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 2000 Value Ishares ETF (NY: IWN )

156.19 -0.96 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 76.20 76.98 74.38 75.95 1,661,411 -0.44(-0.58%)
Mar 30, 2020 75.43 76.73 73.65 76.39 1,984,484 +1.18(+1.56%)
Mar 27, 2020 75.55 77.52 73.79 75.22 1,421,607 -2.76(-3.54%)
Mar 26, 2020 73.82 78.61 73.82 77.98 1,798,660 +4.80(+6.55%)
Mar 25, 2020 72.20 75.86 69.99 73.18 1,236,777 +1.33(+1.86%)
Mar 24, 2020 69.14 71.98 68.71 71.85 2,277,827 +5.76(+8.72%)
Mar 23, 2020 67.77 68.03 63.76 66.08 3,965,950 -1.55(-2.29%)
Mar 20, 2020 72.06 72.97 67.21 67.63 2,021,706 -3.34(-4.71%)
Mar 19, 2020 66.29 72.47 64.78 70.97 2,734,911 +3.42(+5.07%)
Mar 18, 2020 71.45 73.42 65.90 67.55 3,342,656 -7.98(-10.57%)
Mar 17, 2020 71.95 75.99 69.15 75.53 2,757,318 +4.27(+5.99%)
Mar 16, 2020 73.84 76.14 71.06 71.26 2,893,153 -10.76(-13.12%)
Mar 13, 2020 80.66 82.02 75.23 82.02 3,705,013 +6.47(+8.57%)
Mar 12, 2020 79.51 81.17 75.48 75.55 3,046,858 -9.65(-11.32%)
Mar 11, 2020 88.80 89.18 84.30 85.19 2,420,433 -5.96(-6.53%)
Mar 10, 2020 91.38 92.18 86.90 91.15 2,027,065 +2.75(+3.11%)
Mar 09, 2020 92.76 92.76 88.39 88.40 2,535,340 -10.25(-10.39%)
Mar 06, 2020 97.89 99.97 96.46 98.64 1,498,517 -2.06(-2.05%)
Mar 05, 2020 102.24 102.67 99.51 100.70 1,245,266 -3.87(-3.70%)
Mar 04, 2020 103.62 104.59 101.96 104.57 2,068,355 +2.56(+2.51%)
Mar 03, 2020 104.44 106.27 100.96 102.01 1,145,870 -2.19(-2.10%)
Mar 02, 2020 101.63 104.28 100.17 104.20 1,703,953 +2.84(+2.81%)
Feb 28, 2020 100.27 102.09 99.30 101.36 3,252,329 -1.56(-1.51%)
Feb 27, 2020 104.75 107.12 102.89 102.91 2,495,944 -3.97(-3.71%)
Feb 26, 2020 109.04 109.66 106.80 106.88 1,566,467 -1.63(-1.50%)
Feb 25, 2020 112.70 112.97 108.22 108.51 1,825,210 -3.78(-3.37%)
Feb 24, 2020 112.43 112.89 111.81 112.29 1,315,211 -3.42(-2.96%)
Feb 21, 2020 116.54 116.54 115.22 115.72 582,503 -1.10(-0.94%)
Feb 20, 2020 115.76 116.92 115.49 116.81 978,574 +0.75(+0.64%)
Feb 19, 2020 116.13 116.44 115.75 116.07 516,141 +0.47(+0.41%)
Feb 18, 2020 115.76 116.15 114.91 115.60 539,200 -0.52(-0.45%)
Feb 14, 2020 116.89 116.90 115.76 116.12 604,013 -0.58(-0.50%)
Feb 13, 2020 115.96 116.89 115.86 116.70 616,075 +0.23(+0.20%)
Feb 12, 2020 116.43 116.78 116.08 116.47 442,155 +0.77(+0.67%)
Feb 11, 2020 115.39 116.34 115.28 115.70 535,114 +0.95(+0.83%)
