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 )

115.74 USD +0.22 (+0.19%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 47.91 48.09 47.60 47.74 1,709,797 -0.07(-0.15%)
May 23, 2011 47.83 47.99 47.72 47.81 487,153 -0.71(-1.46%)
May 20, 2011 48.68 48.74 48.29 48.52 385,895 -0.29(-0.59%)
May 19, 2011 48.83 48.93 48.50 48.81 764,446 +0.19(+0.39%)
May 18, 2011 48.05 48.68 48.02 48.62 388,197 +0.56(+1.17%)
May 17, 2011 47.90 48.17 47.72 48.06 435,804 -0.14(-0.29%)
May 16, 2011 48.15 48.72 48.11 48.20 495,390 -0.17(-0.35%)
May 13, 2011 48.74 48.89 48.21 48.37 447,779 -0.39(-0.80%)
May 12, 2011 48.39 48.89 48.21 48.76 449,873 +0.17(+0.35%)
May 11, 2011 49.02 49.07 48.39 48.59 441,520 -0.55(-1.12%)
May 10, 2011 48.83 49.26 48.76 49.14 641,620 +0.49(+1.01%)
May 09, 2011 48.31 48.74 48.26 48.65 670,211 +0.30(+0.62%)
May 06, 2011 48.60 48.89 48.16 48.35 1,377,537 +0.23(+0.48%)
May 05, 2011 48.05 48.55 47.93 48.12 1,378,591 -0.29(-0.60%)
May 04, 2011 48.81 48.81 48.21 48.41 1,909,711 -0.43(-0.88%)
May 03, 2011 49.00 49.15 48.56 48.84 763,661 -0.35(-0.71%)
May 02, 2011 49.17 49.21 49.12 49.19 499,097 -0.08(-0.16%)
Apr 29, 2011 49.26 49.33 49.07 49.27 703,529 +0.08(+0.16%)
Apr 28, 2011 48.99 49.28 48.90 49.19 434,183 +0.22(+0.45%)
Apr 27, 2011 48.80 49.02 48.59 48.97 673,983 +0.24(+0.49%)
Apr 26, 2011 48.46 48.86 48.46 48.73 1,346,389 +0.37(+0.77%)
Apr 25, 2011 48.41 48.42 48.15 48.36 372,015 +0.00(+0.00%)
Apr 21, 2011 48.39 48.42 48.17 48.36 250,983 +0.19(+0.39%)
Apr 20, 2011 48.13 48.25 48.03 48.17 844,867 +0.68(+1.43%)
Apr 19, 2011 47.36 47.49 47.20 47.49 1,910,832 +0.26(+0.55%)
Apr 18, 2011 47.10 47.34 46.92 47.23 741,436 -0.67(-1.40%)
Apr 15, 2011 47.54 47.95 47.51 47.90 308,470 +0.42(+0.88%)
Apr 14, 2011 47.14 47.56 47.01 47.48 333,357 +0.04(+0.08%)
Apr 13, 2011 47.63 47.72 47.26 47.44 577,607 +0.05(+0.11%)
Apr 12, 2011 47.55 47.66 47.26 47.39 1,648,358 -0.41(-0.86%)
Apr 11, 2011 48.12 48.23 47.67 47.80 698,410 -0.28(-0.58%)
Apr 08, 2011 48.63 48.69 47.86 48.08 1,037,835 -0.25(-0.52%)
Apr 07, 2011 48.58 48.62 48.18 48.33 453,543 -0.22(-0.45%)
Apr 06, 2011 48.77 48.79 48.39 48.55 424,469 +0.05(+0.10%)
Apr 05, 2011 48.42 48.74 48.35 48.50 657,458 +0.00(+0.00%)
Apr 04, 2011 48.64 48.68 48.36 48.50 838,142 -0.02(-0.04%)
Apr 01, 2011 48.44 48.66 48.32 48.52 1,073,546 +0.36(+0.75%)
Mar 31, 2011 48.06 48.26 47.99 48.16 859,277 +0.02(+0.04%)
Mar 30, 2011 48.14 48.14 48.14 48.14 448,458 +0.51(+1.07%)
Mar 29, 2011 47.20 47.65 47.04 47.63 456,289 +0.36(+0.76%)
