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 )

207.12 +1.25 (+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 (%)
Nov 29, 2019 141.94 142.23 141.72 141.88 31,536 -0.04(-0.03%)
Nov 27, 2019 141.84 142.14 141.57 141.92 63,184 +0.22(+0.16%)
Nov 26, 2019 140.80 141.78 140.61 141.69 80,990 +1.11(+0.79%)
Nov 25, 2019 140.47 140.69 140.00 140.58 77,824 +0.36(+0.26%)
Nov 22, 2019 140.61 140.85 139.74 140.22 74,216 -0.19(-0.13%)
Nov 21, 2019 140.93 141.15 140.16 140.41 263,547 -0.70(-0.50%)
Nov 20, 2019 141.02 141.56 140.63 141.11 91,683 +0.09(+0.06%)
Nov 19, 2019 141.36 141.36 140.71 141.02 66,118 -0.04(-0.03%)
Nov 18, 2019 140.42 141.72 140.41 141.06 101,600 +0.56(+0.40%)
Nov 15, 2019 140.64 140.88 139.94 140.49 62,738 +0.22(+0.15%)
Nov 14, 2019 140.93 141.04 139.87 140.28 99,168 -0.18(-0.13%)
Nov 13, 2019 139.48 140.63 139.48 140.46 71,695 +1.20(+0.86%)
Nov 12, 2019 139.19 139.29 138.79 139.25 82,022 +0.25(+0.18%)
Nov 11, 2019 139.16 139.41 138.73 139.00 70,360 -0.22(-0.16%)
Nov 08, 2019 139.17 139.49 138.75 139.22 71,319 -0.12(-0.08%)
Nov 07, 2019 139.85 139.86 139.09 139.34 144,970 -0.44(-0.31%)
Nov 06, 2019 139.32 140.03 139.03 139.78 97,507 +0.72(+0.52%)
Nov 05, 2019 138.60 139.51 137.82 139.06 411,150 +0.35(+0.25%)
Nov 04, 2019 140.15 140.23 138.38 138.71 121,756 -1.24(-0.88%)
Nov 01, 2019 140.20 140.37 139.74 139.94 213,400 +0.10(+0.07%)
Oct 31, 2019 140.09 140.45 138.99 139.85 77,021 -0.22(-0.15%)
Oct 30, 2019 139.45 140.22 139.23 140.06 76,063 +0.71(+0.51%)
Oct 29, 2019 139.19 140.00 138.87 139.35 76,018 -0.02(-0.01%)
Oct 28, 2019 139.48 140.05 139.07 139.37 89,142 -0.04(-0.03%)
Oct 25, 2019 140.10 140.10 139.33 139.41 86,251 -0.75(-0.54%)
Oct 24, 2019 139.99 140.33 139.48 140.16 50,920 +0.32(+0.23%)
Oct 23, 2019 139.21 139.85 139.09 139.84 109,983 +0.63(+0.45%)
Oct 22, 2019 140.10 140.23 139.14 139.21 86,267 +0.10(+0.07%)
Oct 21, 2019 138.81 139.20 138.54 139.11 69,854 +0.44(+0.32%)
Oct 18, 2019 138.64 139.15 138.64 138.67 74,773 +0.17(+0.12%)
Oct 17, 2019 138.20 138.77 138.06 138.50 81,672 +0.75(+0.55%)
Oct 16, 2019 137.72 137.89 137.35 137.75 163,148 -0.02(-0.01%)
Oct 15, 2019 138.56 138.57 137.47 137.76 145,212 -0.50(-0.36%)
Oct 14, 2019 139.14 139.14 138.16 138.27 80,333 -0.61(-0.44%)
Oct 11, 2019 139.43 139.69 138.67 138.88 111,993 +0.02(+0.01%)
Oct 10, 2019 138.35 139.25 138.02 138.86 82,467 +0.19(+0.14%)
Oct 09, 2019 138.29 138.93 138.10 138.67 156,111 +1.05(+0.76%)
Oct 08, 2019 138.68 138.94 137.61 137.62 338,309 -1.45(-1.05%)
Oct 07, 2019 139.83 139.97 138.96 139.07 170,778 -1.00(-0.71%)
Oct 04, 2019 138.40 140.18 138.40 140.07 78,896 +1.98(+1.44%)