Feb 10, 2020 114.32 114.76 114.11 114.75 640,440 +0.20(+0.18%)
Feb 07, 2020 115.71 115.71 114.26 114.55 551,868 -1.44(-1.24%)
Feb 06, 2020 117.18 117.27 115.95 115.98 703,483 -0.66(-0.57%)
Feb 05, 2020 115.62 116.86 115.48 116.65 698,149 +2.19(+1.91%)
Feb 04, 2020 114.56 114.97 114.37 114.46 900,106 +1.26(+1.11%)
Feb 03, 2020 112.83 113.70 112.63 113.19 611,591 +1.04(+0.93%)
Jan 31, 2020 114.22 114.22 111.82 112.16 1,876,786 -2.35(-2.05%)
Jan 30, 2020 113.60 114.56 113.14 114.50 1,003,638 +0.23(+0.20%)
Jan 29, 2020 115.39 115.61 114.27 114.27 608,744 -0.78(-0.68%)
Jan 28, 2020 115.14 115.59 114.83 115.05 1,003,295 +0.54(+0.47%)
Jan 27, 2020 114.29 115.17 114.11 114.51 1,358,721 -1.47(-1.27%)
Jan 24, 2020 117.82 117.82 115.18 115.98 1,463,211 -1.58(-1.35%)
Jan 23, 2020 117.16 117.82 115.96 117.57 953,853 +0.08(+0.07%)
Jan 22, 2020 117.97 118.07 117.19 117.48 1,061,368 -0.23(-0.20%)
Jan 21, 2020 118.51 118.51 117.50 117.72 1,087,620 -1.09(-0.92%)
Jan 17, 2020 119.67 119.81 118.71 118.81 844,206 -0.40(-0.33%)
Jan 16, 2020 118.54 119.57 118.28 119.21 1,391,722 +1.46(+1.24%)
Jan 15, 2020 117.28 118.17 117.08 117.74 614,525 +0.22(+0.19%)
Jan 14, 2020 117.34 118.17 116.62 117.52 1,072,450 +0.18(+0.16%)
Jan 13, 2020 116.58 117.36 116.03 117.34 1,936,264 +0.87(+0.74%)
Jan 10, 2020 117.25 117.25 116.05 116.47 1,228,015 -0.64(-0.54%)
Jan 09, 2020 117.88 117.91 117.00 117.11 1,074,314 -0.28(-0.24%)
Jan 08, 2020 117.39 117.97 117.13 117.38 1,375,303 +0.06(+0.05%)
Jan 07, 2020 117.64 117.79 117.05 117.32 686,825 -0.60(-0.51%)
Jan 06, 2020 117.25 118.09 116.85 117.92 1,703,501 +0.02(+0.02%)
Jan 03, 2020 117.14 118.04 116.91 117.90 737,960 -0.33(-0.28%)
Jan 02, 2020 119.18 119.18 117.36 118.23 1,221,464 -0.13(-0.11%)
Dec 31, 2019 118.02 118.93 117.72 118.36 3,221,150 +0.15(+0.12%)
Dec 30, 2019 118.31 118.78 117.80 118.21 1,944,962 +0.01(+0.01%)
Dec 27, 2019 119.08 119.08 118.03 118.20 795,537 -0.54(-0.46%)
Dec 26, 2019 118.92 118.98 118.52 118.75 591,284 +0.12(+0.10%)
Dec 24, 2019 118.57 118.72 118.34 118.63 301,137 +0.15(+0.12%)
Dec 23, 2019 118.81 118.81 118.11 118.48 762,887 +0.04(+0.03%)
Dec 20, 2019 118.96 118.99 118.44 118.44 1,886,238 -0.11(-0.09%)
Dec 19, 2019 118.34 118.63 118.17 118.55 885,305 +0.28(+0.23%)
Dec 18, 2019 118.19 118.40 117.66 118.28 1,127,834 +0.51(+0.43%)