Mar 28, 2011 47.61 47.69 47.26 47.27 907,901 -0.21(-0.44%)
Mar 25, 2011 47.34 47.71 47.20 47.48 419,691 +0.28(+0.59%)
Mar 24, 2011 47.20 47.26 46.65 47.20 740,080 +0.21(+0.45%)
Mar 23, 2011 46.93 47.13 46.55 46.99 882,004 +0.04(+0.09%)
Mar 22, 2011 47.29 47.32 46.95 46.95 1,572,587 -0.30(-0.63%)
Mar 21, 2011 47.21 47.27 47.12 47.25 1,979,858 +0.81(+1.74%)
Mar 18, 2011 46.70 46.80 46.34 46.44 510,808 +0.27(+0.58%)
Mar 17, 2011 46.33 46.35 45.90 46.17 884,717 +0.51(+1.12%)
Mar 16, 2011 46.13 46.42 45.28 45.66 1,514,914 -0.60(-1.30%)
Mar 15, 2011 46.68 46.53 46.00 46.26 2,027,155 -0.42(-0.90%)
Mar 14, 2011 46.55 46.83 46.32 46.68 603,843 -0.24(-0.51%)
Mar 11, 2011 46.24 47.07 46.24 46.92 573,317 +0.41(+0.88%)
Mar 10, 2011 46.88 46.90 46.48 46.51 446,610 -0.95(-2.00%)
Mar 09, 2011 47.42 47.65 47.17 47.46 559,343 -0.05(-0.11%)
Mar 08, 2011 47.03 47.63 46.86 47.51 691,442 +0.56(+1.19%)
Mar 07, 2011 47.52 47.67 46.70 46.95 438,305 -0.43(-0.91%)
Mar 04, 2011 47.81 47.82 47.09 47.38 562,419 -0.34(-0.71%)
Mar 03, 2011 47.36 47.79 47.36 47.72 306,672 +0.84(+1.79%)
Mar 02, 2011 46.73 47.09 46.64 46.88 449,439 +0.09(+0.19%)
Mar 01, 2011 47.75 47.86 46.78 46.79 659,534 -0.85(-1.78%)
Feb 28, 2011 47.58 47.70 47.40 47.64 381,143 +0.28(+0.59%)
Feb 25, 2011 46.82 47.38 46.82 47.36 349,425 +0.80(+1.72%)
Feb 24, 2011 46.63 46.87 46.16 46.56 1,730,417 -0.13(-0.28%)
Feb 23, 2011 47.07 47.25 46.30 46.69 1,661,889 -0.40(-0.85%)
Feb 22, 2011 47.70 47.95 47.00 47.09 593,727 -1.07(-2.22%)
Feb 18, 2011 48.40 48.40 48.04 48.16 809,012 -0.02(-0.04%)
Feb 17, 2011 47.79 48.26 47.78 48.18 309,286 +0.23(+0.48%)
Feb 16, 2011 47.71 48.00 47.71 47.95 547,047 +0.36(+0.76%)
Feb 15, 2011 47.54 47.71 47.50 47.59 511,151 -0.12(-0.25%)
Feb 14, 2011 47.61 47.75 47.52 47.71 330,433 +0.09(+0.19%)
Feb 11, 2011 47.01 47.65 47.01 47.62 535,164 +0.31(+0.66%)
Feb 10, 2011 46.91 47.32 46.88 47.31 557,049 +0.14(+0.30%)
Feb 09, 2011 47.20 47.34 46.97 47.17 1,074,743 -0.19(-0.40%)
Feb 08, 2011 47.20 47.36 47.02 47.36 735,542 +0.22(+0.47%)
Feb 07, 2011 46.87 47.31 46.87 47.14 872,877 +0.35(+0.75%)
Feb 04, 2011 46.70 46.80 46.49 46.79 368,429 +0.12(+0.26%)
Feb 03, 2011 46.53 46.75 46.18 46.67 444,357 +0.13(+0.28%)
Feb 02, 2011 46.52 46.75 46.50 46.54 380,190 -0.14(-0.30%)
Feb 01, 2011 46.37 46.74 46.31 46.68 537,905 +0.66(+1.43%)
Jan 31, 2011 45.75 46.16 45.72 46.02 821,915 +0.44(+0.97%)
Jan 28, 2011 46.40 46.52 45.55 45.58 1,060,068 -0.82(-1.77%)
