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:

Russell Mid-Cap Value Ishares ETF (NY: IWS )

115.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 98.24 98.58 96.18 96.73 311,700 -1.62(-1.65%)
Jan 28, 2021 97.98 99.08 97.97 98.35 524,510 +0.97(+1.00%)
Jan 27, 2021 98.42 98.69 96.92 97.38 292,988 -2.42(-2.42%)
Jan 26, 2021 101.02 101.13 99.68 99.80 174,692 -0.76(-0.76%)
Jan 25, 2021 100.62 101.11 99.48 100.56 512,744 -0.14(-0.14%)
Jan 22, 2021 100.30 100.92 99.95 100.70 425,700 -0.32(-0.32%)
Jan 21, 2021 101.80 101.80 100.90 101.02 282,924 -0.62(-0.61%)
Jan 20, 2021 101.24 101.73 100.99 101.64 332,293 +0.68(+0.67%)
Jan 19, 2021 101.17 101.26 100.55 100.96 412,007 +0.44(+0.44%)
Jan 15, 2021 100.57 100.86 99.56 100.52 540,400 -0.86(-0.85%)
Jan 14, 2021 101.12 101.97 101.05 101.38 338,587 +0.61(+0.61%)
Jan 13, 2021 101.05 101.29 100.46 100.77 377,728 -0.37(-0.37%)
Jan 12, 2021 100.20 101.20 100.07 101.14 381,852 +1.03(+1.03%)
Jan 11, 2021 99.05 100.28 99.05 100.11 1,300,271 -0.02(-0.02%)
Jan 08, 2021 100.63 100.65 99.03 100.13 402,000 -0.08(-0.08%)
Jan 07, 2021 100.09 100.52 99.77 100.21 644,113 +0.76(+0.76%)
Jan 06, 2021 96.83 100.04 96.83 99.45 783,303 +3.09(+3.21%)
Jan 05, 2021 95.30 96.84 95.30 96.36 424,760 +1.09(+1.14%)
Jan 04, 2021 97.42 97.44 94.65 95.27 731,302 -1.69(-1.74%)
Dec 31, 2020 96.96 96.96 96.96 232,524 +0.48(+0.50%)
Dec 30, 2020 95.87 96.72 95.82 96.48 232,524 +1.04(+1.09%)
Dec 29, 2020 96.64 96.78 95.13 95.44 284,374 -0.75(-0.78%)
Dec 28, 2020 96.87 96.94 96.06 96.19 358,581 +0.11(+0.11%)
Dec 24, 2020 96.24 96.24 95.53 96.08 136,800 +0.07(+0.07%)
Dec 23, 2020 95.59 96.39 95.53 96.01 272,102 +0.92(+0.97%)
Dec 22, 2020 95.39 95.57 94.99 95.09 873,810 -0.25(-0.26%)
Dec 21, 2020 94.39 95.50 93.73 95.34 456,809 -0.39(-0.41%)
Dec 18, 2020 96.41 96.61 95.28 95.73 398,900 -0.73(-0.76%)
Dec 17, 2020 96.31 96.46 95.87 96.46 251,478 +0.67(+0.70%)
Dec 16, 2020 96.27 96.27 95.44 95.79 290,333 -0.22(-0.23%)
Dec 15, 2020 94.98 96.01 94.52 96.01 369,756 +1.84(+1.95%)
Dec 14, 2020 95.79 96.11 94.16 94.17 289,416 -1.19(-1.25%)
Dec 11, 2020 95.29 95.81 94.67 95.36 652,600 -0.53(-0.55%)
Dec 10, 2020 95.21 96.00 95.17 95.89 300,940 +0.05(+0.05%)
Dec 09, 2020 96.41 96.58 95.15 95.84 299,492 -0.13(-0.14%)
Dec 08, 2020 95.18 96.13 95.18 95.97 844,975 +0.19(+0.20%)
Dec 07, 2020 95.82 96.14 95.42 95.78 616,631 -0.44(-0.46%)
Dec 04, 2020 95.08 96.25 95.08 96.22 540,300 +1.48(+1.56%)
Dec 03, 2020 94.30 95.30 94.13 94.74 297,323 +0.46(+0.49%)
Dec 02, 2020 93.84 94.38 93.58 94.28 325,841 +0.07(+0.07%)
