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

Midcap Growth ETF Vanguard (NY: VOT )

235.61 +1.28 (+0.55%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 22, 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 28, 2023 186.67 189.24 186.51 189.15 65,673 +1.55(+0.83%)
Apr 27, 2023 186.18 187.76 184.90 187.60 81,962 +2.21(+1.19%)
Apr 26, 2023 186.66 187.16 184.84 185.38 119,064 -1.27(-0.68%)
Apr 25, 2023 190.34 190.34 186.64 186.65 215,008 -4.98(-2.60%)
Apr 24, 2023 191.48 191.90 190.57 191.64 109,419 +0.12(+0.06%)
Apr 21, 2023 191.66 191.69 190.48 191.52 87,839 +0.20(+0.10%)
Apr 20, 2023 191.02 192.37 190.59 191.32 90,017 -1.29(-0.67%)
Apr 19, 2023 191.75 192.93 191.41 192.61 166,872 -0.36(-0.19%)
Apr 18, 2023 193.95 194.25 192.38 192.97 114,979 +0.15(+0.08%)
Apr 17, 2023 191.94 192.82 191.48 192.82 402,563 +0.92(+0.48%)
Apr 14, 2023 192.23 193.87 190.69 191.89 140,052 -0.87(-0.45%)
Apr 13, 2023 191.17 192.95 190.63 192.77 94,336 +2.42(+1.27%)
Apr 12, 2023 192.70 192.95 190.10 190.34 174,047 -0.81(-0.43%)
Apr 11, 2023 190.47 191.86 190.26 191.16 277,763 +1.22(+0.64%)
Apr 10, 2023 187.47 189.98 187.03 189.94 149,225 +1.46(+0.77%)
Apr 06, 2023 187.90 188.70 186.65 188.48 146,176 -0.03(-0.02%)
Apr 05, 2023 190.54 190.54 187.84 188.51 135,410 -2.77(-1.45%)
Apr 04, 2023 193.51 193.72 190.64 191.28 104,965 -1.81(-0.94%)
Apr 03, 2023 193.44 193.60 191.69 193.09 301,965 -0.35(-0.18%)
Mar 31, 2023 190.55 193.63 190.55 193.43 79,060 +3.34(+1.76%)
Mar 30, 2023 190.76 190.93 189.18 190.09 155,972 +1.16(+0.61%)
Mar 29, 2023 187.87 189.06 187.39 188.93 187,342 +2.87(+1.54%)
Mar 28, 2023 185.64 186.26 184.97 186.06 194,505 +0.17(+0.09%)
Mar 27, 2023 186.30 186.79 185.03 185.89 225,113 +0.96(+0.52%)
Mar 24, 2023 183.32 184.93 181.88 184.93 107,650 +0.53(+0.29%)
Mar 23, 2023 185.44 187.98 183.17 184.40 151,550 +0.18(+0.10%)
Mar 22, 2023 188.49 189.52 184.21 184.22 170,421 -4.27(-2.26%)
Mar 21, 2023 187.15 189.11 187.12 188.49 183,792 +3.34(+1.80%)
Mar 20, 2023 183.96 185.61 183.37 185.15 140,026 +1.87(+1.02%)
Mar 17, 2023 185.50 185.84 182.69 183.28 188,454 -3.08(-1.65%)
Mar 16, 2023 182.06 186.68 181.46 186.36 122,030 +3.37(+1.84%)
Mar 15, 2023 182.78 183.29 180.31 182.99 155,672 -2.74(-1.48%)
Mar 14, 2023 186.06 187.39 183.79 185.74 128,593 +2.81(+1.54%)
Mar 13, 2023 180.80 185.00 179.49 182.92 163,084 +0.25(+0.14%)
Mar 10, 2023 187.89 187.89 181.80 182.68 171,095 -5.62(-2.98%)
Mar 09, 2023 192.76 193.70 187.93 188.29 133,761 -4.42(-2.29%)
Mar 08, 2023 192.19 193.18 191.56 192.71 137,077 +0.53(+0.28%)
Mar 07, 2023 194.82 195.62 191.92 192.18 118,386 -2.58(-1.33%)
Mar 06, 2023 196.28 197.11 194.49 194.76 102,087 -1.33(-0.68%)