Jan 27, 2011 46.13 46.46 46.09 46.40 430,555 +0.24(+0.52%)
Jan 26, 2011 46.03 46.22 45.82 46.16 745,940 +0.36(+0.79%)
Jan 25, 2011 45.56 45.81 45.41 45.80 1,299,142 +0.05(+0.11%)
Jan 24, 2011 45.51 45.84 45.37 45.75 408,648 +0.31(+0.68%)
Jan 21, 2011 45.73 45.87 45.40 45.44 512,793 +0.02(+0.04%)
Jan 20, 2011 45.42 45.62 45.17 45.42 384,306 -0.14(-0.31%)
Jan 19, 2011 46.28 46.28 45.44 45.56 460,567 -0.69(-1.49%)
Jan 18, 2011 45.92 46.26 45.92 46.25 461,483 +0.23(+0.50%)
Jan 14, 2011 45.73 46.03 45.62 46.02 1,004,204 +0.31(+0.68%)
Jan 13, 2011 45.80 45.87 45.63 45.71 516,338 -0.13(-0.28%)
Jan 12, 2011 45.76 45.88 45.64 45.84 387,005 +0.44(+0.97%)
Jan 11, 2011 45.44 45.51 45.24 45.40 637,211 +0.17(+0.38%)
Jan 10, 2011 44.99 45.28 44.75 45.23 791,016 +0.02(+0.04%)
Jan 07, 2011 45.54 45.54 44.84 45.21 762,892 -0.10(-0.22%)
Jan 06, 2011 45.57 45.58 45.20 45.31 717,029 -0.19(-0.42%)
Jan 05, 2011 45.20 45.51 45.07 45.50 633,968 +0.26(+0.57%)
Jan 04, 2011 45.66 45.70 44.97 45.24 644,190 -0.36(-0.79%)
Jan 03, 2011 45.36 45.71 45.35 45.60 1,407,891 +0.59(+1.31%)
Dec 31, 2010 44.92 45.20 44.92 45.01 189,719 -0.10(-0.22%)
Dec 30, 2010 45.16 45.22 45.04 45.11 409,003 -0.01(-0.02%)
Dec 29, 2010 45.11 45.18 45.00 45.12 399,586 +0.14(+0.31%)
Dec 28, 2010 45.09 45.17 44.87 44.98 1,023,996 -0.03(-0.07%)
Dec 27, 2010 44.84 45.01 44.65 45.01 409,999 +0.09(+0.20%)
Dec 23, 2010 44.98 45.04 44.85 44.92 325,599 -0.12(-0.27%)
Dec 22, 2010 44.85 45.09 44.84 45.04 423,416 -0.07(-0.16%)
Dec 21, 2010 44.84 45.12 44.82 45.11 299,750 +0.41(+0.92%)
Dec 20, 2010 44.56 44.76 44.42 44.70 1,547,873 +0.24(+0.54%)
Dec 17, 2010 44.33 44.54 44.28 44.46 1,233,334 +0.17(+0.38%)
Dec 16, 2010 43.93 44.30 43.86 44.29 596,032 +0.31(+0.70%)
Dec 15, 2010 44.29 44.41 43.94 43.98 589,234 -0.27(-0.61%)
Dec 14, 2010 44.40 44.53 44.15 44.25 920,114 -0.08(-0.18%)
Dec 13, 2010 44.54 44.54 44.31 44.33 205,406 +0.02(+0.05%)
Dec 10, 2010 44.12 44.37 44.05 44.31 248,462 +0.31(+0.70%)
Dec 09, 2010 44.18 44.18 43.82 44.00 259,205 +0.19(+0.43%)
Dec 08, 2010 43.89 44.05 43.62 43.81 561,013 -0.03(-0.07%)
Dec 07, 2010 44.39 44.54 43.82 43.84 477,291 -0.04(-0.09%)
Dec 06, 2010 43.76 43.97 43.68 43.88 583,480 +0.00(+0.00%)
Dec 03, 2010 43.52 43.94 43.48 43.88 915,845 +0.20(+0.46%)
Dec 02, 2010 43.06 43.68 43.02 43.68 799,820 +0.71(+1.65%)
Dec 01, 2010 42.89 43.04 42.73 42.97 1,231,815 +0.83(+1.97%)
Nov 30, 2010 41.92 42.35 41.86 42.14 578,586 -0.20(-0.47%)
Nov 29, 2010 42.06 42.43 41.82 42.34 1,095,768 -0.07(-0.17%)