Dec 01, 2020 94.44 94.76 94.00 94.21 1,057,918 +1.07(+1.15%)
Nov 30, 2020 94.38 94.38 92.93 93.14 550,364 -1.28(-1.36%)
Nov 27, 2020 94.92 94.92 94.28 94.42 236,700 -0.35(-0.37%)
Nov 25, 2020 95.18 95.18 94.29 94.77 396,900 -0.76(-0.80%)
Nov 24, 2020 94.58 95.75 94.43 95.53 816,627 +1.98(+2.12%)
Nov 23, 2020 92.68 93.82 92.57 93.55 252,196 +1.48(+1.61%)
Nov 20, 2020 92.23 92.54 91.83 92.07 751,600 -0.30(-0.32%)
Nov 19, 2020 91.85 92.43 91.27 92.37 509,568 +0.50(+0.54%)
Nov 18, 2020 93.26 93.63 91.87 91.87 586,078 -1.21(-1.30%)
Nov 17, 2020 92.42 93.32 91.72 93.08 601,428 -0.20(-0.21%)
Nov 16, 2020 92.82 93.37 92.08 93.28 1,474,104 +2.10(+2.30%)
Nov 13, 2020 89.66 91.39 89.66 91.18 334,600 +2.21(+2.48%)
Nov 12, 2020 90.00 90.20 88.38 88.97 342,744 -1.55(-1.71%)
Nov 11, 2020 91.44 91.44 90.07 90.52 372,075 -0.39(-0.43%)
Nov 10, 2020 89.88 91.08 89.83 90.91 555,866 +1.05(+1.17%)
Nov 09, 2020 90.47 92.98 89.86 89.86 587,307 +3.82(+4.44%)
Nov 06, 2020 86.60 86.85 85.80 86.04 243,400 -0.36(-0.42%)
Nov 05, 2020 85.54 86.91 85.45 86.40 375,312 +1.79(+2.12%)
Nov 04, 2020 84.90 86.04 84.03 84.61 702,859 -0.62(-0.73%)
Nov 03, 2020 84.54 85.70 84.54 85.23 694,113 +1.64(+1.96%)
Nov 02, 2020 82.59 83.60 82.23 83.59 886,871 +1.99(+2.44%)
Oct 30, 2020 81.50 81.94 80.56 81.60 499,900 -0.38(-0.46%)
Oct 29, 2020 80.86 82.61 80.44 81.98 290,003 +1.05(+1.30%)
Oct 28, 2020 81.81 82.43 80.89 80.93 372,955 -2.41(-2.89%)
Oct 27, 2020 84.49 84.73 83.34 83.34 291,254 -1.11(-1.31%)
Oct 26, 2020 85.64 85.64 83.63 84.45 1,104,706 -2.04(-2.36%)
Oct 23, 2020 86.39 86.70 85.80 86.49 595,700 +0.50(+0.58%)
Oct 22, 2020 85.00 86.08 84.76 85.99 319,318 +1.23(+1.45%)
Oct 21, 2020 85.14 85.55 84.76 84.76 287,409 -0.31(-0.36%)
Oct 20, 2020 85.04 85.94 84.95 85.07 407,922 +0.56(+0.66%)
Oct 19, 2020 85.75 86.03 84.39 84.51 520,341 -0.98(-1.15%)
Oct 16, 2020 85.99 86.08 85.45 85.49 383,900 -0.23(-0.27%)
Oct 15, 2020 84.20 85.77 83.88 85.72 383,978 +0.61(+0.72%)
Oct 14, 2020 85.39 85.95 85.08 85.11 433,727 -0.15(-0.18%)
Oct 13, 2020 85.87 86.07 85.07 85.26 621,393 -1.10(-1.27%)
Oct 12, 2020 86.28 86.56 85.94 86.36 560,927 +0.49(+0.57%)
Oct 09, 2020 86.47 86.64 85.67 85.87 309,000 -0.03(-0.03%)
Oct 08, 2020 85.18 85.97 85.06 85.90 456,706 +1.23(+1.45%)
Oct 07, 2020 84.07 84.87 84.07 84.67 432,836 +1.45(+1.74%)
Oct 06, 2020 84.33 85.18 83.07 83.22 948,513 -0.64(-0.76%)
Oct 05, 2020 83.04 83.98 83.04 83.86 288,955 +1.58(+1.92%)
Oct 02, 2020 80.08 82.62 80.01 82.28 307,100 +0.84(+1.03%)