Dec 17, 2019 117.14 117.88 117.05 117.77 1,214,341 +0.85(+0.72%)
Dec 16, 2019 117.01 117.65 116.89 116.92 1,452,787 +0.84(+0.73%)
Dec 13, 2019 116.95 117.20 115.65 116.08 1,616,772 -0.72(-0.62%)
Dec 12, 2019 115.78 117.48 115.42 116.80 1,217,470 +1.29(+1.12%)
Dec 11, 2019 115.74 115.86 115.13 115.51 528,055 -0.01(-0.01%)
Dec 10, 2019 115.40 115.70 115.13 115.52 701,768 +0.17(+0.15%)
Dec 09, 2019 115.37 115.74 115.25 115.35 860,439 -0.11(-0.09%)
Dec 06, 2019 115.11 115.91 115.11 115.46 506,054 +1.48(+1.30%)
Dec 05, 2019 114.22 114.32 113.60 113.97 707,476 +0.19(+0.17%)
Dec 04, 2019 113.41 114.17 113.33 113.78 521,434 +0.84(+0.74%)
Dec 03, 2019 112.74 112.95 111.91 112.94 685,635 -0.58(-0.52%)
Dec 02, 2019 114.80 114.80 113.48 113.53 838,076 -0.92(-0.81%)
Nov 29, 2019 115.12 115.24 114.45 114.45 445,817 -0.82(-0.71%)
Nov 27, 2019 115.06 115.34 114.80 115.27 980,077 +0.75(+0.65%)
Nov 26, 2019 114.78 115.25 114.38 114.52 593,022 -0.26(-0.22%)
Nov 25, 2019 113.22 115.00 113.07 114.78 802,975 +2.10(+1.87%)
Nov 22, 2019 112.88 113.05 112.26 112.68 427,014 +0.24(+0.21%)
Nov 21, 2019 113.22 113.22 111.99 112.44 634,916 -0.59(-0.53%)
Nov 20, 2019 113.20 113.72 112.22 113.03 592,602 -0.48(-0.43%)
Nov 19, 2019 113.98 114.04 113.14 113.52 371,746 +0.12(+0.10%)
Nov 18, 2019 113.72 113.75 113.13 113.40 637,163 -0.45(-0.39%)
Nov 15, 2019 114.34 114.40 113.59 113.85 513,816 +0.25(+0.22%)
Nov 14, 2019 113.53 114.15 113.39 113.60 602,290 +0.06(+0.06%)
Nov 13, 2019 113.58 113.86 113.06 113.53 702,348 -0.72(-0.63%)
Nov 12, 2019 114.49 115.04 114.09 114.26 443,863 -0.08(-0.07%)
Nov 11, 2019 114.08 114.52 113.79 114.34 327,901 -0.39(-0.34%)
Nov 08, 2019 114.50 114.88 114.03 114.73 1,159,257 +0.08(+0.07%)
Nov 07, 2019 115.40 115.77 114.33 114.65 1,031,131 +0.32(+0.28%)
Nov 06, 2019 114.88 114.94 113.97 114.33 770,651 -0.67(-0.58%)
Nov 05, 2019 114.97 115.93 114.77 115.00 1,328,483 +0.10(+0.09%)
Nov 04, 2019 114.67 115.00 114.39 114.90 1,179,835 +1.12(+0.98%)
Nov 01, 2019 112.63 113.80 112.39 113.78 913,609 +1.83(+1.63%)
Oct 31, 2019 112.57 112.63 111.10 111.95 2,054,868 -0.67(-0.59%)
Oct 30, 2019 113.29 113.29 112.02 112.62 1,095,944 -0.63(-0.56%)
Oct 29, 2019 112.71 113.56 112.41 113.25 1,117,333 +0.39(+0.35%)
Oct 28, 2019 112.58 113.44 112.58 112.86 598,511 +0.76(+0.68%)
