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 )

208.49 -0.58 (-0.28%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
Jan 29, 2021 157.53 157.66 154.81 154.81 175,931 -3.39(-2.14%)
Jan 28, 2021 157.99 159.85 157.34 158.20 179,889 +0.41(+0.26%)
Jan 27, 2021 159.39 161.25 157.29 157.79 191,383 -2.41(-1.51%)
Jan 26, 2021 158.91 160.50 158.24 160.21 134,565 +1.60(+1.01%)
Jan 25, 2021 156.62 159.41 156.51 158.61 154,861 +1.69(+1.08%)
Jan 22, 2021 156.98 157.75 156.49 156.92 150,182 -0.32(-0.20%)
Jan 21, 2021 157.76 157.76 157.17 157.24 151,503 -0.69(-0.44%)
Jan 20, 2021 157.43 158.15 156.49 157.93 175,251 +0.53(+0.34%)
Jan 19, 2021 158.37 158.70 157.27 157.40 126,258 -0.39(-0.25%)
Jan 15, 2021 157.95 158.49 157.28 157.78 149,643 -0.71(-0.45%)
Jan 14, 2021 159.25 159.25 158.36 158.49 129,384 -0.57(-0.36%)
Jan 13, 2021 158.64 159.68 158.64 159.07 123,159 +0.22(+0.14%)
Jan 12, 2021 159.35 159.78 158.34 158.84 1,108,173 -0.45(-0.29%)
Jan 11, 2021 160.05 160.77 159.15 159.30 185,870 -1.48(-0.92%)
Jan 08, 2021 160.22 160.80 159.27 160.77 130,466 +0.82(+0.51%)
Jan 07, 2021 160.78 160.95 159.47 159.96 163,418 -0.44(-0.27%)
Jan 06, 2021 159.62 161.30 159.50 160.39 139,803 +0.41(+0.26%)
Jan 05, 2021 159.54 160.30 158.52 159.99 83,452 +0.17(+0.10%)
Jan 04, 2021 161.52 161.52 157.93 159.82 135,232 -1.61(-1.00%)
Dec 31, 2020 161.43 161.43 161.43 63,727 +0.97(+0.60%)
Dec 30, 2020 160.66 160.84 160.27 160.47 63,727 +0.09(+0.06%)
Dec 29, 2020 161.35 161.86 160.14 160.38 87,160 -0.50(-0.31%)
Dec 28, 2020 160.47 161.36 160.36 160.88 86,154 +1.04(+0.65%)
Dec 24, 2020 159.33 159.88 158.83 159.84 70,674 +0.68(+0.43%)
Dec 23, 2020 158.78 159.65 158.71 159.16 86,419 +0.66(+0.42%)
Dec 22, 2020 159.59 159.59 158.24 158.50 212,577 -0.89(-0.56%)
Dec 21, 2020 159.41 159.56 157.75 159.39 160,968 -1.43(-0.89%)
Dec 18, 2020 160.92 161.25 159.99 160.82 72,290 -0.01(-0.01%)
Dec 17, 2020 160.42 160.90 160.19 160.83 71,673 +1.19(+0.75%)
Dec 16, 2020 159.45 160.45 159.14 159.64 90,330 +0.19(+0.12%)
Dec 15, 2020 159.57 160.01 159.21 159.45 84,236 +0.53(+0.33%)
Dec 14, 2020 160.39 160.92 158.90 158.92 96,982 -0.78(-0.49%)
Dec 11, 2020 158.74 159.99 158.74 159.70 97,412 +0.42(+0.27%)
Dec 10, 2020 159.74 160.05 158.91 159.28 95,600 -0.68(-0.43%)
Dec 09, 2020 160.72 160.84 159.57 159.96 99,660 -0.58(-0.36%)
Dec 08, 2020 158.97 160.79 158.72 160.54 97,449 +0.87(+0.55%)
Dec 07, 2020 159.94 160.09 159.03 159.67 68,791 -0.63(-0.40%)