Oct 01, 2020 81.24 81.75 80.74 81.44 554,899 +0.60(+0.74%)
Sep 30, 2020 80.76 81.69 80.31 80.84 559,541 +0.37(+0.46%)
Sep 29, 2020 81.35 81.35 80.08 80.47 519,966 -0.71(-0.87%)
Sep 28, 2020 80.54 81.55 80.54 81.18 664,744 +1.64(+2.06%)
Sep 25, 2020 78.12 79.80 78.02 79.54 1,037,000 +1.04(+1.32%)
Sep 24, 2020 78.26 79.46 77.36 78.50 1,578,936 +0.12(+0.15%)
Sep 23, 2020 80.30 80.84 78.37 78.38 485,048 -2.22(-2.75%)
Sep 22, 2020 80.22 80.96 79.93 80.60 444,820 +0.51(+0.64%)
Sep 21, 2020 81.04 81.08 79.38 80.09 726,857 -2.40(-2.91%)
Sep 18, 2020 83.61 83.68 82.17 82.49 375,200 -1.04(-1.25%)
Sep 17, 2020 83.04 83.91 82.55 83.53 339,458 -0.43(-0.51%)
Sep 16, 2020 83.60 84.91 83.41 83.96 451,290 +0.67(+0.80%)
Sep 15, 2020 83.71 83.93 83.11 83.29 811,098 +0.04(+0.05%)
Sep 14, 2020 82.37 83.47 82.34 83.25 279,300 +1.43(+1.75%)
Sep 11, 2020 81.72 82.13 81.14 81.82 545,600 +0.41(+0.50%)
Sep 10, 2020 82.81 83.22 81.39 81.41 380,533 -1.16(-1.40%)
Sep 09, 2020 82.22 83.11 82.11 82.57 430,503 +0.95(+1.16%)
Sep 08, 2020 82.44 82.66 81.46 81.62 346,418 -1.65(-1.98%)
Sep 04, 2020 83.88 84.26 82.10 83.27 501,600 -0.11(-0.13%)
Sep 03, 2020 84.86 85.60 82.78 83.38 449,825 -1.68(-1.98%)
Sep 02, 2020 83.86 85.27 83.63 85.06 751,114 +1.43(+1.71%)
Sep 01, 2020 82.92 83.65 82.57 83.63 390,854 +0.45(+0.54%)
Aug 31, 2020 83.92 83.92 83.18 83.18 270,050 -0.97(-1.15%)
Aug 28, 2020 83.59 84.15 83.21 84.15 157,700 +0.84(+1.01%)
Aug 27, 2020 82.93 83.71 82.93 83.31 388,605 +0.51(+0.62%)
Aug 26, 2020 83.14 83.14 82.59 82.80 334,981 -0.41(-0.49%)
Aug 25, 2020 83.61 83.74 82.69 83.21 357,414 -0.13(-0.16%)
Aug 24, 2020 82.35 83.36 81.97 83.34 338,193 +1.44(+1.76%)
Aug 21, 2020 81.75 82.04 81.51 81.90 373,400 -0.13(-0.16%)
Aug 20, 2020 81.90 82.37 81.59 82.03 529,183 -0.51(-0.62%)
Aug 19, 2020 82.96 83.27 82.38 82.54 428,110 -0.40(-0.48%)
Aug 18, 2020 83.40 83.50 82.80 82.94 516,860 -0.55(-0.66%)
Aug 17, 2020 83.62 83.65 83.23 83.49 427,205 -0.14(-0.17%)
Aug 14, 2020 83.07 83.98 83.00 83.63 228,800 +0.17(+0.20%)
Aug 13, 2020 83.57 84.00 83.21 83.46 289,516 -0.53(-0.63%)
Aug 12, 2020 84.30 84.49 83.58 83.99 427,090 +0.32(+0.38%)
Aug 11, 2020 84.56 85.11 83.45 83.67 417,925 -0.07(-0.08%)
Aug 10, 2020 82.78 83.80 82.78 83.74 327,900 +1.12(+1.36%)
Aug 07, 2020 81.36 82.62 81.33 82.62 369,500 +1.06(+1.30%)
Aug 06, 2020 81.47 81.82 81.10 81.56 465,535 -0.03(-0.04%)
Aug 05, 2020 81.47 81.69 81.27 81.59 797,660 +0.66(+0.82%)
Aug 04, 2020 80.31 80.99 80.31 80.93 982,447 +0.38(+0.47%)
Aug 03, 2020 80.43 80.75 79.79 80.55 399,988 +0.49(+0.61%)
