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

Consumer Staples ETF Vanguard (NY: VDC )

206.21 +0.34 (+0.17%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Nov 30, 2016 109.85 109.98 108.45 108.45 222,742 -1.68(-1.53%)
Nov 29, 2016 110.08 110.29 109.90 110.14 101,157 +0.09(+0.08%)
Nov 28, 2016 109.82 110.22 109.62 110.05 146,769 +0.17(+0.15%)
Nov 25, 2016 109.28 109.91 109.28 109.88 89,647 +0.85(+0.78%)
Nov 23, 2016 109.03 109.03 109.03 0 -0.65(-0.59%)
Nov 22, 2016 109.47 109.82 109.42 109.67 197,629 +0.48(+0.44%)
Nov 21, 2016 108.78 109.19 108.17 109.19 188,703 +0.76(+0.70%)
Nov 18, 2016 108.67 108.82 108.27 108.43 157,935 -0.34(-0.31%)
Nov 17, 2016 108.77 108.91 108.28 108.77 137,227 -0.17(-0.16%)
Nov 16, 2016 108.95 109.26 108.47 108.94 204,998 +0.08(+0.08%)
Nov 15, 2016 108.34 108.92 108.21 108.86 242,447 +0.80(+0.74%)
Nov 14, 2016 108.07 108.28 107.71 108.06 284,249 -0.09(-0.08%)
Nov 11, 2016 108.14 108.50 107.45 108.15 189,019 -0.12(-0.11%)
Nov 10, 2016 111.03 111.03 108.10 108.28 263,680 -2.89(-2.60%)
Nov 09, 2016 109.23 111.46 109.23 111.17 284,434 -1.39(-1.24%)
Nov 08, 2016 111.17 112.87 110.97 112.56 99,427 +0.56(+0.50%)
Nov 07, 2016 110.90 112.00 110.90 112.00 109,901 +1.93(+1.76%)
Nov 04, 2016 110.95 111.04 110.04 110.07 113,086 -1.09(-0.98%)
Nov 03, 2016 112.19 112.19 111.00 111.16 80,972 -0.83(-0.74%)
Nov 02, 2016 111.97 112.52 111.97 112.00 165,372 -0.21(-0.19%)
Nov 01, 2016 112.79 112.95 111.88 112.20 146,728 -0.48(-0.43%)
Oct 31, 2016 112.51 112.95 112.51 112.68 69,474 +0.19(+0.17%)
Oct 28, 2016 111.84 112.84 111.84 112.49 102,593 +0.56(+0.50%)
Oct 27, 2016 112.63 112.85 111.80 111.94 75,672 -0.60(-0.53%)
Oct 26, 2016 112.67 112.93 112.38 112.53 114,527 -0.14(-0.13%)
Oct 25, 2016 112.85 112.94 112.62 112.68 129,293 +0.34(+0.30%)
Oct 24, 2016 111.85 112.62 111.85 112.34 104,866 +0.75(+0.68%)
Oct 21, 2016 111.31 111.70 111.20 111.58 89,877 +0.56(+0.51%)
Oct 20, 2016 111.36 111.46 110.83 111.02 77,638 -0.19(-0.17%)
Oct 19, 2016 111.81 111.81 111.01 111.21 102,548 -0.61(-0.54%)
Oct 18, 2016 111.92 112.24 111.80 111.81 80,950 +0.40(+0.36%)
Oct 17, 2016 111.89 112.00 111.40 111.42 103,331 -0.47(-0.42%)
Oct 14, 2016 111.95 112.34 111.82 111.89 117,326 +0.12(+0.11%)
Oct 13, 2016 111.36 112.10 111.07 111.76 100,855 -0.07(-0.06%)
Oct 12, 2016 111.43 112.10 111.30 111.83 110,648 +0.57(+0.51%)
Oct 11, 2016 111.82 111.92 110.92 111.26 126,593 -0.66(-0.59%)
Oct 10, 2016 111.86 112.43 111.65 111.92 235,290 +0.06(+0.05%)
Oct 07, 2016 112.19 112.26 111.06 111.86 129,505 -0.23(-0.21%)
Oct 06, 2016 111.66 112.41 111.39 112.09 146,623 +0.17(+0.16%)
Oct 05, 2016 112.23 112.27 111.69 111.92 147,588 -0.07(-0.06%)