Nov 26, 2010 42.31 42.57 42.24 42.41 157,570 -0.28(-0.66%)
Nov 24, 2010 42.34 42.69 42.69 42.69 504,128 +0.72(+1.72%)
Nov 23, 2010 42.01 42.12 41.85 41.97 793,188 -0.60(-1.41%)
Nov 22, 2010 42.35 42.59 42.10 42.57 789,829 +0.07(+0.16%)
Nov 19, 2010 42.25 42.53 42.04 42.50 387,856 +0.18(+0.43%)
Nov 18, 2010 42.37 42.52 42.20 42.32 531,692 +0.54(+1.29%)
Nov 17, 2010 41.73 41.96 41.60 41.78 756,200 +0.09(+0.22%)
Nov 16, 2010 42.14 42.21 41.43 41.69 1,314,341 -0.81(-1.91%)
Nov 15, 2010 42.62 42.89 42.46 42.50 808,989 +0.03(+0.08%)
Nov 12, 2010 42.83 42.97 42.31 42.47 1,285,257 -0.64(-1.48%)
Nov 11, 2010 42.71 43.20 42.71 43.10 769,154 -0.05(-0.13%)
Nov 10, 2010 42.99 43.17 42.55 43.16 1,118,937 +0.26(+0.62%)
Nov 09, 2010 43.56 43.56 42.71 42.90 700,420 -0.53(-1.23%)
Nov 08, 2010 43.47 43.47 43.13 43.43 4,229,385 -0.09(-0.21%)
Nov 05, 2010 43.42 43.65 43.24 43.52 1,177,751 +0.26(+0.59%)
Nov 04, 2010 42.90 43.30 42.84 43.26 1,775,774 +0.90(+2.11%)
Nov 03, 2010 42.35 42.40 41.88 42.37 1,078,346 +0.06(+0.14%)
Nov 02, 2010 42.25 42.38 42.09 42.31 1,102,651 +0.41(+0.98%)
Nov 01, 2010 42.18 42.39 41.66 41.90 1,882,526 -0.02(-0.05%)
Oct 29, 2010 41.77 42.02 41.69 41.92 547,661 +0.11(+0.28%)
Oct 28, 2010 42.09 42.19 41.61 41.80 551,168 -0.04(-0.11%)
Oct 27, 2010 41.70 41.87 41.46 41.85 958,231 -0.26(-0.62%)
Oct 25, 2010 42.34 42.56 42.07 42.11 847,798 +0.10(+0.24%)
Oct 22, 2010 41.96 42.06 41.83 42.01 604,966 +0.17(+0.41%)
Oct 21, 2010 42.09 42.32 41.54 41.84 1,282,658 -0.05(-0.12%)
Oct 20, 2010 41.52 42.04 41.48 41.89 1,382,188 +0.55(+1.33%)
Oct 19, 2010 41.47 41.90 41.15 41.34 2,001,219 -0.62(-1.48%)
Oct 18, 2010 41.73 42.05 41.69 41.96 1,521,059 +0.23(+0.55%)
Oct 15, 2010 42.10 42.10 41.46 41.73 778,489 +0.01(+0.02%)
Oct 14, 2010 41.95 42.03 41.49 41.72 1,042,863 -0.24(-0.57%)
Oct 13, 2010 41.92 42.16 41.68 41.96 2,607,841 +0.40(+0.96%)
Oct 12, 2010 41.31 41.65 41.04 41.56 899,866 +0.12(+0.29%)
Oct 11, 2010 41.38 41.55 41.33 41.44 743,633 +0.09(+0.22%)
Oct 08, 2010 41.35 41.46 40.94 41.35 1,141,518 +0.34(+0.83%)
Oct 07, 2010 41.16 41.22 40.73 41.01 1,228,432 +0.02(+0.05%)
Oct 06, 2010 41.14 41.18 40.86 40.99 1,162,880 -0.13(-0.32%)
Oct 05, 2010 40.75 41.20 40.58 41.12 5,633,020 +0.84(+2.09%)
Oct 04, 2010 40.42 40.67 40.04 40.28 1,839,950 -0.33(-0.81%)
Oct 01, 2010 40.61 40.85 40.30 40.61 1,637,338 +0.24(+0.59%)
Sep 30, 2010 40.64 40.94 40.17 40.37 1,568,903 +0.00(+0.00%)
Sep 29, 2010 40.38 40.58 40.16 40.37 3,077,182 -0.05(-0.12%)