Dec 04, 2020 158.99 160.30 158.95 160.30 82,735 +1.35(+0.85%)
Dec 03, 2020 157.90 159.12 157.90 158.95 80,535 +0.70(+0.44%)
Dec 02, 2020 159.19 159.53 157.88 158.25 84,403 -1.42(-0.89%)
Dec 01, 2020 159.13 159.76 158.60 159.67 110,067 +1.34(+0.85%)
Nov 30, 2020 158.10 158.32 156.82 158.32 87,840 -0.13(-0.08%)
Nov 27, 2020 158.69 158.69 157.94 158.45 50,663 +0.16(+0.10%)
Nov 25, 2020 158.48 158.90 158.21 158.29 125,571 -0.23(-0.15%)
Nov 24, 2020 158.40 158.92 157.97 158.52 122,454 +1.22(+0.78%)
Nov 23, 2020 157.47 157.76 156.49 157.29 391,315 +0.14(+0.09%)
Nov 20, 2020 157.97 158.41 157.06 157.16 107,089 -0.97(-0.61%)
Nov 19, 2020 157.20 158.32 156.94 158.12 103,711 +0.47(+0.30%)
Nov 18, 2020 160.14 160.62 157.65 157.65 76,658 -2.34(-1.46%)
Nov 17, 2020 159.79 160.70 159.37 159.99 253,032 -0.97(-0.61%)
Nov 16, 2020 160.89 160.96 159.60 160.96 106,572 +1.62(+1.02%)
Nov 13, 2020 157.70 159.46 157.34 159.34 82,953 +2.15(+1.37%)
Nov 12, 2020 157.37 157.46 155.86 157.19 99,643 -0.52(-0.33%)
Nov 11, 2020 157.39 158.26 156.22 157.72 85,937 +1.42(+0.91%)
Nov 10, 2020 153.15 156.64 153.15 156.30 167,090 +3.16(+2.06%)
Nov 09, 2020 157.64 158.76 153.09 153.15 125,314 -0.31(-0.20%)
Nov 06, 2020 153.14 154.22 152.83 153.46 67,623 +0.67(+0.44%)
Nov 05, 2020 153.26 154.11 152.39 152.79 163,084 +1.20(+0.79%)
Nov 04, 2020 152.35 153.77 151.34 151.59 138,662 +0.17(+0.11%)
Nov 03, 2020 150.47 152.75 150.47 151.43 105,214 +2.37(+1.59%)
Nov 02, 2020 148.50 149.51 147.83 149.05 125,224 +2.33(+1.59%)
Oct 30, 2020 146.72 147.44 145.04 146.73 121,983 -0.59(-0.40%)
Oct 29, 2020 147.12 148.70 145.67 147.31 104,213 -0.13(-0.09%)
Oct 28, 2020 149.53 150.28 147.24 147.44 193,706 -4.25(-2.80%)
Oct 27, 2020 152.23 152.99 151.69 151.69 144,210 -0.41(-0.27%)
Oct 26, 2020 153.03 153.11 150.80 152.11 103,383 -2.02(-1.31%)
Oct 23, 2020 154.31 154.55 153.74 154.13 56,751 +0.29(+0.19%)
Oct 22, 2020 154.05 154.22 153.14 153.84 91,899 +0.18(+0.12%)
Oct 21, 2020 153.28 154.56 153.28 153.65 68,893 +0.02(+0.01%)
Oct 20, 2020 155.25 155.42 153.30 153.63 82,208 -0.21(-0.14%)
Oct 19, 2020 155.94 156.44 153.43 153.84 89,680 -1.99(-1.28%)
Oct 16, 2020 156.26 156.94 155.76 155.83 68,819 +0.14(+0.09%)
Oct 15, 2020 154.48 156.15 154.05 155.69 88,870 +0.04(+0.02%)
Oct 14, 2020 156.45 156.94 155.02 155.66 115,968 -0.68(-0.44%)
Oct 13, 2020 156.00 156.72 155.61 156.34 240,922 -0.17(-0.11%)
Oct 12, 2020 155.18 157.16 155.18 156.51 69,668 +1.88(+1.21%)
Oct 09, 2020 154.02 155.34 154.02 154.64 117,634 +1.16(+0.76%)