Oct 04, 2016 113.01 113.01 111.83 111.99 236,342 -0.96(-0.85%)
Oct 03, 2016 113.41 113.42 112.73 112.95 148,944 -0.62(-0.55%)
Sep 30, 2016 112.89 113.93 112.89 113.57 161,235 +1.09(+0.97%)
Sep 29, 2016 113.45 113.45 112.35 112.48 171,602 -0.94(-0.83%)
Sep 28, 2016 113.51 113.67 112.89 113.41 84,984 +0.15(+0.13%)
Sep 27, 2016 112.92 113.56 112.17 113.27 138,873 +0.47(+0.42%)
Sep 26, 2016 113.49 113.51 112.72 112.79 209,880 -0.95(-0.83%)
Sep 23, 2016 114.21 114.29 113.73 113.74 239,153 -0.56(-0.49%)
Sep 22, 2016 113.62 114.42 113.62 114.30 93,314 +1.02(+0.90%)
Sep 21, 2016 112.71 113.43 112.10 113.28 88,932 +0.69(+0.61%)
Sep 20, 2016 112.69 113.01 112.59 112.59 104,959 +0.19(+0.17%)
Sep 19, 2016 112.66 113.01 112.40 112.40 109,142 -0.07(-0.07%)
Sep 16, 2016 112.60 112.67 111.92 112.47 219,481 -0.45(-0.39%)
Sep 15, 2016 111.85 112.99 111.75 112.92 94,557 +0.95(+0.85%)
Sep 14, 2016 112.42 112.79 111.73 111.97 130,878 -0.40(-0.36%)
Sep 13, 2016 113.22 113.26 112.12 112.37 230,566 -1.41(-1.24%)
Sep 12, 2016 111.76 113.89 111.71 113.78 140,835 +1.99(+1.78%)
Sep 09, 2016 114.20 114.23 111.79 111.80 276,842 -3.17(-2.75%)
Sep 08, 2016 115.36 115.39 114.75 114.96 137,883 -0.53(-0.46%)
Sep 07, 2016 116.22 116.23 115.26 115.49 126,846 -1.01(-0.86%)
Sep 06, 2016 116.29 116.50 115.73 116.50 81,444 +0.25(+0.21%)
Sep 02, 2016 115.82 116.25 116.25 116.25 116,543 +0.90(+0.78%)
Sep 01, 2016 115.26 115.42 114.75 115.35 128,822 -0.07(-0.06%)
Aug 31, 2016 115.16 115.46 114.92 115.42 81,283 +0.21(+0.18%)
Aug 30, 2016 115.75 115.77 115.00 115.22 117,859 -0.59(-0.51%)
Aug 29, 2016 115.24 115.83 115.24 115.80 113,164 +0.62(+0.54%)
Aug 26, 2016 115.76 116.28 114.86 115.19 233,132 -0.49(-0.43%)
Aug 25, 2016 116.27 116.27 115.57 115.68 96,093 -0.40(-0.35%)
Aug 24, 2016 116.36 116.36 115.80 116.08 98,186 -0.20(-0.17%)
Aug 23, 2016 116.72 116.76 116.28 116.28 95,547 -0.20(-0.17%)
Aug 22, 2016 116.40 116.60 116.17 116.48 97,722 +0.11(+0.09%)
Aug 19, 2016 116.41 116.41 116.08 116.37 74,355 -0.28(-0.24%)
Aug 18, 2016 116.39 116.69 116.36 116.65 131,647 +0.39(+0.33%)
Aug 17, 2016 115.85 116.33 115.42 116.27 170,180 +0.30(+0.26%)
Aug 16, 2016 116.31 116.31 115.92 115.97 95,447 -0.65(-0.56%)
Aug 15, 2016 117.08 117.08 116.60 116.62 113,877 -0.14(-0.12%)
Aug 12, 2016 116.56 116.91 116.56 116.76 104,129 +0.30(+0.26%)
Aug 11, 2016 116.78 117.01 116.40 116.46 133,077 -0.06(-0.05%)
Aug 10, 2016 116.22 116.68 116.22 116.51 115,673 +0.43(+0.37%)
Aug 09, 2016 115.79 116.47 115.75 116.08 130,906 +0.30(+0.26%)
Aug 08, 2016 116.02 116.02 115.39 115.79 131,777 -0.17(-0.14%)
Aug 05, 2016 115.97 116.45 115.70 115.95 111,341 +0.36(+0.31%)
Aug 04, 2016 115.49 116.02 115.25 115.59 116,613 +0.30(+0.26%)