Oct 03, 2019 137.78 138.56 136.64 138.09 121,676 +0.78(+0.57%)
Oct 02, 2019 139.32 139.32 136.71 137.31 178,802 -2.65(-1.89%)
Oct 01, 2019 140.71 140.89 139.61 139.95 137,468 -0.54(-0.38%)
Sep 30, 2019 139.99 141.03 139.99 140.49 102,524 +0.68(+0.49%)
Sep 27, 2019 140.36 140.46 139.05 139.81 83,688 -0.28(-0.20%)
Sep 26, 2019 139.84 140.44 139.74 140.09 76,466 +0.64(+0.46%)
Sep 25, 2019 139.80 139.95 139.10 139.45 161,334 +0.29(+0.21%)
Sep 24, 2019 139.37 140.12 138.84 139.16 196,093 +0.30(+0.22%)
Sep 23, 2019 138.32 139.30 138.32 138.85 85,243 +0.60(+0.43%)
Sep 20, 2019 138.90 139.29 138.26 138.26 70,248 -0.34(-0.24%)
Sep 19, 2019 138.80 138.93 138.45 138.60 92,047 -0.18(-0.13%)
Sep 18, 2019 138.83 139.29 137.72 138.77 92,856 +0.07(+0.05%)
Sep 17, 2019 138.04 139.41 138.04 138.70 97,627 +0.51(+0.37%)
Sep 16, 2019 138.76 138.92 137.88 138.19 188,003 -1.19(-0.85%)
Sep 13, 2019 139.54 140.24 139.12 139.38 116,819 -0.69(-0.49%)
Sep 12, 2019 140.32 140.64 139.84 140.07 239,385 +0.53(+0.38%)
Sep 11, 2019 138.78 139.58 138.14 139.53 327,602 +0.74(+0.53%)
Sep 10, 2019 139.01 139.01 138.14 138.79 93,109 -0.75(-0.54%)
Sep 09, 2019 139.75 139.81 139.15 139.54 81,641 -0.16(-0.12%)
Sep 06, 2019 139.63 139.92 139.38 139.70 118,278 +0.54(+0.39%)
Sep 05, 2019 140.37 140.52 139.08 139.16 118,283 -0.69(-0.50%)
Sep 04, 2019 139.15 139.85 138.70 139.85 133,015 +1.35(+0.98%)
Sep 03, 2019 137.39 138.58 137.05 138.50 115,402 +0.64(+0.47%)
Aug 30, 2019 138.42 138.74 137.46 137.86 93,702 -0.15(-0.11%)
Aug 29, 2019 138.65 138.79 137.29 138.01 76,291 +0.30(+0.22%)
Aug 28, 2019 136.38 137.77 136.38 137.71 143,784 +1.11(+0.82%)
Aug 27, 2019 137.72 137.91 136.23 136.59 107,410 -0.53(-0.39%)
Aug 26, 2019 136.54 137.36 136.06 137.12 396,736 +1.43(+1.06%)
Aug 23, 2019 137.61 138.13 134.94 135.69 277,403 -2.26(-1.64%)
Aug 22, 2019 137.31 138.20 137.08 137.95 80,621 +0.70(+0.51%)
Aug 21, 2019 137.70 137.70 136.86 137.25 114,762 +0.54(+0.40%)
Aug 20, 2019 138.27 138.27 136.68 136.71 128,542 -1.57(-1.13%)
Aug 19, 2019 137.99 138.57 137.82 138.28 122,651 +1.33(+0.97%)
Aug 16, 2019 135.91 137.41 135.91 136.95 100,098 +1.59(+1.18%)
Aug 15, 2019 134.68 135.79 134.21 135.35 149,827 +1.93(+1.45%)
Aug 14, 2019 134.62 135.35 133.42 133.42 868,006 -2.29(-1.69%)
Aug 13, 2019 133.99 136.37 133.99 135.71 109,989 +1.48(+1.10%)
Aug 12, 2019 134.76 135.10 133.81 134.23 94,678 -0.85(-0.63%)
Aug 09, 2019 135.80 136.17 134.39 135.08 81,021 -0.86(-0.63%)
Aug 08, 2019 134.14 136.10 133.63 135.93 76,835 +1.76(+1.31%)
Aug 07, 2019 132.12 134.68 130.91 134.18 100,687 +1.44(+1.09%)
Aug 06, 2019 132.04 133.17 131.61 132.73 184,037 +1.20(+0.91%)