Jul 31, 2020 80.12 80.19 78.95 80.06 352,100 -0.24(-0.30%)
Jul 30, 2020 79.87 80.39 79.31 80.30 372,115 -0.67(-0.83%)
Jul 29, 2020 79.89 81.09 79.89 80.97 223,286 +1.48(+1.86%)
Jul 28, 2020 79.71 80.16 79.46 79.49 245,366 -0.47(-0.59%)
Jul 27, 2020 79.62 80.01 79.05 79.96 282,480 +0.32(+0.40%)
Jul 24, 2020 80.06 80.29 79.50 79.64 258,900 -0.68(-0.85%)
Jul 23, 2020 80.19 81.03 79.84 80.32 462,590 +0.08(+0.10%)
Jul 22, 2020 79.32 80.29 79.18 80.24 295,499 +0.66(+0.83%)
Jul 21, 2020 79.23 80.07 78.98 79.58 307,852 +0.95(+1.21%)
Jul 20, 2020 79.20 79.39 78.49 78.63 413,404 -0.73(-0.92%)
Jul 17, 2020 79.43 79.77 78.93 79.36 398,200 +0.21(+0.27%)
Jul 16, 2020 78.86 79.65 78.49 79.15 734,638 -0.09(-0.11%)
Jul 15, 2020 78.60 79.47 78.24 79.24 470,846 +2.06(+2.67%)
Jul 14, 2020 75.83 77.21 75.50 77.18 436,358 +1.28(+1.69%)
Jul 13, 2020 76.63 77.54 75.89 75.90 728,564 -0.23(-0.30%)
Jul 10, 2020 74.71 76.17 74.71 76.13 341,700 +1.34(+1.79%)
Jul 09, 2020 76.07 76.21 73.98 74.79 414,046 -1.32(-1.73%)
Jul 08, 2020 75.92 76.43 75.37 76.11 411,236 +0.28(+0.37%)
Jul 07, 2020 76.52 76.78 75.74 75.83 426,019 -1.48(-1.91%)
Jul 06, 2020 78.00 78.22 76.95 77.31 769,202 +0.70(+0.91%)
Jul 02, 2020 77.39 78.05 76.40 76.61 384,100 +0.41(+0.54%)
Jul 01, 2020 76.73 77.22 75.79 76.20 435,916 -0.33(-0.43%)
Jun 30, 2020 75.37 76.83 75.19 76.53 621,394 +0.93(+1.23%)
Jun 29, 2020 74.57 75.68 73.86 75.60 854,062 +1.60(+2.16%)
Jun 26, 2020 75.16 75.28 73.71 74.00 777,100 -1.53(-2.03%)
Jun 25, 2020 74.39 75.57 73.89 75.53 1,007,280 +0.76(+1.02%)
Jun 24, 2020 76.45 76.45 73.97 74.77 742,815 -2.44(-3.16%)
Jun 23, 2020 78.11 78.21 77.19 77.21 578,557 -0.01(-0.01%)
Jun 22, 2020 76.84 77.50 76.11 77.22 820,222 +0.05(+0.06%)
Jun 19, 2020 79.37 79.37 76.89 77.17 730,500 -1.01(-1.29%)
Jun 18, 2020 77.57 78.67 77.26 78.18 482,292 -0.14(-0.18%)
Jun 17, 2020 79.39 79.55 78.15 78.32 1,290,362 -1.00(-1.26%)
Jun 16, 2020 80.53 80.72 78.03 79.32 455,881 +1.52(+1.95%)
Jun 15, 2020 74.53 78.18 74.09 77.80 759,236 +0.60(+0.78%)
Jun 12, 2020 78.11 78.38 75.37 77.20 691,400 +1.63(+2.16%)
Jun 11, 2020 77.68 78.27 75.26 75.57 697,491 -5.44(-6.72%)
Jun 10, 2020 83.07 83.07 80.90 81.01 1,261,184 -2.24(-2.69%)
Jun 09, 2020 84.15 84.15 82.81 83.25 670,728 -2.24(-2.62%)
Jun 08, 2020 84.41 85.51 84.02 85.49 1,349,459 +2.20(+2.64%)
Jun 05, 2020 83.71 84.57 83.05 83.29 700,500 +2.60(+3.22%)
Jun 04, 2020 79.78 80.84 79.39 80.69 958,004 +0.46(+0.57%)
Jun 03, 2020 78.95 80.46 78.95 80.23 710,951 +2.31(+2.96%)