Aug 03, 2016 115.82 115.85 115.05 115.29 173,347 -0.58(-0.50%)
Aug 02, 2016 116.28 116.37 115.42 115.87 226,750 -0.34(-0.29%)
Aug 01, 2016 116.12 116.39 115.63 116.21 155,605 +0.18(+0.16%)
Jul 29, 2016 115.49 116.24 115.40 116.03 131,271 +0.52(+0.45%)
Jul 28, 2016 115.00 115.64 114.63 115.51 124,590 +0.52(+0.45%)
Jul 27, 2016 116.43 116.43 114.63 114.99 177,314 -1.61(-1.38%)
Jul 26, 2016 117.41 117.65 116.52 116.60 217,540 -0.78(-0.67%)
Jul 25, 2016 117.35 117.40 116.92 117.38 103,971 -0.10(-0.08%)
Jul 22, 2016 117.16 117.55 117.16 117.48 102,316 +0.54(+0.47%)
Jul 21, 2016 117.09 117.09 116.52 116.93 246,624 -0.37(-0.32%)
Jul 20, 2016 117.75 117.75 117.25 117.31 159,844 -0.30(-0.26%)
Jul 19, 2016 117.50 117.63 117.15 117.61 177,239 -0.17(-0.15%)
Jul 18, 2016 118.03 118.03 117.58 117.78 237,327 -0.17(-0.15%)
Jul 15, 2016 118.24 118.44 117.68 117.96 211,987 +0.04(+0.03%)
Jul 14, 2016 117.91 118.50 117.75 117.92 191,829 +0.08(+0.07%)
Jul 13, 2016 117.53 117.97 117.18 117.83 1,115,660 +0.51(+0.44%)
Jul 12, 2016 117.82 117.82 117.22 117.32 285,062 -0.50(-0.43%)
Jul 11, 2016 117.81 118.16 117.25 117.82 168,754 -0.03(-0.03%)
Jul 08, 2016 117.05 117.90 116.61 117.86 143,346 +1.25(+1.07%)
Jul 07, 2016 117.10 117.31 116.31 116.61 336,910 -0.03(-0.03%)
Jul 06, 2016 116.50 116.79 115.91 116.64 171,567 +0.11(+0.10%)
Jul 05, 2016 115.96 117.13 115.94 116.53 225,681 +0.45(+0.39%)
Jul 01, 2016 116.66 116.08 116.08 116.08 260,495 -0.36(-0.31%)
Jun 30, 2016 114.20 116.44 113.99 116.44 201,200 +2.66(+2.34%)
Jun 29, 2016 113.10 113.85 113.08 113.78 172,092 +1.29(+1.14%)
Jun 28, 2016 112.58 112.58 111.52 112.49 314,554 +0.77(+0.69%)
Jun 27, 2016 111.81 112.01 111.09 111.72 252,392 -0.39(-0.35%)
Jun 24, 2016 111.90 113.55 111.51 112.12 296,474 -2.32(-2.02%)
Jun 23, 2016 114.22 114.44 113.89 114.44 202,038 +0.79(+0.70%)
Jun 22, 2016 113.81 114.13 113.58 113.64 201,151 -0.01(-0.01%)
Jun 21, 2016 113.64 113.97 113.52 113.65 97,478 +0.40(+0.35%)
Jun 20, 2016 113.62 114.04 113.20 113.25 169,703 +0.30(+0.27%)
Jun 17, 2016 113.16 113.25 112.28 112.95 124,964 -0.48(-0.42%)
Jun 16, 2016 112.40 113.43 112.24 113.43 214,939 +0.77(+0.68%)
Jun 15, 2016 112.97 113.31 112.56 112.66 118,079 -0.24(-0.21%)
Jun 14, 2016 112.51 112.95 111.86 112.89 182,853 +0.24(+0.21%)
Jun 13, 2016 113.47 113.69 112.59 112.66 91,811 -0.94(-0.83%)
Jun 10, 2016 113.10 113.75 112.97 113.60 147,963 +0.01(+0.01%)
Jun 09, 2016 113.00 113.68 113.00 113.59 86,516 +0.51(+0.45%)
Jun 08, 2016 112.51 113.19 112.46 113.08 107,884 +0.54(+0.48%)
Jun 07, 2016 112.70 112.97 112.39 112.54 137,096 +0.02(+0.01%)
Jun 06, 2016 112.74 112.89 112.14 112.52 113,895 +0.09(+0.08%)