Aug 05, 2019 134.17 134.31 130.77 131.53 264,643 -3.53(-2.61%)
Aug 02, 2019 135.02 135.74 134.56 135.06 138,140 +0.01(+0.01%)
Aug 01, 2019 136.02 137.56 135.05 135.05 134,794 -0.64(-0.47%)
Jul 31, 2019 137.99 137.99 134.39 135.69 132,378 -2.50(-1.81%)
Jul 30, 2019 138.18 138.86 137.91 138.19 65,177 +0.40(+0.29%)
Jul 29, 2019 137.61 138.10 137.46 137.79 103,087 +0.27(+0.19%)
Jul 26, 2019 136.31 137.64 136.12 137.53 65,872 +1.63(+1.20%)
Jul 25, 2019 135.66 136.30 135.45 135.90 67,794 -0.11(-0.08%)
Jul 24, 2019 136.57 136.63 135.75 136.00 81,186 -0.73(-0.53%)
Jul 23, 2019 136.90 137.09 136.33 136.73 69,497 +0.89(+0.66%)
Jul 22, 2019 136.84 136.84 135.72 135.84 103,827 -0.83(-0.61%)
Jul 19, 2019 137.82 138.01 136.63 136.67 78,328 -0.78(-0.56%)
Jul 18, 2019 136.58 137.78 136.32 137.45 88,101 +1.08(+0.79%)
Jul 17, 2019 136.54 136.72 136.05 136.37 134,920 -0.23(-0.17%)
Jul 16, 2019 136.56 137.11 136.20 136.60 437,987 +0.08(+0.06%)
Jul 15, 2019 136.56 136.79 136.25 136.52 94,212 +0.21(+0.15%)
Jul 12, 2019 135.99 136.60 135.97 136.31 89,550 +0.48(+0.35%)
Jul 11, 2019 135.89 136.02 135.24 135.83 102,857 +0.10(+0.07%)
Jul 10, 2019 135.29 135.97 135.29 135.74 94,743 +0.86(+0.63%)
Jul 09, 2019 135.30 135.32 134.33 134.88 99,180 -0.71(-0.53%)
Jul 08, 2019 135.38 135.81 135.25 135.59 88,186 +0.14(+0.11%)
Jul 05, 2019 135.25 135.56 134.29 135.45 165,970 -0.46(-0.33%)
Jul 03, 2019 134.53 136.08 134.53 135.91 188,975 +1.73(+1.29%)
Jul 02, 2019 133.23 134.18 133.23 134.18 120,683 +0.95(+0.72%)
Jul 01, 2019 133.24 133.65 132.56 133.22 96,835 +0.66(+0.50%)
Jun 28, 2019 133.21 133.22 132.34 132.56 91,345 +0.12(+0.09%)
Jun 27, 2019 132.35 132.61 131.75 132.44 96,513 +0.24(+0.18%)
Jun 26, 2019 133.65 133.65 132.13 132.20 132,757 -1.79(-1.34%)
Jun 25, 2019 134.11 134.26 133.67 133.99 100,322 -0.01(-0.01%)
Jun 24, 2019 134.10 134.62 133.94 134.00 143,367 +0.20(+0.15%)
Jun 21, 2019 134.10 134.34 133.67 133.79 83,266 -0.50(-0.37%)
Jun 20, 2019 133.78 134.44 133.58 134.29 124,208 +1.12(+0.84%)
Jun 19, 2019 132.70 133.42 132.03 133.17 261,325 +0.36(+0.27%)
Jun 18, 2019 134.14 134.14 132.66 132.81 80,663 -0.67(-0.50%)
Jun 17, 2019 133.89 133.90 132.89 133.48 72,404 -0.37(-0.28%)
Jun 14, 2019 133.83 134.15 133.70 133.85 182,257 +0.05(+0.04%)
Jun 13, 2019 133.85 134.20 133.21 133.80 182,346 +0.35(+0.27%)
Jun 12, 2019 133.44 134.19 133.37 133.44 56,480 +0.04(+0.03%)
Jun 11, 2019 133.26 133.68 133.09 133.40 72,361 +0.66(+0.50%)
Jun 10, 2019 133.01 133.01 132.46 132.73 102,202 +0.04(+0.03%)
Jun 07, 2019 131.97 133.27 131.97 132.69 103,388 +1.18(+0.89%)
Jun 06, 2019 130.57 131.76 130.35 131.51 148,947 +1.18(+0.90%)