Mar 03, 2023 193.18 196.45 193.08 196.09 94,049 +3.33(+1.73%)
Mar 02, 2023 188.96 193.05 188.83 192.76 108,388 +2.53(+1.33%)
Mar 01, 2023 190.43 191.33 189.60 190.23 225,409 -0.04(-0.02%)
Feb 28, 2023 190.61 191.93 190.27 190.27 103,177 -0.58(-0.31%)
Feb 27, 2023 191.93 192.59 190.32 190.86 103,384 +0.96(+0.51%)
Feb 24, 2023 189.95 190.46 188.75 189.90 127,079 -2.86(-1.48%)
Feb 23, 2023 193.13 193.26 190.10 192.76 163,242 +1.29(+0.67%)
Feb 22, 2023 191.93 192.80 190.68 191.47 109,334 +0.08(+0.04%)
Feb 21, 2023 194.02 194.36 191.29 191.39 167,851 -4.89(-2.49%)
Feb 17, 2023 197.43 197.43 194.94 196.28 131,326 -2.22(-1.12%)
Feb 16, 2023 198.74 200.75 198.74 198.50 165,745 -2.50(-1.24%)
Feb 15, 2023 197.72 201.35 197.57 201.00 192,402 +2.60(+1.31%)
Feb 14, 2023 196.26 199.57 195.46 198.40 120,895 +1.35(+0.68%)
Feb 13, 2023 195.47 197.46 194.64 197.05 98,262 +2.12(+1.09%)
Feb 10, 2023 194.63 195.31 193.63 194.93 99,370 -0.48(-0.24%)
Feb 09, 2023 199.57 199.59 194.82 195.40 139,096 -1.92(-0.97%)
Feb 08, 2023 198.89 199.80 196.97 197.32 176,404 -2.07(-1.04%)
Feb 07, 2023 196.34 199.73 194.57 199.40 86,893 +3.11(+1.58%)
Feb 06, 2023 196.47 197.95 195.68 196.28 100,700 -1.74(-0.88%)
Feb 03, 2023 198.05 200.82 197.40 198.03 172,440 -3.65(-1.81%)
Feb 02, 2023 200.50 202.97 200.04 201.67 188,173 +4.00(+2.02%)
Feb 01, 2023 193.53 198.79 192.45 197.67 338,135 +3.74(+1.93%)
Jan 31, 2023 190.88 193.93 190.88 193.93 99,565 +3.59(+1.88%)
Jan 30, 2023 191.82 193.01 190.14 190.34 120,973 -3.19(-1.65%)
Jan 27, 2023 191.65 194.49 191.37 193.53 159,455 +1.24(+0.64%)
Jan 26, 2023 191.87 192.39 189.89 192.29 178,710 +2.37(+1.25%)
Jan 25, 2023 187.50 190.03 185.73 189.93 115,744 +0.00(+0.00%)
Jan 24, 2023 190.00 190.59 189.24 189.93 97,738 -1.21(-0.63%)
Jan 23, 2023 188.29 191.59 187.57 191.13 229,259 +3.30(+1.76%)
Jan 20, 2023 184.19 187.90 183.59 187.84 168,052 +4.33(+2.36%)
Jan 19, 2023 184.46 185.17 182.96 183.51 108,463 -2.36(-1.27%)
Jan 18, 2023 189.68 190.72 185.87 185.87 156,602 -2.30(-1.22%)
Jan 17, 2023 187.63 188.95 187.22 188.16 156,462 +0.57(+0.31%)
Jan 13, 2023 184.73 187.66 184.73 187.59 109,850 +1.18(+0.63%)
Jan 12, 2023 186.08 186.96 183.59 186.41 170,804 +0.74(+0.40%)
Jan 11, 2023 183.34 185.74 183.15 185.67 143,249 +3.46(+1.90%)
Jan 10, 2023 179.98 182.31 179.65 182.21 199,462 +1.64(+0.91%)
Jan 09, 2023 180.64 182.72 180.04 180.57 157,164 +1.46(+0.81%)
Jan 06, 2023 177.21 179.71 175.01 179.11 131,987 +3.37(+1.92%)
Jan 05, 2023 177.39 177.47 175.40 175.74 174,185 -3.20(-1.79%)
Jan 04, 2023 177.99 179.85 177.18 178.94 169,095 +2.46(+1.39%)
Jan 03, 2023 179.53 180.37 175.07 176.49 256,157 -1.56(-0.88%)