Jun 03, 2016 111.93 112.52 111.77 112.43 116,360 +0.60(+0.54%)
Jun 02, 2016 111.52 111.83 111.15 111.83 96,172 +0.23(+0.21%)
Jun 01, 2016 110.67 111.61 110.67 111.61 118,337 +0.90(+0.82%)
May 31, 2016 111.52 111.55 110.33 110.70 146,350 -0.44(-0.40%)
May 27, 2016 111.16 111.15 111.15 111.15 118,532 +0.12(+0.11%)
May 26, 2016 110.88 111.25 110.79 111.02 123,982 +0.42(+0.38%)
May 25, 2016 110.69 111.03 110.40 110.61 102,597 +0.14(+0.13%)
May 24, 2016 109.70 110.63 109.70 110.47 97,820 +1.01(+0.92%)
May 23, 2016 109.47 109.74 109.38 109.46 112,685 +0.04(+0.04%)
May 20, 2016 110.08 110.29 109.25 109.42 114,248 -0.40(-0.37%)
May 19, 2016 109.01 109.83 108.86 109.82 95,618 +0.82(+0.75%)
May 18, 2016 109.59 109.84 108.45 109.00 173,422 -1.06(-0.96%)
May 17, 2016 112.18 112.18 109.75 110.06 124,059 -2.15(-1.91%)
May 16, 2016 111.70 112.45 111.30 112.20 90,772 +0.58(+0.52%)
May 13, 2016 112.87 112.87 111.34 111.62 122,446 -1.42(-1.26%)
May 12, 2016 112.82 113.18 112.49 113.04 140,733 +0.63(+0.56%)
May 11, 2016 113.18 113.27 112.37 112.41 103,483 -0.86(-0.76%)
May 10, 2016 112.53 113.30 112.53 113.28 127,335 +1.09(+0.97%)
May 09, 2016 111.77 112.47 111.69 112.19 128,130 +0.67(+0.60%)
May 06, 2016 110.91 111.58 110.54 111.52 163,637 +0.52(+0.46%)
May 05, 2016 110.90 111.56 110.64 111.00 182,628 +0.08(+0.07%)
May 04, 2016 110.28 111.11 110.02 110.92 127,258 +0.27(+0.24%)
May 03, 2016 110.69 111.05 110.29 110.65 201,608 -0.26(-0.24%)
May 02, 2016 109.99 111.02 109.99 110.91 285,249 +1.13(+1.03%)
Apr 29, 2016 109.81 109.94 109.11 109.78 143,874 -0.10(-0.09%)
Apr 28, 2016 109.52 110.57 109.52 109.88 104,933 +0.11(+0.10%)
Apr 27, 2016 109.65 110.11 108.86 109.76 101,683 +0.46(+0.42%)
Apr 26, 2016 109.74 109.88 109.03 109.30 147,906 -0.19(-0.17%)
Apr 25, 2016 108.62 109.51 108.40 109.49 124,187 +0.65(+0.60%)
Apr 22, 2016 108.15 108.84 107.72 108.84 128,423 +0.55(+0.51%)
Apr 21, 2016 110.15 110.15 108.29 108.29 226,691 -1.89(-1.72%)
Apr 20, 2016 111.39 111.41 110.17 110.19 133,966 -1.35(-1.21%)
Apr 19, 2016 111.32 111.63 111.11 111.53 126,447 +0.17(+0.15%)
Apr 18, 2016 110.91 111.47 110.73 111.36 134,528 +0.36(+0.33%)
Apr 15, 2016 110.47 111.01 110.19 111.00 147,991 +0.73(+0.66%)
Apr 14, 2016 110.79 110.95 110.19 110.27 155,145 -0.54(-0.49%)
Apr 13, 2016 111.95 111.95 110.36 110.81 174,850 -0.68(-0.61%)
Apr 12, 2016 110.92 111.63 110.88 111.49 156,541 +0.67(+0.60%)
Apr 11, 2016 111.89 112.01 110.77 110.83 179,310 -0.78(-0.70%)
Apr 08, 2016 111.47 111.71 111.27 111.61 176,766 +0.53(+0.48%)
Apr 07, 2016 111.77 111.77 110.62 111.07 155,091 -1.03(-0.92%)
Apr 06, 2016 111.41 112.14 111.26 112.11 156,471 +0.84(+0.76%)
Apr 05, 2016 111.75 111.79 111.10 111.26 104,006 -0.74(-0.66%)