Jun 02, 2020 77.48 78.10 77.26 77.92 1,339,489 +0.81(+1.05%)
Jun 01, 2020 76.14 77.36 75.85 77.11 475,977 +1.07(+1.41%)
May 29, 2020 75.82 76.43 75.05 76.04 596,700 -0.24(-0.31%)
May 28, 2020 77.70 78.02 76.06 76.28 744,980 -0.71(-0.92%)
May 27, 2020 76.70 77.14 75.25 76.99 1,268,696 +1.88(+2.50%)
May 26, 2020 74.71 75.68 74.71 75.11 656,328 +2.69(+3.71%)
May 22, 2020 72.43 72.55 71.76 72.42 1,228,300 +0.06(+0.08%)
May 21, 2020 72.56 73.00 71.90 72.36 997,889 -0.29(-0.40%)
May 20, 2020 72.45 73.07 72.24 72.65 612,056 +1.35(+1.89%)
May 19, 2020 72.15 72.62 71.30 71.30 539,638 -1.02(-1.41%)
May 18, 2020 70.71 72.72 70.53 72.32 894,719 +4.03(+5.90%)
May 15, 2020 67.81 68.43 67.03 68.29 1,597,000 +0.14(+0.21%)
May 14, 2020 66.14 68.19 64.85 68.15 859,116 +1.00(+1.49%)
May 13, 2020 68.91 68.98 66.59 67.15 913,223 -2.11(-3.05%)
May 12, 2020 71.77 71.91 69.26 69.26 427,171 -2.17(-3.04%)
May 11, 2020 71.63 72.08 70.82 71.43 891,217 -1.02(-1.41%)
May 08, 2020 71.56 72.62 71.30 72.45 956,900 +2.12(+3.01%)
May 07, 2020 70.06 71.37 70.06 70.33 874,850 +1.21(+1.75%)
May 06, 2020 70.72 70.94 69.12 69.12 601,631 -1.18(-1.68%)
May 05, 2020 71.02 71.67 70.23 70.30 3,361,223 +0.30(+0.43%)
May 04, 2020 69.41 70.07 68.67 70.00 1,742,958 -0.02(-0.03%)
May 01, 2020 71.12 71.12 69.62 70.02 1,051,500 -2.62(-3.61%)
Apr 30, 2020 73.61 73.61 72.36 72.64 761,702 -2.08(-2.78%)
Apr 29, 2020 74.20 75.30 73.79 74.72 655,953 +2.30(+3.18%)
Apr 28, 2020 72.82 73.65 71.89 72.42 1,071,731 +1.16(+1.63%)
Apr 27, 2020 69.69 71.58 69.60 71.26 1,145,627 +2.10(+3.04%)
Apr 24, 2020 68.72 69.44 67.88 69.16 1,071,600 +0.92(+1.35%)
Apr 23, 2020 68.21 69.43 68.01 68.24 1,868,355 +0.32(+0.47%)
Apr 22, 2020 68.28 68.50 67.56 67.92 837,150 +0.93(+1.39%)
Apr 21, 2020 67.13 67.95 66.53 66.99 795,418 -1.58(-2.30%)
Apr 20, 2020 69.02 70.03 68.32 68.57 1,464,008 -1.77(-2.52%)
Apr 17, 2020 69.61 70.60 69.19 70.34 1,114,000 +2.90(+4.30%)
Apr 16, 2020 68.06 68.25 66.68 67.44 1,018,379 -0.53(-0.78%)
Apr 15, 2020 68.84 68.90 67.45 67.97 733,259 -2.93(-4.13%)
Apr 14, 2020 70.98 71.64 70.07 70.90 1,774,350 +1.46(+2.10%)
Apr 13, 2020 71.32 71.52 68.65 69.44 1,655,468 -2.06(-2.88%)
Apr 09, 2020 70.38 72.64 70.36 71.50 1,025,000 +2.58(+3.74%)
Apr 08, 2020 66.31 69.28 65.87 68.92 1,044,366 +3.35(+5.11%)
Apr 07, 2020 67.14 68.41 65.49 65.57 1,695,136 +0.93(+1.44%)
Apr 06, 2020 62.41 65.05 62.41 64.64 1,573,672 +4.74(+7.91%)
Apr 03, 2020 60.99 61.65 59.24 59.90 1,113,500 -1.33(-2.17%)
Apr 02, 2020 60.37 62.78 59.93 61.23 1,892,057 +0.58(+0.96%)