Dec 30, 2022 176.98 178.05 175.91 178.05 232,624 -0.62(-0.35%)
Dec 29, 2022 176.12 179.16 175.47 178.67 195,258 +4.13(+2.37%)
Dec 28, 2022 176.92 177.50 174.33 174.54 246,636 -2.35(-1.33%)
Dec 27, 2022 177.86 177.93 175.93 176.89 229,395 -1.07(-0.60%)
Dec 23, 2022 176.91 177.96 175.59 177.96 223,577 +0.92(+0.52%)
Dec 22, 2022 178.55 178.55 174.03 177.04 208,152 -3.29(-1.82%)
Dec 21, 2022 178.80 180.84 177.79 180.33 181,979 +2.97(+1.68%)
Dec 20, 2022 176.83 178.02 175.49 177.36 268,772 +0.38(+0.21%)
Dec 19, 2022 179.60 179.60 176.30 176.98 210,896 -2.51(-1.40%)
Dec 16, 2022 179.91 180.88 178.26 179.49 288,630 -2.29(-1.26%)
Dec 15, 2022 184.38 184.81 181.28 181.78 185,853 -5.40(-2.88%)
Dec 14, 2022 188.66 189.81 185.97 187.18 148,956 -1.45(-0.77%)
Dec 13, 2022 192.57 192.92 187.14 188.63 211,757 +2.59(+1.39%)
Dec 12, 2022 183.00 186.04 182.79 186.04 186,060 +3.36(+1.84%)
Dec 09, 2022 183.80 184.94 182.63 182.68 282,118 -1.74(-0.94%)
Dec 08, 2022 183.62 185.54 182.62 184.42 258,126 +2.05(+1.12%)
Dec 07, 2022 182.10 183.65 181.57 182.38 270,738 +0.19(+0.10%)
Dec 06, 2022 185.87 185.87 181.01 182.19 469,239 -3.59(-1.93%)
Dec 05, 2022 189.56 189.60 185.23 185.78 204,462 -5.07(-2.66%)
Dec 02, 2022 188.34 191.61 188.06 190.84 219,727 -0.70(-0.37%)
Dec 01, 2022 191.18 192.54 189.84 191.55 214,502 +1.57(+0.83%)
Nov 30, 2022 183.68 190.12 182.81 189.98 312,548 +7.04(+3.85%)
Nov 29, 2022 183.72 184.06 182.34 182.94 214,071 -0.22(-0.12%)
Nov 28, 2022 184.68 185.85 182.68 183.16 171,176 -3.25(-1.74%)
Nov 25, 2022 186.39 186.77 185.92 186.41 83,283 -0.11(-0.06%)
Nov 23, 2022 184.94 187.25 184.94 186.52 255,006 +1.67(+0.90%)
Nov 22, 2022 183.71 184.93 182.32 184.85 315,157 +2.32(+1.27%)
Nov 21, 2022 182.60 183.20 181.57 182.52 131,684 -1.42(-0.77%)
Nov 18, 2022 185.36 185.49 182.20 183.95 163,031 +0.62(+0.34%)
Nov 17, 2022 182.80 183.88 181.45 183.32 116,210 -2.52(-1.36%)
Nov 16, 2022 187.95 188.07 185.49 185.84 188,842 -3.13(-1.66%)
Nov 15, 2022 189.40 190.06 187.33 188.98 197,698 +3.24(+1.74%)
Nov 14, 2022 187.54 188.44 185.66 185.74 229,970 -2.53(-1.34%)
Nov 11, 2022 186.34 189.23 185.69 188.27 276,722 +2.92(+1.58%)
Nov 10, 2022 180.18 185.53 180.18 185.34 225,960 +12.73(+7.37%)
Nov 09, 2022 175.58 175.83 172.37 172.61 136,183 -4.37(-2.47%)
Nov 08, 2022 175.93 178.94 174.63 176.98 154,421 +1.63(+0.93%)
Nov 07, 2022 175.42 175.65 173.39 175.35 287,473 +1.15(+0.66%)
Nov 04, 2022 176.18 176.18 171.16 174.20 272,323 +1.25(+0.73%)
Nov 03, 2022 171.56 174.84 170.81 172.95 203,131 -0.58(-0.34%)
Nov 02, 2022 179.51 173.38 173.53 187,386 -6.46(-3.59%)
Nov 01, 2022 182.55 183.07 179.56 180.00 136,636 +0.29(+0.16%)