Oct 25, 2019 111.43 112.42 111.29 112.10 425,483 +0.63(+0.57%)
Oct 24, 2019 112.47 112.47 111.09 111.47 992,420 -0.62(-0.55%)
Oct 23, 2019 111.75 112.09 111.14 112.09 472,040 +0.43(+0.39%)
Oct 22, 2019 111.41 112.29 110.83 111.66 827,861 +0.51(+0.46%)
Oct 21, 2019 111.05 111.84 110.95 111.15 483,988 +1.05(+0.96%)
Oct 18, 2019 109.87 110.40 109.27 110.10 810,408 -0.11(-0.10%)
Oct 17, 2019 109.72 110.33 109.36 110.21 1,116,606 +1.06(+0.97%)
Oct 16, 2019 108.68 109.75 108.68 109.14 1,329,845 +0.28(+0.26%)
Oct 15, 2019 108.20 109.47 107.79 108.86 384,781 +1.01(+0.93%)
Oct 14, 2019 107.89 108.17 107.34 107.86 279,517 -0.42(-0.39%)
Oct 11, 2019 107.86 109.48 107.83 108.28 1,090,493 +1.73(+1.62%)
Oct 10, 2019 106.17 107.09 106.10 106.55 738,202 +0.56(+0.53%)
Oct 09, 2019 106.34 106.46 105.66 105.99 2,264,198 +0.36(+0.34%)
Oct 08, 2019 106.36 106.49 105.44 105.63 858,915 -1.69(-1.58%)
Oct 07, 2019 107.20 108.13 106.68 107.33 2,080,443 -0.07(-0.07%)
Oct 04, 2019 106.51 107.43 105.92 107.40 777,939 +1.06(+1.00%)
Oct 03, 2019 106.03 106.50 104.66 106.34 736,859 +0.08(+0.08%)
Oct 02, 2019 106.67 106.86 105.36 106.25 885,872 -1.06(-0.99%)
Oct 01, 2019 109.82 110.66 106.98 107.31 906,382 -1.91(-1.75%)
Sep 30, 2019 109.55 109.92 109.04 109.23 1,101,756 -0.20(-0.18%)
Sep 27, 2019 110.10 110.63 108.92 109.43 1,489,521 -0.42(-0.38%)
Sep 26, 2019 110.88 110.88 109.56 109.85 844,330 -1.10(-0.99%)
Sep 25, 2019 109.41 111.14 109.29 110.95 1,267,094 +1.46(+1.34%)
Sep 24, 2019 111.12 111.14 109.16 109.48 1,914,284 -1.35(-1.22%)
Sep 23, 2019 110.29 111.24 109.83 110.83 1,140,500 +0.38(+0.35%)
Sep 20, 2019 110.53 111.56 110.02 110.45 1,094,103 -0.24(-0.21%)
Sep 19, 2019 111.46 112.16 110.57 110.69 526,414 -0.59(-0.53%)
Sep 18, 2019 111.97 112.03 110.51 111.28 738,042 -0.75(-0.67%)
Sep 17, 2019 112.53 112.53 111.33 112.03 1,140,310 -0.83(-0.73%)
Sep 16, 2019 112.28 113.44 112.06 112.86 837,036 +0.50(+0.45%)
Sep 13, 2019 112.71 113.57 112.15 112.36 2,556,057 +0.35(+0.31%)
Sep 12, 2019 111.94 112.36 110.64 112.01 1,701,890 +0.13(+0.11%)
Sep 11, 2019 110.13 112.00 109.25 111.88 1,270,923 +2.13(+1.94%)
Sep 10, 2019 107.98 109.77 107.77 109.75 2,129,593 +1.78(+1.65%)
Sep 09, 2019 105.89 108.04 105.89 107.97 1,983,751 +2.39(+2.26%)
Sep 06, 2019 105.81 106.25 105.41 105.58 699,453 -0.26(-0.25%)