Jun 05, 2019 129.56 130.46 129.17 130.34 117,795 +1.32(+1.02%)
Jun 04, 2019 128.57 129.02 128.25 129.02 201,349 +1.13(+0.89%)
Jun 03, 2019 126.34 128.00 126.31 127.88 210,323 +1.63(+1.29%)
May 31, 2019 127.15 127.18 126.01 126.26 112,540 -1.82(-1.42%)
May 30, 2019 127.81 128.48 127.56 128.08 93,304 +0.41(+0.32%)
May 29, 2019 128.11 128.12 127.16 127.67 155,034 -0.97(-0.75%)
May 28, 2019 130.96 131.15 128.64 128.64 91,160 -2.31(-1.76%)
May 24, 2019 131.64 131.64 130.47 130.95 122,709 -0.50(-0.38%)
May 23, 2019 131.16 131.45 130.65 131.45 199,472 -0.12(-0.09%)
May 22, 2019 130.98 131.81 130.87 131.57 72,612 +0.52(+0.40%)
May 21, 2019 131.76 131.76 130.83 131.04 75,549 -0.31(-0.24%)
May 20, 2019 131.38 132.01 131.17 131.35 131,359 -0.33(-0.25%)
May 17, 2019 131.35 132.39 131.35 131.68 69,942 -0.38(-0.29%)
May 16, 2019 131.58 132.80 131.58 132.06 102,588 +1.05(+0.80%)
May 15, 2019 129.83 131.32 129.78 131.02 204,640 +0.92(+0.71%)
May 14, 2019 129.83 130.95 129.83 130.10 133,600 +0.57(+0.44%)
May 13, 2019 129.50 129.70 129.01 129.53 147,501 -1.22(-0.93%)
May 10, 2019 128.94 130.94 128.33 130.75 99,207 +1.52(+1.18%)
May 09, 2019 129.01 129.57 128.22 129.23 224,859 -0.27(-0.20%)
May 08, 2019 129.32 130.17 129.00 129.50 174,737 -0.18(-0.14%)
May 07, 2019 130.31 130.49 128.89 129.67 172,200 -1.23(-0.94%)
May 06, 2019 130.02 131.10 130.02 130.90 231,921 -0.22(-0.17%)
May 03, 2019 130.81 131.33 130.63 131.12 108,246 +0.88(+0.67%)
May 02, 2019 130.21 130.71 129.56 130.25 77,914 -0.12(-0.09%)
May 01, 2019 132.01 132.01 130.36 130.36 160,119 -1.41(-1.07%)
Apr 30, 2019 130.40 131.96 130.36 131.77 150,048 +1.38(+1.06%)
Apr 29, 2019 130.12 130.42 130.02 130.39 65,393 +0.25(+0.19%)
Apr 26, 2019 129.03 130.14 129.03 130.14 152,314 +1.16(+0.90%)
Apr 25, 2019 129.29 129.29 128.71 128.98 193,102 -0.99(-0.76%)
Apr 24, 2019 129.80 130.38 129.65 129.97 146,613 +0.20(+0.15%)
Apr 23, 2019 129.76 129.99 129.28 129.78 578,211 +0.05(+0.04%)
Apr 22, 2019 129.72 130.49 129.51 129.72 158,321 -0.14(-0.11%)
Apr 18, 2019 130.33 130.67 129.35 129.87 111,071 -0.05(-0.04%)
Apr 17, 2019 129.91 130.09 129.43 129.92 109,323 +0.57(+0.44%)
Apr 16, 2019 129.63 129.81 128.93 129.35 81,095 -0.04(-0.03%)
Apr 15, 2019 128.53 129.46 128.53 129.40 74,248 +0.85(+0.66%)
Apr 12, 2019 128.53 128.70 128.05 128.55 69,942 +0.35(+0.28%)
Apr 11, 2019 128.30 128.33 127.82 128.19 100,110 +0.12(+0.10%)
Apr 10, 2019 127.67 128.17 127.65 128.07 72,349 +0.46(+0.36%)
Apr 09, 2019 127.59 127.72 127.19 127.61 83,969 -0.19(-0.15%)
Apr 08, 2019 127.29 127.83 127.24 127.80 82,465 +0.47(+0.37%)
Apr 05, 2019 127.13 127.42 126.82 127.33 86,778 +0.38(+0.30%)