Apr 04, 2016 112.34 112.34 111.58 112.00 153,559 -0.31(-0.28%)
Apr 01, 2016 110.56 112.39 110.48 112.31 242,977 +1.35(+1.21%)
Mar 31, 2016 111.29 111.52 110.88 110.97 266,694 -0.31(-0.28%)
Mar 30, 2016 111.18 111.50 110.97 111.28 135,160 +0.48(+0.44%)
Mar 29, 2016 109.98 110.79 109.74 110.79 162,344 +1.02(+0.93%)
Mar 28, 2016 109.48 110.10 109.48 109.78 180,560 +0.42(+0.38%)
Mar 24, 2016 109.14 109.36 109.36 109.36 193,408 -0.05(-0.04%)
Mar 23, 2016 109.46 109.81 109.17 109.41 227,016 -0.06(-0.06%)
Mar 22, 2016 110.11 110.11 109.35 109.47 217,167 -0.77(-0.70%)
Mar 21, 2016 110.08 110.59 109.78 110.24 159,585 +0.06(+0.05%)
Mar 18, 2016 110.74 110.74 110.05 110.18 250,148 -0.16(-0.15%)
Mar 17, 2016 109.47 110.51 109.39 110.35 178,422 +0.86(+0.78%)
Mar 16, 2016 109.11 109.71 108.51 109.49 199,034 +0.29(+0.27%)
Mar 15, 2016 108.67 109.38 108.62 109.20 200,049 +0.11(+0.10%)
Mar 14, 2016 109.05 109.28 108.77 109.08 164,869 -0.07(-0.06%)
Mar 11, 2016 109.28 109.30 108.72 109.15 133,709 +0.51(+0.47%)
Mar 10, 2016 109.06 109.23 107.73 108.63 276,687 -0.10(-0.09%)
Mar 09, 2016 108.32 108.80 108.27 108.73 132,863 +0.78(+0.72%)
Mar 08, 2016 107.53 108.44 107.17 107.95 273,881 +0.32(+0.30%)
Mar 07, 2016 107.70 108.18 107.50 107.64 158,300 -0.58(-0.54%)
Mar 04, 2016 107.69 108.48 107.37 108.22 299,370 +0.50(+0.47%)
Mar 03, 2016 106.79 107.73 106.41 107.71 184,182 +0.64(+0.60%)
Mar 02, 2016 106.76 107.11 106.22 107.07 195,439 +0.33(+0.31%)
Mar 01, 2016 106.35 106.89 106.12 106.74 202,764 +0.97(+0.92%)
Feb 29, 2016 106.16 106.81 105.72 105.77 123,696 -0.41(-0.38%)
Feb 26, 2016 107.65 107.65 105.94 106.18 196,259 -1.33(-1.24%)
Feb 25, 2016 106.44 107.51 106.43 107.51 140,293 +1.27(+1.20%)
Feb 24, 2016 105.41 106.35 104.91 106.23 130,523 +0.38(+0.35%)
Feb 23, 2016 105.65 106.09 105.63 105.86 234,914 -0.04(-0.04%)
Feb 22, 2016 106.05 106.22 105.65 105.90 140,115 +0.43(+0.41%)
Feb 19, 2016 104.98 105.60 104.41 105.47 112,459 +0.22(+0.21%)
Feb 18, 2016 105.50 105.53 104.72 105.25 139,265 -0.44(-0.42%)
Feb 17, 2016 105.07 105.95 104.80 105.69 159,359 +1.13(+1.08%)
Feb 16, 2016 104.58 104.72 103.81 104.55 177,738 +0.84(+0.81%)
Feb 12, 2016 102.75 103.71 103.71 103.71 215,149 +1.53(+1.50%)
Feb 11, 2016 101.84 102.62 101.20 102.18 328,996 -1.01(-0.98%)
Feb 10, 2016 103.78 104.24 103.08 103.19 202,943 -0.05(-0.05%)
Feb 09, 2016 101.87 103.81 101.82 103.24 293,839 +0.50(+0.48%)
Feb 08, 2016 102.29 102.94 101.49 102.74 184,764 -0.29(-0.29%)
Feb 05, 2016 103.41 103.59 102.52 103.03 164,388 -0.21(-0.21%)
Feb 04, 2016 103.60 103.73 102.77 103.25 202,706 -0.79(-0.76%)
Feb 03, 2016 104.39 104.79 103.07 104.03 247,057 -0.21(-0.20%)