Sep 05, 2019 105.05 106.77 104.73 105.85 1,168,706 +2.19(+2.11%)
Sep 04, 2019 103.65 103.91 103.22 103.66 703,059 +0.97(+0.95%)
Sep 03, 2019 102.92 103.40 102.10 102.69 1,906,492 -1.28(-1.23%)
Aug 30, 2019 104.73 104.74 103.53 103.97 955,048 -0.20(-0.19%)
Aug 29, 2019 103.36 104.33 103.29 104.17 435,376 +1.97(+1.92%)
Aug 28, 2019 100.81 102.81 100.62 102.20 533,473 +1.29(+1.28%)
Aug 27, 2019 103.24 103.24 100.91 100.91 612,466 -1.67(-1.63%)
Aug 26, 2019 102.47 102.59 101.77 102.59 782,800 +1.12(+1.10%)
Aug 23, 2019 104.21 104.59 101.13 101.47 1,302,028 -3.31(-3.16%)
Aug 22, 2019 105.14 105.46 104.30 104.78 414,144 -0.07(-0.07%)
Aug 21, 2019 104.98 105.14 104.39 104.85 541,831 +0.80(+0.77%)
Aug 20, 2019 104.74 104.74 103.96 104.05 589,129 -0.86(-0.81%)
Aug 19, 2019 104.90 105.34 104.58 104.91 856,524 +1.28(+1.24%)
Aug 16, 2019 101.98 103.81 101.86 103.62 609,165 +2.29(+2.26%)
Aug 15, 2019 102.08 102.20 100.84 101.34 630,693 -0.41(-0.40%)
Aug 14, 2019 103.21 103.21 101.55 101.75 737,580 -3.01(-2.88%)
Aug 13, 2019 103.71 106.09 103.21 104.76 432,278 +0.90(+0.87%)
Aug 12, 2019 104.65 104.74 103.72 103.86 347,377 -1.28(-1.22%)
Aug 09, 2019 106.17 106.22 104.84 105.14 590,053 -1.40(-1.32%)
Aug 08, 2019 104.98 106.58 104.89 106.55 444,647 +2.26(+2.17%)
Aug 07, 2019 103.35 104.56 102.33 104.29 597,688 -0.12(-0.11%)
Aug 06, 2019 104.35 104.79 102.96 104.41 486,296 +0.69(+0.67%)
Aug 05, 2019 105.21 105.34 102.55 103.72 1,054,739 -3.09(-2.89%)
Aug 02, 2019 107.49 107.60 105.97 106.80 665,183 -1.04(-0.96%)
Aug 01, 2019 110.28 110.74 107.52 107.84 1,134,349 -2.28(-2.07%)
Jul 31, 2019 110.92 111.91 109.66 110.12 1,157,380 -0.92(-0.83%)
Jul 30, 2019 108.90 111.05 108.66 111.05 507,582 +1.30(+1.19%)
Jul 29, 2019 110.38 110.47 109.49 109.74 411,984 -0.70(-0.63%)
Jul 26, 2019 109.46 110.58 109.32 110.44 531,290 +1.21(+1.11%)
Jul 25, 2019 110.52 110.67 108.96 109.23 528,171 -1.30(-1.18%)
Jul 24, 2019 108.45 110.68 108.45 110.53 1,160,422 +1.81(+1.67%)
Jul 23, 2019 107.99 108.73 107.79 108.72 754,422 +1.08(+1.01%)
Jul 22, 2019 108.09 108.43 107.41 107.64 578,662 -0.37(-0.35%)
Jul 19, 2019 108.54 108.83 107.98 108.01 531,949 -0.28(-0.26%)
Jul 18, 2019 108.12 108.51 107.73 108.30 480,870 +0.17(+0.16%)
Jul 17, 2019 109.15 109.20 107.89 108.12 763,623 -1.10(-1.01%)
Jul 16, 2019 108.96 109.85 108.48 109.22 933,060 +0.29(+0.27%)