Oct 31, 2022 179.25 181.01 178.85 179.71 123,750 -0.70(-0.39%)
Oct 28, 2022 177.08 180.58 176.07 180.41 214,246 +3.42(+1.93%)
Oct 27, 2022 178.52 179.63 176.70 176.99 132,398 -0.33(-0.18%)
Oct 26, 2022 176.60 180.55 176.40 177.32 208,034 +0.01(+0.01%)
Oct 25, 2022 173.00 177.48 173.00 177.31 257,593 +4.88(+2.83%)
Oct 24, 2022 171.95 172.87 169.50 172.43 164,086 +1.28(+0.74%)
Oct 21, 2022 167.65 171.27 166.02 171.15 178,429 +2.97(+1.76%)
Oct 20, 2022 169.68 172.02 167.63 168.19 181,111 -1.33(-0.79%)
Oct 19, 2022 170.66 171.45 168.19 169.52 119,768 -2.63(-1.53%)
Oct 18, 2022 173.81 174.72 170.56 172.15 267,399 +2.65(+1.56%)
Oct 17, 2022 167.51 170.45 167.51 169.50 269,307 +5.61(+3.42%)
Oct 14, 2022 171.14 171.79 163.75 163.89 187,791 -5.92(-3.49%)
Oct 13, 2022 163.42 170.75 161.62 169.81 327,820 +2.39(+1.43%)
Oct 12, 2022 168.26 168.44 166.24 167.41 203,958 -0.67(-0.40%)
Oct 11, 2022 169.28 170.65 166.51 168.09 248,104 -2.21(-1.30%)
Oct 10, 2022 173.75 173.75 169.13 170.30 288,228 -2.69(-1.55%)
Oct 07, 2022 176.57 176.57 172.14 172.99 168,886 -5.71(-3.20%)
Oct 06, 2022 179.27 181.28 178.04 178.70 177,930 -1.05(-0.58%)
Oct 05, 2022 177.89 180.92 176.46 179.75 220,850 -0.63(-0.35%)
Oct 04, 2022 176.86 180.43 176.49 180.38 274,503 +7.02(+4.05%)
Oct 03, 2022 170.65 174.43 169.49 173.36 202,692 +4.83(+2.87%)
Sep 30, 2022 169.76 172.74 168.36 168.53 230,115 -1.37(-0.81%)
Sep 29, 2022 170.99 171.00 168.00 169.91 187,796 -3.18(-1.84%)
Sep 28, 2022 169.48 173.90 168.93 173.09 226,503 +4.72(+2.81%)
Sep 27, 2022 170.60 171.31 167.26 168.36 288,513 +0.25(+0.15%)
Sep 26, 2022 169.82 172.22 167.86 168.12 215,660 -2.21(-1.30%)
Sep 23, 2022 170.96 171.27 167.81 170.33 266,641 -2.85(-1.65%)
Sep 22, 2022 177.50 177.63 172.94 173.18 195,439 -4.60(-2.59%)
Sep 21, 2022 181.64 183.50 177.71 177.78 267,638 -2.57(-1.43%)
Sep 20, 2022 181.79 181.89 179.41 180.35 181,578 -3.05(-1.66%)
Sep 19, 2022 180.72 183.51 180.69 183.40 136,185 +0.82(+0.45%)
Sep 16, 2022 182.90 183.10 180.79 182.58 151,858 -2.77(-1.50%)
Sep 15, 2022 186.89 189.38 184.77 185.35 202,654 -2.67(-1.42%)
Sep 14, 2022 187.78 188.66 186.30 188.02 106,512 +0.79(+0.42%)
Sep 13, 2022 189.99 190.62 172.57 187.24 222,739 -8.28(-4.24%)
Sep 12, 2022 194.72 195.52 193.85 195.52 127,653 +1.60(+0.82%)
Sep 09, 2022 191.70 194.29 191.38 193.92 77,575 +3.87(+2.03%)
Sep 08, 2022 186.00 190.06 185.45 190.06 141,758 +2.66(+1.42%)
Sep 07, 2022 182.85 187.85 182.38 187.39 133,599 +4.57(+2.50%)
Sep 06, 2022 183.94 184.34 181.40 182.82 171,581 -0.47(-0.26%)
Sep 02, 2022 187.18 187.48 182.48 183.29 92,416 -1.45(-0.78%)
Sep 01, 2022 184.40 184.86 181.26 184.74 161,158 -2.04(-1.09%)