Oct 08, 2020 153.13 153.61 152.62 153.48 203,953 +1.03(+0.68%)
Oct 07, 2020 151.69 153.06 151.54 152.45 80,206 +1.73(+1.15%)
Oct 06, 2020 152.05 152.78 150.43 150.72 74,203 -0.96(-0.63%)
Oct 05, 2020 150.97 151.77 150.85 151.67 70,692 +1.09(+0.72%)
Oct 02, 2020 149.59 151.15 149.31 150.59 106,001 -0.62(-0.41%)
Oct 01, 2020 151.07 151.53 149.98 151.21 120,332 +0.95(+0.63%)
Sep 30, 2020 149.28 151.31 149.28 150.26 86,421 +1.62(+1.09%)
Sep 29, 2020 149.73 149.95 148.33 148.64 148,330 -0.94(-0.63%)
Sep 28, 2020 149.08 150.40 148.95 149.58 108,501 +1.64(+1.11%)
Sep 25, 2020 146.59 148.07 146.29 147.94 115,895 +0.77(+0.53%)
Sep 24, 2020 146.07 148.02 145.06 147.17 91,530 +0.92(+0.63%)
Sep 23, 2020 149.09 149.38 146.08 146.25 448,705 -2.38(-1.60%)
Sep 22, 2020 147.84 149.24 147.53 148.63 78,368 +0.92(+0.62%)
Sep 21, 2020 148.08 148.08 146.03 147.71 185,003 -1.12(-0.75%)
Sep 18, 2020 150.50 150.51 147.88 148.83 100,348 -1.33(-0.88%)
Sep 17, 2020 149.77 150.92 149.26 150.16 832,292 -0.98(-0.65%)
Sep 16, 2020 152.69 152.77 151.00 151.14 142,000 -0.62(-0.41%)
Sep 15, 2020 152.47 152.72 151.53 151.77 136,142 -0.16(-0.10%)
Sep 14, 2020 151.56 152.50 151.30 151.92 112,857 +1.04(+0.69%)
Sep 11, 2020 150.79 151.68 150.02 150.88 75,777 +0.66(+0.44%)
Sep 10, 2020 152.12 152.35 149.95 150.22 104,779 -1.67(-1.10%)
Sep 09, 2020 150.59 153.34 150.49 151.89 156,490 +2.14(+1.43%)
Sep 08, 2020 152.66 152.68 149.28 149.75 125,710 -3.03(-1.98%)
Sep 04, 2020 153.66 154.31 151.14 152.78 129,738 -0.58(-0.38%)
Sep 03, 2020 156.59 157.65 152.28 153.36 246,073 -2.57(-1.65%)
Sep 02, 2020 153.76 156.55 153.76 155.93 153,795 +2.65(+1.73%)
Sep 01, 2020 153.08 153.28 152.05 153.28 87,904 +0.18(+0.12%)
Aug 31, 2020 153.30 153.44 152.53 153.09 91,257 -0.59(-0.38%)
Aug 28, 2020 152.96 153.68 151.57 153.68 132,471 +1.28(+0.84%)
Aug 27, 2020 151.67 153.01 151.67 152.40 84,254 +0.98(+0.65%)
Aug 26, 2020 150.97 151.60 150.26 151.42 76,756 +0.22(+0.14%)
Aug 25, 2020 151.88 151.88 150.59 151.20 83,826 -0.26(-0.17%)
Aug 24, 2020 150.64 151.46 150.08 151.46 98,127 +1.35(+0.90%)
Aug 21, 2020 149.88 150.39 149.39 150.10 94,981 +0.19(+0.13%)
Aug 20, 2020 149.36 150.05 149.12 149.91 86,722 -0.27(-0.18%)
Aug 19, 2020 151.08 151.25 150.01 150.18 75,345 -1.01(-0.67%)
Aug 18, 2020 151.00 151.69 150.26 151.19 118,400 +0.47(+0.31%)
Aug 17, 2020 150.22 151.25 150.22 150.72 82,846 +0.67(+0.45%)
Aug 14, 2020 149.74 150.50 149.51 150.06 105,802 +0.12(+0.08%)