Sep 28, 2010 40.25 40.49 39.70 40.42 2,929,462 +0.28(+0.70%)
Sep 27, 2010 40.25 40.36 40.06 40.14 945,252 -0.12(-0.30%)
Sep 24, 2010 39.90 40.32 39.80 40.26 1,216,371 +0.91(+2.31%)
Sep 23, 2010 39.43 39.83 39.24 39.35 1,590,491 -0.64(-1.60%)
Sep 22, 2010 40.20 40.50 39.94 39.99 1,509,462 -0.31(-0.77%)
Sep 21, 2010 40.57 40.67 40.20 40.30 2,039,253 -0.24(-0.59%)
Sep 20, 2010 40.00 40.61 39.82 40.54 2,172,124 +0.73(+1.83%)
Sep 17, 2010 39.81 40.01 39.64 39.81 1,620,146 -0.17(-0.43%)
Sep 15, 2010 39.78 39.99 39.51 39.98 3,842,427 +0.11(+0.28%)
Sep 14, 2010 39.86 40.05 39.60 39.87 1,659,233 -0.08(-0.20%)
Sep 13, 2010 39.85 39.98 39.71 39.95 1,598,081 +0.57(+1.45%)
Sep 10, 2010 39.21 39.45 39.17 39.38 909,715 +0.18(+0.46%)
Sep 09, 2010 39.52 39.63 39.02 39.20 900,234 +0.15(+0.38%)
Sep 08, 2010 38.89 39.24 38.89 39.05 1,700,531 +0.25(+0.64%)
Sep 07, 2010 39.28 39.28 38.79 38.80 1,379,958 -0.66(-1.67%)
Sep 03, 2010 39.39 39.54 39.10 39.46 2,099,604 +0.51(+1.31%)
Sep 02, 2010 38.53 38.97 38.46 38.95 2,364,290 +0.47(+1.22%)
Sep 01, 2010 37.93 38.54 37.73 38.48 2,397,138 +1.28(+3.44%)
Aug 31, 2010 37.16 37.47 36.83 37.20 9,878 +0.05(+0.13%)
Aug 30, 2010 37.61 37.77 37.15 37.15 713,284 -0.63(-1.67%)
Aug 27, 2010 36.97 37.79 36.66 37.78 1,178,552 +0.75(+2.03%)
Aug 26, 2010 37.34 37.58 36.88 37.03 1,068,186 -0.22(-0.59%)
Aug 25, 2010 36.68 37.36 36.53 37.25 1,058,267 +0.23(+0.62%)
Aug 24, 2010 37.04 37.31 36.71 37.02 2,606,709 -0.51(-1.36%)
Aug 23, 2010 37.97 38.14 37.53 37.53 1,004,104 -0.26(-0.69%)
Aug 20, 2010 37.73 37.81 37.40 37.79 1,480,745 -0.15(-0.40%)
Aug 19, 2010 38.44 38.54 37.77 37.94 968,819 -0.69(-1.79%)
Aug 18, 2010 38.53 38.84 38.25 38.63 1,818,567 +0.06(+0.16%)
Aug 17, 2010 38.23 38.79 38.17 38.57 1,586,490 +0.66(+1.74%)
Aug 16, 2010 37.77 38.04 37.54 37.91 1,111,251 -0.02(-0.05%)
Aug 13, 2010 37.93 38.20 37.75 37.93 2,191,881 -0.03(-0.08%)
Aug 12, 2010 37.42 38.13 37.32 37.96 3,350,108 -0.25(-0.65%)
Aug 11, 2010 38.65 38.73 38.15 38.21 6,254,742 -1.28(-3.24%)
Aug 10, 2010 39.48 39.71 39.16 39.49 1,278,488 -0.37(-0.93%)
Aug 09, 2010 39.93 39.93 39.57 39.86 1,074,160 +0.35(+0.89%)
Aug 06, 2010 39.51 39.67 39.02 39.51 2,074,921 -0.21(-0.53%)
Aug 05, 2010 39.50 39.77 39.40 39.72 507,715 -0.12(-0.30%)
Aug 04, 2010 39.74 39.84 39.49 39.84 1,099,146 +0.32(+0.81%)
Aug 03, 2010 39.77 39.83 39.39 39.52 1,048,356 -0.37(-0.93%)
Aug 02, 2010 39.77 39.93 39.44 39.89 3,829,958 +0.89(+2.28%)
Jul 30, 2010 39.00 39.13 38.34 39.00 1,351,429 +0.08(+0.21%)
