90.11 90.68 2,482,287 -1.35(-1.47%)
Jul 02, 2021 93.28 93.63 91.25 92.03 1,727,800 -0.83(-0.89%)
Jul 01, 2021 92.80 93.47 91.00 92.86 1,929,545 +0.36(+0.39%)
Jun 30, 2021 93.10 94.14 91.58 92.50 2,964,881 -0.60(-0.64%)
Jun 29, 2021 93.05 93.97 92.16 93.10 2,645,713 +0.09(+0.10%)
Jun 28, 2021 92.78 93.66 92.35 93.01 6,816,805 +2.93(+3.25%)
Jun 25, 2021 89.70 90.22 88.98 90.08 2,564,255 +0.46(+0.51%)
Jun 24, 2021 88.83 90.35 88.83 89.62 3,188,768 +1.10(+1.24%)
Jun 23, 2021 87.54 88.88 87.54 88.52 1,665,758 +0.84(+0.96%)
Jun 22, 2021 87.04 87.83 86.59 87.68 2,256,400 +0.26(+0.30%)
Jun 21, 2021 86.60 87.90 85.19 87.42 2,119,117 +0.80(+0.92%)
Jun 18, 2021 86.05 87.39 85.84 86.62 3,179,350 -0.54(-0.62%)
Jun 17, 2021 84.37 87.71 84.35 87.16 4,183,128 +2.14(+2.52%)
Jun 16, 2021 85.27 85.91 82.99 85.02 2,833,630 -0.53(-0.62%)
Jun 15, 2021 87.50 87.50 84.79 85.55 3,102,937 -2.04(-2.33%)
Jun 14, 2021 87.38 88.25 86.93 87.59 2,489,782 +0.66(+0.76%)
Jun 11, 2021 87.01 87.58 86.15 86.93 2,121,440 -0.38(-0.44%)
Jun 10, 2021 85.11 87.55 84.37 87.31 4,740,736 +2.30(+2.71%)
Jun 09, 2021 84.34 85.99 84.34 85.01 3,076,371 +1.04(+1.24%)
Jun 08, 2021 84.06 84.69 81.98 83.97 2,211,651 +0.82(+0.99%)
Jun 07, 2021 80.26 83.93 80.26 83.15 4,018,078 +2.86(+3.56%)
Jun 04, 2021 79.76 81.02 79.76 80.29 1,274,585 +1.11(+1.40%)
Jun 03, 2021 80.08 80.95 78.53 79.18 2,259,441 -1.89(-2.33%)
Jun 02, 2021 81.03 81.92 80.29 81.07 2,245,858 -0.23(-0.28%)
Jun 01, 2021 82.46 82.49 79.94 81.30 2,993,573 -0.45(-0.55%)
May 28, 2021 81.67 84.05 81.54 81.75 2,330,621 +0.42(+0.52%)
May 27, 2021 80.60 81.39 79.42 81.33 2,321,784 +0.50(+0.62%)
May 26, 2021 79.65 80.89 79.27 80.83 2,304,411 +1.35(+1.70%)
May 25, 2021 79.35 80.42 78.76 79.48 2,034,547 +0.44(+0.56%)
May 24, 2021 78.79 79.84 78.46 79.04 1,946,312 +0.67(+0.85%)
May 21, 2021 79.14 79.98 78.26 78.37 2,724,501 -0.40(-0.51%)
May 20, 2021 77.06 79.43 76.90 78.77 3,547,759 +2.30(+3.01%)
May 19, 2021 75.68 77.18 75.36 76.47 4,359,085 -1.43(-1.84%)
May 18, 2021 76.50 79.67 75.99 77.90 3,772,875 +1.51(+1.98%)
May 17, 2021 75.77 76.83 74.94 76.39 2,609,454 -0.17(-0.22%)
May 14, 2021 74.45 77.02 74.34 76.56 3,511,554 +2.92(+3.97%)
May 13, 2021 75.34 76.62 72.07 73.64 5,426,401 -1.35(-1.80%)
May 12, 2021 75.62 76.94 74.66 74.99 4,138,467 -1.94(-2.52%)
May 11, 2021 72.50 77.88 72.50 76.93 7,072,524 +0.80(+1.05%)
May 10, 2021 80.44 80.44 76.10 76.13 7,318,456 -4.74(-5.86%)
May 07, 2021 80.90 83.06 80.43 80.87 3,643,289 +1.03(+1.29%)
May 06, 2021 81.21 81.40 78.20 79.84 6,113,846 -2.25(-2.74%)
May 05, 2021 83.82 84.28 81.57 82.09 3,155,928 -1.33(-1.59%)
May 04, 2021 85.03 85.18 82.24 83.42 4,957,373 -3.07(-3.55%)
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.
 
 
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.