Aug 13, 2020 149.77 150.40 149.65 149.94 114,512 -0.28(-0.18%)
Aug 12, 2020 148.75 150.73 148.70 150.21 483,145 +2.00(+1.35%)
Aug 11, 2020 149.95 150.35 147.82 148.21 146,223 -1.14(-0.77%)
Aug 10, 2020 148.56 149.58 148.50 149.35 136,296 +0.96(+0.65%)
Aug 07, 2020 147.37 148.49 147.37 148.39 119,683 +0.68(+0.46%)
Aug 06, 2020 147.47 147.92 147.07 147.71 93,923 +0.14(+0.09%)
Aug 05, 2020 148.12 148.29 147.22 147.58 97,876 -0.39(-0.27%)
Aug 04, 2020 145.80 147.97 145.75 147.97 100,687 +2.07(+1.42%)
Aug 03, 2020 146.24 146.41 145.24 145.90 95,721 -0.39(-0.27%)
Jul 31, 2020 145.94 146.29 144.43 146.29 197,942 -0.08(-0.06%)
Jul 30, 2020 146.03 146.85 145.52 146.38 81,051 -0.24(-0.16%)
Jul 29, 2020 146.22 146.94 145.92 146.62 86,208 +0.57(+0.39%)
Jul 28, 2020 145.50 146.87 145.50 146.05 101,881 +0.36(+0.25%)
Jul 27, 2020 144.83 145.72 144.58 145.69 106,343 +0.84(+0.58%)
Jul 24, 2020 145.12 146.48 144.32 144.85 461,026 -0.26(-0.18%)
Jul 23, 2020 145.04 145.75 144.73 145.10 165,775 +0.46(+0.32%)
Jul 22, 2020 143.85 144.79 142.75 144.65 156,495 +0.99(+0.69%)
Jul 21, 2020 143.21 144.97 143.19 143.66 276,789 +1.47(+1.04%)
Jul 20, 2020 143.40 143.40 141.80 142.19 102,892 -1.42(-0.99%)
Jul 17, 2020 143.40 143.81 143.06 143.60 76,182 +0.80(+0.56%)
Jul 16, 2020 142.41 143.18 142.21 142.81 86,005 +0.32(+0.22%)
Jul 15, 2020 143.47 144.10 142.28 142.49 108,573 +0.09(+0.06%)
Jul 14, 2020 139.88 142.58 139.52 142.40 114,699 +2.23(+1.59%)
Jul 13, 2020 141.04 141.96 139.64 140.16 727,923 -0.29(-0.21%)
Jul 10, 2020 137.83 140.59 137.83 140.46 111,595 +2.69(+1.95%)
Jul 09, 2020 138.99 139.13 137.13 137.77 191,896 -1.29(-0.93%)
Jul 08, 2020 139.77 139.78 138.46 139.06 128,478 -0.31(-0.22%)
Jul 07, 2020 137.61 140.15 137.46 139.37 130,814 +1.18(+0.85%)
Jul 06, 2020 138.74 139.03 137.47 138.19 438,993 +0.68(+0.49%)
Jul 02, 2020 137.98 138.95 137.32 137.51 169,961 +0.65(+0.47%)
Jul 01, 2020 136.93 137.64 136.75 136.86 157,666 +0.02(+0.01%)
Jun 30, 2020 135.84 137.24 135.65 136.84 222,131 +1.01(+0.74%)
Jun 29, 2020 133.97 135.93 133.85 135.84 177,900 +2.67(+2.01%)
Jun 26, 2020 135.71 136.01 133.04 133.17 185,263 -2.75(-2.03%)
Jun 25, 2020 134.87 135.97 133.97 135.92 206,778 +1.03(+0.77%)
Jun 24, 2020 136.49 136.52 134.42 134.89 130,178 -2.22(-1.62%)
Jun 23, 2020 138.19 138.71 137.07 137.11 119,577 -0.22(-0.16%)
Jun 22, 2020 137.45 137.75 136.78 137.33 93,104 -0.22(-0.16%)
Jun 19, 2020 139.63 139.95 137.51 137.55 120,378 -0.73(-0.53%)
Jun 18, 2020 137.13 138.48 137.11 138.28 89,416 +0.52(+0.38%)