Aug 31, 2022 189.18 190.11 186.47 186.78 118,981 -1.18(-0.63%)
Aug 30, 2022 190.67 190.96 186.66 187.96 148,042 -1.90(-1.00%)
Aug 29, 2022 189.78 191.74 189.34 189.87 96,153 -1.72(-0.90%)
Aug 26, 2022 199.14 199.14 191.58 191.58 139,675 -7.50(-3.77%)
Aug 25, 2022 196.96 199.09 196.43 199.09 72,874 +3.46(+1.77%)
Aug 24, 2022 194.31 196.54 194.09 195.63 123,409 +1.46(+0.75%)
Aug 23, 2022 194.72 196.39 193.91 194.17 100,119 -0.12(-0.06%)
Aug 22, 2022 195.58 196.24 193.99 194.28 101,071 -4.14(-2.09%)
Aug 19, 2022 200.48 200.56 197.97 198.43 81,960 -4.19(-2.07%)
Aug 18, 2022 202.71 203.04 201.62 202.62 246,018 +0.44(+0.22%)
Aug 17, 2022 202.94 203.68 200.92 202.17 131,177 -3.11(-1.51%)
Aug 16, 2022 205.03 206.26 203.47 205.28 143,038 -0.54(-0.26%)
Aug 15, 2022 203.88 206.23 203.47 205.82 164,034 +0.46(+0.23%)
Aug 12, 2022 202.80 205.39 201.91 205.36 226,249 +3.94(+1.95%)
Aug 11, 2022 203.96 205.56 201.12 201.43 137,949 -0.89(-0.44%)
Aug 10, 2022 200.00 202.40 199.85 202.31 178,848 +6.65(+3.40%)
Aug 09, 2022 197.64 197.70 194.96 195.67 162,354 -2.83(-1.43%)
Aug 08, 2022 198.61 200.96 198.15 198.50 106,422 +0.61(+0.31%)
Aug 05, 2022 194.03 197.95 193.65 197.88 98,920 +1.39(+0.71%)
Aug 04, 2022 196.29 196.73 195.13 196.49 123,588 +0.08(+0.04%)
Aug 03, 2022 195.03 196.98 194.20 196.41 124,970 +2.76(+1.43%)
Aug 02, 2022 192.38 195.87 192.01 193.65 124,488 +0.66(+0.34%)
Aug 01, 2022 191.77 194.19 190.54 192.99 136,238 -0.29(-0.15%)
Jul 29, 2022 190.86 193.68 190.19 193.28 136,141 +1.82(+0.95%)
Jul 28, 2022 187.81 191.69 186.50 191.46 177,051 +4.18(+2.23%)
Jul 27, 2022 183.51 187.97 183.35 187.27 143,237 +6.04(+3.34%)
Jul 26, 2022 183.33 183.53 180.76 181.23 145,591 -2.75(-1.50%)
Jul 25, 2022 184.57 184.57 182.43 183.98 126,609 -0.34(-0.18%)
Jul 22, 2022 187.79 188.28 183.31 184.32 143,476 -3.61(-1.92%)
Jul 21, 2022 184.86 187.93 184.37 187.93 207,005 +2.67(+1.44%)
Jul 20, 2022 181.91 185.96 181.77 185.25 177,326 +3.62(+1.99%)
Jul 19, 2022 178.12 181.89 177.51 181.63 181,699 +5.81(+3.30%)
Jul 18, 2022 178.32 179.26 175.22 175.82 460,243 -0.64(-0.36%)
Jul 15, 2022 174.99 176.51 173.58 176.47 172,420 +3.68(+2.13%)
Jul 14, 2022 172.42 173.28 169.75 172.79 211,351 -1.32(-0.76%)
Jul 13, 2022 171.91 175.70 171.05 174.11 232,359 -0.86(-0.49%)
Jul 12, 2022 177.51 178.98 173.88 174.97 388,408 -2.61(-1.47%)
Jul 11, 2022 179.12 179.48 177.07 177.58 196,299 -3.32(-1.84%)
Jul 08, 2022 179.99 182.06 178.71 180.90 171,741 -0.27(-0.15%)
Jul 07, 2022 178.39 181.61 177.81 181.17 184,902 +3.93(+2.22%)
Jul 06, 2022 177.25 178.39 175.62 177.24 334,629 -0.06(-0.03%)
Jul 05, 2022 172.59 177.31 170.96 177.29 430,717 +2.01(+1.15%)
Jul 01, 2022 172.86 175.50 171.90 175.28 188,854 +2.34(+1.35%)