Apr 04, 2019 126.50 127.11 126.42 126.95 101,882 +0.55(+0.43%)
Apr 03, 2019 126.95 127.12 126.06 126.40 541,306 -0.70(-0.55%)
Apr 02, 2019 127.94 127.99 127.10 127.10 154,895 -1.11(-0.87%)
Apr 01, 2019 128.82 128.82 127.98 128.21 146,119 -0.30(-0.23%)
Mar 29, 2019 127.95 128.61 127.65 128.51 108,020 +0.84(+0.66%)
Mar 28, 2019 127.30 128.03 127.30 127.67 105,561 +0.50(+0.40%)
Mar 27, 2019 127.67 127.77 126.50 127.17 148,334 -0.51(-0.40%)
Mar 26, 2019 127.15 128.05 127.15 127.68 157,928 +1.05(+0.83%)
Mar 25, 2019 126.26 126.87 125.81 126.63 140,283 +0.31(+0.25%)
Mar 22, 2019 126.53 127.29 126.28 126.32 134,687 -0.35(-0.28%)
Mar 21, 2019 125.01 126.87 124.92 126.67 119,264 +1.53(+1.22%)
Mar 20, 2019 125.76 125.94 124.84 125.14 1,358,054 -0.65(-0.52%)
Mar 19, 2019 126.16 126.50 125.41 125.80 90,461 -0.24(-0.19%)
Mar 18, 2019 125.72 126.20 125.65 126.03 112,499 +0.37(+0.29%)
Mar 15, 2019 125.20 126.10 125.20 125.66 117,111 +0.63(+0.51%)
Mar 14, 2019 125.21 125.36 124.90 125.03 79,031 -0.20(-0.16%)
Mar 13, 2019 124.69 125.58 124.66 125.23 90,870 +0.77(+0.62%)
Mar 12, 2019 124.53 125.02 124.31 124.46 93,124 -0.09(-0.07%)
Mar 11, 2019 123.10 124.57 123.10 124.55 110,415 +1.66(+1.35%)
Mar 08, 2019 122.93 123.18 122.36 122.88 95,529 +0.02(+0.01%)
Mar 07, 2019 123.28 123.46 122.56 122.86 144,393 -0.69(-0.56%)
Mar 06, 2019 123.78 123.98 123.11 123.55 92,724 -0.30(-0.24%)
Mar 05, 2019 123.85 124.24 123.61 123.85 165,519 +0.00(+0.00%)
Mar 04, 2019 124.40 124.49 122.97 123.85 107,147 -0.25(-0.20%)
Mar 01, 2019 124.72 124.72 123.30 124.10 185,378 -0.13(-0.11%)
Feb 28, 2019 123.97 124.73 123.76 124.23 155,109 +0.52(+0.42%)
Feb 27, 2019 123.60 123.81 123.21 123.71 97,256 -0.12(-0.10%)
Feb 26, 2019 123.86 124.37 123.64 123.83 155,590 +0.04(+0.04%)
Feb 25, 2019 124.85 125.01 123.69 123.79 124,361 -0.69(-0.55%)
Feb 22, 2019 123.89 124.48 123.69 124.47 171,066 -0.41(-0.33%)
Feb 21, 2019 124.33 125.14 123.96 124.89 462,524 +0.34(+0.27%)
Feb 20, 2019 124.55 124.93 124.19 124.55 1,328,576 -0.08(-0.06%)
Feb 19, 2019 124.36 125.05 124.13 124.63 490,690 +0.61(+0.49%)
Feb 15, 2019 123.73 124.22 123.73 124.03 183,902 +1.10(+0.89%)
Feb 14, 2019 123.14 123.44 122.28 122.92 145,456 -1.39(-1.12%)
Feb 13, 2019 124.06 124.47 123.94 124.32 99,202 +0.40(+0.32%)
Feb 12, 2019 123.26 124.27 123.18 123.92 146,518 +0.95(+0.77%)
Feb 11, 2019 122.62 123.04 122.46 122.97 128,081 +0.35(+0.29%)
Feb 08, 2019 121.75 122.62 121.33 122.62 99,959 +0.65(+0.53%)
Feb 07, 2019 121.69 122.06 121.15 121.97 88,093 -0.24(-0.19%)
Feb 06, 2019 121.93 122.35 121.81 122.20 106,041 +0.09(+0.07%)
Feb 05, 2019 122.23 122.47 121.92 122.11 102,675 +0.01(+0.01%)