Jun 17, 2020 138.32 138.76 137.40 137.77 80,507 -0.30(-0.22%)
Jun 16, 2020 138.57 138.76 136.53 138.07 110,853 +2.37(+1.75%)
Jun 15, 2020 132.79 136.00 132.02 135.70 110,675 +1.48(+1.10%)
Jun 12, 2020 136.12 136.12 133.01 134.22 197,765 +0.21(+0.16%)
Jun 11, 2020 137.77 138.61 133.89 134.01 178,569 -5.53(-3.96%)
Jun 10, 2020 140.48 140.76 139.43 139.54 177,843 -0.66(-0.47%)
Jun 09, 2020 140.98 140.98 139.49 140.20 172,063 -1.53(-1.08%)
Jun 08, 2020 140.03 141.73 139.81 141.73 180,386 +1.65(+1.18%)
Jun 05, 2020 139.35 140.62 138.87 140.08 152,678 +2.26(+1.64%)
Jun 04, 2020 138.30 138.90 137.20 137.82 141,394 -0.72(-0.52%)
Jun 03, 2020 138.87 139.24 138.54 138.54 173,691 +0.21(+0.15%)
Jun 02, 2020 138.24 138.49 137.25 138.33 729,359 +0.41(+0.30%)
Jun 01, 2020 136.96 138.51 136.96 137.92 172,738 +0.83(+0.60%)
May 29, 2020 136.37 137.40 135.25 137.09 171,198 +0.36(+0.26%)
May 28, 2020 137.16 137.72 136.41 136.73 252,275 +0.62(+0.45%)
May 27, 2020 134.89 136.12 134.14 136.12 209,709 +2.48(+1.85%)
May 26, 2020 134.89 134.92 133.47 133.64 270,489 +0.85(+0.64%)
May 22, 2020 132.60 132.79 132.17 132.79 139,449 +0.51(+0.38%)
May 21, 2020 133.45 133.45 132.06 132.28 195,583 -1.41(-1.06%)
May 20, 2020 133.40 133.76 132.71 133.69 106,439 +1.63(+1.24%)
May 19, 2020 134.70 134.70 132.06 132.06 390,193 -2.42(-1.80%)
May 18, 2020 134.36 135.19 133.63 134.48 179,626 +2.23(+1.69%)
May 15, 2020 131.02 132.69 130.72 132.25 207,466 +1.21(+0.92%)
May 14, 2020 130.76 131.41 129.14 131.04 299,872 -0.54(-0.41%)
May 13, 2020 132.65 133.30 130.84 131.59 232,874 -1.12(-0.84%)
May 12, 2020 134.32 135.84 132.71 132.71 2,723,962 -1.14(-0.85%)
May 11, 2020 133.64 135.04 133.61 133.85 469,637 -0.36(-0.27%)
May 08, 2020 132.35 134.49 132.35 134.21 169,875 +3.17(+2.42%)
May 07, 2020 132.38 132.56 130.89 131.04 130,996 -0.29(-0.22%)
May 06, 2020 133.07 133.15 131.23 131.34 140,056 -1.42(-1.07%)
May 05, 2020 133.19 134.06 132.61 132.76 168,618 +0.20(+0.15%)
May 04, 2020 132.11 132.71 131.15 132.56 231,896 -0.05(-0.04%)
May 01, 2020 133.18 134.26 132.04 132.61 234,143 -1.62(-1.20%)
Apr 30, 2020 135.34 135.41 133.49 134.23 294,498 -1.76(-1.29%)
Apr 29, 2020 137.13 137.13 135.07 135.99 181,659 -0.28(-0.21%)
Apr 28, 2020 137.32 137.32 135.75 136.27 156,078 +0.70(+0.52%)
Apr 27, 2020 135.55 136.07 134.87 135.57 497,882 +0.86(+0.64%)
Apr 24, 2020 134.16 135.16 133.68 134.71 131,071 +1.30(+0.97%)
Apr 23, 2020 134.30 134.96 133.15 133.41 157,492 -0.84(-0.63%)