Jul 15, 2019 110.22 110.32 108.67 108.93 1,551,192 -0.98(-0.90%)
Jul 12, 2019 109.14 110.37 109.11 109.92 1,157,151 +0.95(+0.87%)
Jul 11, 2019 109.78 109.82 108.57 108.97 419,394 -0.62(-0.56%)
Jul 10, 2019 110.05 110.30 109.16 109.59 442,124 +0.06(+0.06%)
Jul 09, 2019 109.18 109.61 108.96 109.52 776,352 -0.11(-0.10%)
Jul 08, 2019 110.24 110.64 109.51 109.63 559,911 -1.07(-0.96%)
Jul 05, 2019 109.56 110.70 109.27 110.70 287,887 +0.64(+0.58%)
Jul 03, 2019 109.69 110.13 109.38 110.06 329,516 +0.72(+0.66%)
Jul 02, 2019 110.13 110.14 108.74 109.34 695,734 -0.79(-0.72%)
Jul 01, 2019 111.29 111.63 109.53 110.13 962,172 +0.43(+0.39%)
Jun 28, 2019 108.70 110.14 108.70 109.71 2,530,904 +1.26(+1.16%)
Jun 27, 2019 107.04 108.47 107.04 108.45 717,246 +1.71(+1.60%)
Jun 26, 2019 107.28 107.55 106.73 106.74 595,524 -0.26(-0.25%)
Jun 25, 2019 107.53 107.70 106.89 107.00 861,102 -0.28(-0.26%)
Jun 24, 2019 108.70 108.81 107.28 107.28 560,116 -1.47(-1.35%)
Jun 21, 2019 109.22 109.22 108.38 108.75 1,687,782 -0.66(-0.60%)
Jun 20, 2019 109.87 109.90 108.90 109.41 1,080,229 +0.47(+0.44%)
Jun 19, 2019 108.78 109.09 108.47 108.93 558,962 +0.31(+0.28%)
Jun 18, 2019 108.07 109.40 107.90 108.62 1,559,152 +1.23(+1.14%)
Jun 17, 2019 107.44 107.81 107.17 107.39 2,392,179 +0.08(+0.07%)
Jun 14, 2019 107.94 107.95 107.28 107.32 666,493 -0.67(-0.62%)
Jun 13, 2019 107.48 108.11 107.32 107.99 663,279 +1.02(+0.96%)
Jun 12, 2019 107.15 107.33 106.65 106.96 604,426 -0.18(-0.17%)
Jun 11, 2019 107.90 108.14 106.80 107.14 722,373 -0.01(-0.01%)
Jun 10, 2019 107.00 107.92 106.93 107.15 704,971 +0.54(+0.51%)
Jun 07, 2019 106.64 107.25 106.26 106.61 931,302 +0.30(+0.28%)
Jun 06, 2019 106.51 106.74 105.15 106.31 424,762 +0.04(+0.03%)
Jun 05, 2019 107.01 107.06 105.39 106.28 1,134,763 -0.34(-0.32%)
Jun 04, 2019 105.18 106.70 105.10 106.62 731,487 +2.39(+2.29%)
Jun 03, 2019 103.52 104.64 103.31 104.23 1,144,637 +0.82(+0.80%)
May 31, 2019 103.67 103.85 103.06 103.40 2,209,318 -1.31(-1.25%)
May 30, 2019 105.59 106.14 104.19 104.72 1,075,812 -0.64(-0.61%)
May 29, 2019 105.60 105.63 104.58 105.36 704,459 -0.64(-0.61%)
May 28, 2019 107.25 107.47 106.00 106.00 516,224 -1.06(-0.99%)
May 24, 2019 106.86 107.25 106.52 107.06 342,850 +0.81(+0.76%)
May 23, 2019 107.40 107.41 105.73 106.26 815,734 -2.02(-1.87%)