Feb 02, 2016 104.93 104.93 103.99 104.24 293,317 -1.32(-1.25%)
Feb 01, 2016 104.92 106.00 104.78 105.56 194,329 +0.22(+0.21%)
Jan 29, 2016 103.50 105.35 103.38 105.34 353,026 +2.25(+2.19%)
Jan 28, 2016 102.52 103.46 102.25 103.09 232,350 +0.98(+0.96%)
Jan 27, 2016 102.26 103.32 101.45 102.11 228,229 -0.14(-0.13%)
Jan 26, 2016 101.55 102.81 101.55 102.25 134,358 +0.96(+0.95%)
Jan 25, 2016 101.95 102.09 101.24 101.29 261,094 -0.89(-0.87%)
Jan 22, 2016 101.73 102.43 100.97 102.18 206,509 +1.63(+1.62%)
Jan 21, 2016 100.22 100.91 99.56 100.55 294,858 +0.44(+0.44%)
Jan 20, 2016 100.10 100.67 98.21 100.10 323,779 -1.23(-1.22%)
Jan 19, 2016 101.17 101.68 100.71 101.34 313,905 +0.97(+0.97%)
Jan 15, 2016 100.19 100.36 100.36 100.36 223,113 -1.59(-1.56%)
Jan 14, 2016 101.76 102.62 101.29 101.96 272,635 +0.33(+0.32%)
Jan 13, 2016 103.51 103.56 101.44 101.63 317,832 -1.81(-1.75%)
Jan 12, 2016 103.55 103.78 102.63 103.44 263,791 +0.56(+0.55%)
Jan 11, 2016 102.50 103.21 101.88 102.88 234,960 +0.87(+0.85%)
Jan 08, 2016 103.40 103.40 101.81 102.01 302,508 -0.80(-0.78%)
Jan 07, 2016 102.89 103.82 102.45 102.81 294,338 -1.34(-1.28%)
Jan 06, 2016 103.50 104.58 103.34 104.15 159,269 -0.44(-0.42%)
Jan 05, 2016 104.18 104.76 103.98 104.59 170,005 +0.61(+0.59%)
Jan 04, 2016 104.06 104.06 102.95 103.98 275,068 -1.36(-1.29%)
Dec 31, 2015 106.37 105.34 105.34 105.34 212,577 -1.18(-1.10%)
Dec 30, 2015 106.89 107.02 106.45 106.52 136,750 -0.38(-0.35%)
Dec 29, 2015 106.52 106.99 106.52 106.89 119,902 +0.89(+0.84%)
Dec 28, 2015 105.95 106.03 105.64 106.00 108,707 -0.19(-0.18%)
Dec 24, 2015 106.31 106.19 106.19 106.19 48,519 -0.20(-0.18%)
Dec 23, 2015 105.97 106.46 105.78 106.39 140,277 +0.94(+0.89%)
Dec 22, 2015 104.43 105.58 104.16 105.45 134,120 +1.27(+1.22%)
Dec 21, 2015 103.73 104.18 103.32 104.18 215,157 +1.19(+1.16%)
Dec 18, 2015 104.57 104.57 102.99 102.99 194,323 -1.91(-1.82%)
Dec 17, 2015 106.19 106.19 104.90 104.90 127,221 -1.27(-1.20%)
Dec 16, 2015 104.74 106.33 104.74 106.17 147,539 +2.01(+1.93%)
Dec 15, 2015 104.06 104.60 103.77 104.16 134,520 +0.64(+0.62%)
Dec 14, 2015 102.66 103.52 102.13 103.52 145,128 +0.89(+0.87%)
Dec 11, 2015 103.08 103.29 102.38 102.63 181,330 -1.17(-1.13%)
Dec 10, 2015 103.90 104.46 103.62 103.81 141,300 +0.03(+0.03%)
Dec 09, 2015 104.19 105.18 103.42 103.77 232,804 -0.92(-0.88%)
Dec 08, 2015 104.29 104.88 104.11 104.70 128,032 -0.31(-0.29%)
Dec 07, 2015 104.98 105.35 104.60 105.01 193,005 +0.31(+0.29%)
Dec 04, 2015 102.70 104.78 102.70 104.70 114,454 +2.16(+2.11%)
Dec 03, 2015 103.56 103.82 102.14 102.53 124,109 -0.55(-0.54%)
Dec 02, 2015 103.67 103.80 103.01 103.08 174,308 -0.58(-0.55%)
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.