Feb 04, 2019 121.39 122.15 121.15 122.11 106,177 +0.77(+0.63%)
Feb 01, 2019 121.84 121.89 120.94 121.34 165,614 -0.41(-0.34%)
Jan 31, 2019 119.53 122.08 119.39 121.75 256,489 +2.20(+1.84%)
Jan 30, 2019 118.99 119.86 118.77 119.55 182,889 +0.67(+0.56%)
Jan 29, 2019 118.87 119.13 118.42 118.88 459,944 +0.32(+0.27%)
Jan 28, 2019 117.81 118.61 117.39 118.57 249,081 +0.41(+0.35%)
Jan 25, 2019 118.80 119.33 117.97 118.15 206,506 -0.26(-0.22%)
Jan 24, 2019 119.33 119.33 117.74 118.42 175,739 -1.51(-1.26%)
Jan 23, 2019 119.54 120.28 118.99 119.92 147,623 +1.25(+1.05%)
Jan 22, 2019 119.41 119.53 117.79 118.67 394,435 -1.14(-0.95%)
Jan 18, 2019 118.90 120.17 118.89 119.82 297,719 +1.37(+1.16%)
Jan 17, 2019 117.62 118.58 117.62 118.44 211,213 +0.64(+0.55%)
Jan 16, 2019 118.36 118.36 117.32 117.80 917,647 -0.47(-0.40%)
Jan 15, 2019 117.19 118.37 117.06 118.28 225,672 +1.09(+0.93%)
Jan 14, 2019 117.44 117.79 117.03 117.19 124,349 -0.57(-0.49%)
Jan 11, 2019 117.32 117.76 117.09 117.76 129,719 +0.40(+0.34%)
Jan 10, 2019 116.45 117.55 116.16 117.36 322,611 +0.69(+0.59%)
Jan 09, 2019 117.65 117.74 116.53 116.67 152,481 -1.00(-0.85%)
Jan 08, 2019 117.42 117.87 116.75 117.68 238,363 +1.11(+0.95%)
Jan 07, 2019 116.67 117.38 115.59 116.57 220,208 -0.11(-0.09%)
Jan 04, 2019 115.06 116.74 114.87 116.67 204,802 +2.46(+2.15%)
Jan 03, 2019 114.64 115.81 114.09 114.22 218,067 -0.83(-0.72%)
Jan 02, 2019 114.53 115.27 113.81 115.05 243,623 -0.43(-0.37%)
Dec 31, 2018 115.31 115.52 114.40 115.48 353,378 +0.52(+0.45%)
Dec 28, 2018 115.82 116.28 114.61 114.96 458,108 -0.04(-0.04%)
Dec 27, 2018 113.27 115.08 111.60 115.00 1,119,265 +1.13(+0.99%)
Dec 26, 2018 110.99 113.90 109.98 113.88 495,849 +3.14(+2.84%)
Dec 24, 2018 113.50 113.81 110.73 110.73 695,851 -3.25(-2.85%)
Dec 21, 2018 115.26 117.59 113.97 113.98 553,296 -1.34(-1.16%)
Dec 20, 2018 116.93 117.03 114.17 115.32 600,891 -1.99(-1.70%)
Dec 19, 2018 118.89 119.65 116.81 117.31 369,518 -1.17(-0.99%)
Dec 18, 2018 120.08 120.35 117.82 118.48 472,481 -1.22(-1.02%)
Dec 17, 2018 122.33 122.51 119.00 119.70 1,783,655 -2.97(-2.42%)
Dec 14, 2018 124.00 124.00 122.37 122.67 271,252 -2.10(-1.69%)
Dec 13, 2018 124.21 125.07 124.04 124.77 114,515 +0.68(+0.55%)
Dec 12, 2018 125.00 125.04 124.07 124.09 260,990 -0.09(-0.07%)
Dec 11, 2018 123.96 124.95 123.43 124.18 227,621 +1.04(+0.84%)
Dec 10, 2018 123.56 123.56 121.25 123.14 155,627 +0.00(+0.00%)
Dec 07, 2018 124.73 125.03 122.61 123.14 153,337 -1.61(-1.29%)
Dec 06, 2018 124.30 124.75 122.06 124.75 216,016 +0.09(+0.07%)
Dec 04, 2018 126.99 127.33 124.55 124.66 175,308 -2.28(-1.80%)
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.