Jul 29, 2010 39.50 39.50 38.52 38.92 1,232,263 -0.17(-0.43%)
Jul 28, 2010 39.41 39.51 38.95 39.09 1,235,564 -0.42(-1.06%)
Jul 27, 2010 40.01 40.01 39.34 39.51 1,864,977 -0.17(-0.43%)
Jul 26, 2010 39.09 39.68 38.93 39.68 2,799,719 +0.70(+1.80%)
Jul 23, 2010 38.48 39.00 38.29 38.98 2,210,103 +0.40(+1.04%)
Jul 22, 2010 38.00 38.70 38.00 38.58 2,629,906 +1.04(+2.77%)
Jul 21, 2010 38.46 38.46 37.38 37.54 1,249,419 -0.49(-1.29%)
Jul 20, 2010 36.92 38.09 36.82 38.03 1,413,090 +0.46(+1.22%)
Jul 19, 2010 37.34 37.65 36.98 37.57 714,133 +0.37(+0.99%)
Jul 16, 2010 37.20 38.29 37.12 37.20 2,506,877 -1.26(-3.28%)
Jul 15, 2010 38.50 38.54 37.83 38.46 895,778 +0.01(+0.03%)
Jul 14, 2010 38.45 38.61 38.12 38.45 1,168,227 -0.17(-0.44%)
Jul 13, 2010 38.36 38.75 38.29 38.62 2,203,054 +0.80(+2.12%)
Jul 12, 2010 37.88 38.11 37.56 37.82 2,830,791 -0.23(-0.60%)
Jul 09, 2010 38.05 38.09 37.52 38.05 1,543,179 +0.40(+1.06%)
Jul 08, 2010 37.52 37.70 37.16 37.65 2,517,665 +0.46(+1.24%)
Jul 07, 2010 35.90 37.22 35.85 37.19 1,996,649 +1.37(+3.82%)
Jul 06, 2010 36.44 36.67 35.51 35.82 1,653,385 +0.02(+0.06%)
Jul 02, 2010 35.80 36.32 35.61 35.80 2,331,062 -0.38(-1.05%)
Jul 01, 2010 36.38 36.60 35.48 36.18 5,449,151 -0.26(-0.71%)
Jun 30, 2010 36.72 37.24 36.38 36.44 1,701,523 -0.40(-1.09%)
Jun 29, 2010 37.62 37.65 36.61 36.84 3,633,438 -1.56(-4.06%)
Jun 25, 2010 38.40 38.45 37.69 38.40 1,655,519 +0.51(+1.35%)
Jun 24, 2010 38.40 38.54 37.83 37.89 1,989,768 -0.78(-2.02%)
Jun 23, 2010 38.73 38.97 38.21 38.67 1,161,036 -0.05(-0.13%)
Jun 22, 2010 39.68 39.88 38.68 38.72 3,381,827 -0.97(-2.44%)
Jun 21, 2010 40.48 40.51 39.44 39.69 1,589,674 -0.18(-0.45%)
Jun 18, 2010 39.87 40.08 39.71 39.87 730,832 -0.05(-0.13%)
Jun 17, 2010 40.14 40.14 39.46 39.92 924,765 -0.02(-0.05%)
Jun 16, 2010 39.72 40.15 39.63 39.94 1,244,566 -0.11(-0.27%)
Jun 15, 2010 39.35 40.10 39.25 40.05 1,855,901 +0.98(+2.51%)
Jun 14, 2010 39.44 39.68 38.97 39.07 2,117,069 +0.17(+0.44%)
Jun 11, 2010 38.22 38.92 38.14 38.90 1,105,775 +0.33(+0.86%)
Jun 10, 2010 37.96 38.60 37.91 38.57 1,633,313 +1.31(+3.52%)
Jun 09, 2010 37.43 38.13 37.08 37.26 1,684,230 +0.10(+0.27%)
Jun 08, 2010 36.78 37.25 36.32 37.16 2,965,269 +0.36(+0.98%)
Jun 07, 2010 37.60 37.75 36.74 36.80 2,597,837 -0.65(-1.74%)
Jun 04, 2010 37.45 38.60 37.32 37.45 5,855,822 -1.72(-4.39%)
Jun 03, 2010 39.12 39.26 38.72 39.17 2,120,555 +0.26(+0.67%)
Jun 02, 2010 37.98 38.93 37.81 38.91 2,950,023 +1.07(+2.83%)
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.