Apr 01, 2020 61.31 61.67 60.00 60.65 2,138,007 -3.44(-5.37%)
Mar 31, 2020 65.22 65.35 63.50 64.09 2,423,494 -1.17(-1.79%)
Mar 30, 2020 64.32 65.48 62.91 65.26 2,596,081 +1.17(+1.83%)
Mar 27, 2020 63.69 65.85 62.68 64.09 1,156,500 -1.73(-2.63%)
Mar 26, 2020 62.60 66.12 62.54 65.82 1,490,248 +3.61(+5.80%)
Mar 25, 2020 60.55 64.82 59.15 62.21 2,097,170 +1.68(+2.78%)
Mar 24, 2020 57.45 60.68 57.23 60.53 2,862,431 +6.15(+11.31%)
Mar 23, 2020 56.71 56.91 53.42 54.38 3,236,109 -2.45(-4.31%)
Mar 20, 2020 60.13 61.26 56.65 56.83 1,667,500 -2.61(-4.39%)
Mar 19, 2020 57.83 60.71 55.62 59.44 2,024,127 +0.65(+1.11%)
Mar 18, 2020 60.59 61.37 55.68 58.79 5,029,145 -5.83(-9.02%)
Mar 17, 2020 62.15 65.00 59.72 64.62 2,293,770 +3.32(+5.42%)
Mar 16, 2020 63.27 66.11 60.40 61.30 1,533,029 -9.42(-13.32%)
Mar 13, 2020 69.83 70.87 65.30 70.72 2,941,600 +5.04(+7.67%)
Mar 12, 2020 68.54 70.20 65.68 65.68 2,028,712 -7.86(-10.69%)
Mar 11, 2020 76.15 76.30 72.70 73.54 2,430,119 -4.61(-5.90%)
Mar 10, 2020 77.28 78.18 74.00 78.15 2,547,381 +3.34(+4.46%)
Mar 09, 2020 76.63 77.30 73.44 74.81 1,801,129 -7.86(-9.51%)
Mar 06, 2020 82.23 83.57 80.83 82.67 1,622,600 -2.01(-2.37%)
Mar 05, 2020 85.90 86.22 83.94 84.68 2,793,921 -3.17(-3.61%)
Mar 04, 2020 86.38 87.85 85.53 87.85 2,215,751 +2.85(+3.35%)
Mar 03, 2020 87.00 88.29 84.20 85.00 1,551,813 -1.83(-2.11%)
Mar 02, 2020 84.33 86.83 83.01 86.83 2,561,082 +3.00(+3.58%)
Feb 28, 2020 82.83 84.10 81.30 83.83 2,432,400 -1.33(-1.56%)
Feb 27, 2020 87.30 88.63 85.15 85.16 1,238,105 -3.74(-4.21%)
Feb 26, 2020 90.62 91.24 88.86 88.90 908,628 -1.29(-1.43%)
Feb 25, 2020 93.73 93.75 90.07 90.19 959,690 -3.23(-3.46%)
Feb 24, 2020 93.91 93.99 93.07 93.42 1,127,999 -2.67(-2.78%)
Feb 21, 2020 96.46 96.60 95.85 96.09 240,000 -0.72(-0.74%)
Feb 20, 2020 96.42 96.96 96.00 96.81 311,707 +0.38(+0.39%)
Feb 19, 2020 96.63 96.71 96.40 96.43 305,397 +0.07(+0.07%)
Feb 18, 2020 96.44 96.53 95.86 96.36 198,902 -0.24(-0.25%)
Feb 14, 2020 96.67 96.67 96.21 96.60 230,500 +0.06(+0.06%)
Feb 13, 2020 96.15 96.65 96.02 96.54 218,489 +0.02(+0.02%)
Feb 12, 2020 96.50 96.67 96.35 96.52 403,690 +0.55(+0.57%)
Feb 11, 2020 95.75 96.34 95.75 95.97 427,748 +0.63(+0.66%)
Feb 10, 2020 94.82 95.34 94.73 95.34 1,120,671 +0.40(+0.42%)
Feb 07, 2020 95.45 95.59 94.80 94.94 304,200 -0.73(-0.76%)
Feb 06, 2020 96.24 96.34 95.67 95.67 356,243 -0.33(-0.34%)
Feb 05, 2020 95.36 96.04 95.36 96.00 335,245 +1.46(+1.54%)
Feb 04, 2020 94.44 94.92 94.44 94.54 288,911 +0.97(+1.04%)
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.