Jun 30, 2022 172.79 174.97 170.42 172.95 228,828 -1.80(-1.03%)
Jun 29, 2022 175.79 175.79 172.81 174.75 231,630 -1.14(-0.65%)
Jun 28, 2022 181.31 182.29 175.57 175.89 249,699 -4.49(-2.49%)
Jun 27, 2022 181.50 181.84 178.92 180.38 372,944 -0.56(-0.31%)
Jun 24, 2022 177.13 180.95 176.71 180.94 266,158 +5.77(+3.29%)
Jun 23, 2022 172.61 175.60 171.38 175.17 285,100 +3.97(+2.32%)
Jun 22, 2022 169.14 173.08 168.21 171.20 389,947 +0.20(+0.12%)
Jun 21, 2022 170.31 172.61 170.31 171.01 470,416 +3.70(+2.21%)
Jun 17, 2022 165.95 168.88 164.88 167.31 701,531 +1.96(+1.18%)
Jun 16, 2022 168.94 169.06 164.15 165.35 290,230 -7.91(-4.57%)
Jun 15, 2022 171.95 175.81 170.28 173.26 556,437 +3.29(+1.93%)
Jun 14, 2022 171.58 172.05 168.46 169.97 335,292 -0.35(-0.21%)
Jun 13, 2022 174.25 174.89 169.68 170.33 492,355 -9.21(-5.13%)
Jun 10, 2022 182.47 182.59 179.09 179.54 296,804 -6.41(-3.45%)
Jun 09, 2022 189.77 190.60 185.92 185.95 204,144 -4.89(-2.56%)
Jun 08, 2022 192.04 193.30 190.29 190.84 148,858 -2.17(-1.12%)
Jun 07, 2022 188.68 193.28 188.32 193.01 190,683 +2.61(+1.37%)
Jun 06, 2022 192.19 192.29 189.75 190.40 231,267 +0.86(+0.45%)
Jun 03, 2022 190.98 191.49 188.93 189.54 156,175 -3.30(-1.71%)
Jun 02, 2022 186.07 192.96 185.62 192.84 194,068 +7.17(+3.86%)
Jun 01, 2022 189.20 190.15 184.24 185.67 250,999 -2.52(-1.34%)
May 31, 2022 190.82 190.99 187.20 188.19 263,599 -3.29(-1.72%)
May 27, 2022 186.64 191.48 186.64 191.48 238,061 +6.73(+3.64%)
May 26, 2022 180.47 185.68 180.47 184.75 247,895 +4.83(+2.69%)
May 25, 2022 176.60 181.01 176.31 179.91 266,061 +2.79(+1.57%)
May 24, 2022 179.71 179.71 175.11 177.13 219,656 -4.56(-2.51%)
May 23, 2022 181.82 182.15 178.60 181.69 220,811 +1.28(+0.71%)
May 20, 2022 181.84 182.43 175.45 180.41 326,628 +1.03(+0.58%)
May 19, 2022 175.32 181.64 175.32 179.37 292,502 +2.80(+1.58%)
May 18, 2022 182.03 182.53 175.71 176.58 194,612 -7.51(-4.08%)
May 17, 2022 183.93 184.84 180.45 184.09 329,195 +3.61(+2.00%)
May 16, 2022 182.75 183.83 180.22 180.48 258,013 -3.38(-1.84%)
May 13, 2022 178.80 184.66 178.58 183.85 309,425 +7.62(+4.32%)
May 12, 2022 172.87 178.21 171.30 176.23 665,377 +2.33(+1.34%)
May 11, 2022 177.43 181.06 173.60 173.90 519,156 -4.53(-2.54%)
May 10, 2022 181.48 182.49 174.25 178.43 546,906 +0.82(+0.46%)
May 09, 2022 184.43 185.19 176.71 177.61 487,122 -10.29(-5.47%)
May 06, 2022 191.11 191.11 185.01 187.90 500,995 -4.76(-2.47%)
May 05, 2022 199.39 199.67 190.53 192.66 294,716 -8.86(-4.40%)
May 04, 2022 196.45 201.86 192.19 201.52 309,093 +5.26(+2.68%)
May 03, 2022 195.97 197.69 195.09 196.27 228,433 +0.20(+0.10%)
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.