May 22, 2019 109.02 109.16 108.02 108.28 408,196 -1.16(-1.06%)
May 21, 2019 108.97 109.64 108.88 109.44 1,272,060 +1.11(+1.02%)
May 20, 2019 108.40 109.03 108.13 108.33 552,637 -0.72(-0.66%)
May 17, 2019 109.60 110.57 108.96 109.05 520,677 -1.44(-1.30%)
May 16, 2019 110.21 111.19 110.17 110.49 939,829 +0.52(+0.47%)
May 15, 2019 108.95 110.14 108.71 109.97 1,565,323 +0.10(+0.09%)
May 14, 2019 108.70 110.17 108.58 109.87 801,655 +1.26(+1.16%)
May 13, 2019 110.06 110.21 108.28 108.61 902,619 -3.15(-2.82%)
May 10, 2019 110.98 111.87 109.81 111.77 474,757 +0.54(+0.49%)
May 09, 2019 110.66 111.56 109.86 111.22 755,829 -0.32(-0.28%)
May 08, 2019 112.07 112.55 111.47 111.54 518,963 -0.72(-0.64%)
May 07, 2019 113.31 113.62 111.42 112.25 595,158 -1.95(-1.71%)
May 06, 2019 112.60 114.50 112.60 114.20 500,165 +0.04(+0.03%)
May 03, 2019 112.65 114.26 112.58 114.17 669,804 +2.10(+1.88%)
May 02, 2019 111.51 112.61 111.03 112.06 567,802 +0.28(+0.25%)
May 01, 2019 112.92 113.09 111.72 111.78 879,837 -0.85(-0.76%)
Apr 30, 2019 113.07 113.07 111.83 112.64 1,009,075 -0.32(-0.28%)
Apr 29, 2019 112.67 113.39 112.49 112.95 615,903 +0.56(+0.50%)
Apr 26, 2019 111.56 112.51 111.29 112.39 375,854 +0.97(+0.87%)
Apr 25, 2019 112.16 112.16 110.63 111.42 494,028 -1.20(-1.07%)
Apr 24, 2019 112.40 113.00 112.20 112.63 741,188 +0.29(+0.26%)
Apr 23, 2019 110.91 112.64 110.81 112.34 776,312 +1.65(+1.49%)
Apr 22, 2019 111.39 111.48 110.19 110.69 4,568,573 -0.89(-0.80%)
Apr 18, 2019 111.93 112.15 111.35 111.58 977,001 -0.46(-0.41%)
Apr 17, 2019 112.74 112.74 111.57 112.04 638,304 -0.42(-0.37%)
Apr 16, 2019 112.28 112.50 111.85 112.45 393,418 +0.54(+0.49%)
Apr 15, 2019 112.65 112.84 111.66 111.91 582,985 -0.58(-0.52%)
Apr 12, 2019 112.48 112.77 111.88 112.49 595,958 +0.60(+0.53%)
Apr 11, 2019 112.06 112.29 111.58 111.89 949,721 -0.01(-0.01%)
Apr 10, 2019 110.60 111.97 110.55 111.90 778,909 +1.44(+1.30%)
Apr 09, 2019 111.40 111.51 110.26 110.46 1,163,158 -1.40(-1.26%)
Apr 08, 2019 111.64 112.03 111.33 111.86 926,344 -0.14(-0.12%)
Apr 05, 2019 111.13 112.06 111.00 112.00 1,577,485 +1.11(+1.00%)
Apr 04, 2019 109.94 110.91 109.94 110.90 529,365 +1.03(+0.94%)
Apr 03, 2019 110.42 110.76 109.64 109.86 729,368 +0.26(+0.24%)
Apr 02, 2019 110.15 110.22 109.17 109.60 591,458 -0.46(-0.42%)
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.