Apr 22, 2020 134.64 135.11 133.36 134.26 206,029 +1.30(+0.98%)
Apr 21, 2020 133.85 134.49 132.48 132.96 198,222 -2.75(-2.03%)
Apr 20, 2020 137.08 138.13 135.71 135.71 233,013 -2.65(-1.91%)
Apr 17, 2020 138.27 138.84 136.26 138.36 254,316 +2.02(+1.48%)
Apr 16, 2020 136.03 136.73 134.34 136.33 215,412 +0.97(+0.72%)
Apr 15, 2020 135.32 137.19 134.33 135.36 248,753 -2.33(-1.69%)
Apr 14, 2020 134.13 137.77 134.12 137.69 937,528 +5.46(+4.13%)
Apr 13, 2020 133.13 133.40 130.96 132.23 283,713 -1.18(-0.88%)
Apr 09, 2020 133.01 135.20 132.36 133.41 641,028 +1.32(+1.00%)
Apr 08, 2020 131.10 132.62 129.63 132.10 272,673 +2.12(+1.63%)
Apr 07, 2020 134.31 134.43 129.97 129.97 767,418 -1.38(-1.05%)
Apr 06, 2020 129.99 132.26 127.88 131.35 439,336 +4.88(+3.86%)
Apr 03, 2020 125.27 126.85 124.45 126.47 203,497 +0.78(+0.62%)
Apr 02, 2020 121.32 126.26 120.93 125.69 295,879 +3.42(+2.80%)
Apr 01, 2020 121.43 124.57 121.43 122.27 393,647 -2.75(-2.20%)
Mar 31, 2020 126.88 127.61 124.70 125.02 599,443 -2.25(-1.77%)
Mar 30, 2020 123.89 127.64 123.89 127.27 918,357 +4.64(+3.79%)
Mar 27, 2020 120.65 126.01 120.65 122.63 694,713 -1.03(-0.84%)
Mar 26, 2020 118.33 124.18 118.33 123.66 418,627 +6.62(+5.66%)
Mar 25, 2020 117.94 120.59 114.92 117.04 538,584 -0.23(-0.19%)
Mar 24, 2020 116.02 117.93 114.31 117.27 512,621 +6.00(+5.40%)
Mar 23, 2020 114.64 115.89 109.49 111.26 554,126 -3.56(-3.10%)
Mar 20, 2020 123.05 123.36 113.96 114.82 975,597 -7.71(-6.29%)
Mar 19, 2020 124.82 125.50 121.86 122.53 567,336 -3.48(-2.76%)
Mar 18, 2020 123.61 129.05 120.78 126.01 766,112 -5.19(-3.96%)
Mar 17, 2020 122.01 131.20 121.80 131.20 488,861 +10.88(+9.04%)
Mar 16, 2020 117.04 126.09 113.95 120.32 707,996 -8.32(-6.47%)
Mar 13, 2020 124.60 128.84 119.85 128.64 381,420 +9.65(+8.11%)
Mar 12, 2020 123.33 126.90 118.61 118.99 404,539 -12.26(-9.34%)
Mar 11, 2020 135.09 135.46 129.88 131.25 243,694 -6.97(-5.04%)
Mar 10, 2020 137.54 138.47 132.34 138.22 302,322 +3.78(+2.81%)
Mar 09, 2020 138.12 138.12 130.99 134.44 429,214 -6.30(-4.47%)
Mar 06, 2020 137.82 141.56 137.33 140.74 269,878 -1.25(-0.88%)
Mar 05, 2020 141.90 143.73 140.54 141.98 211,856 -2.57(-1.78%)
Mar 04, 2020 140.09 144.66 139.91 144.56 192,638 +6.41(+4.64%)
Mar 03, 2020 140.19 142.43 137.19 138.14 310,753 -1.84(-1.32%)
Mar 02, 2020 133.55 140.02 133.55 139.99 742,443 +6.88(+5.17%)
Feb 28, 2020 132.15 133.10 128.75 133.10 1,673,952 -2.61(-1.92%)
Feb 27, 2020 140.09 141.04 135.71 135.71 709,593 -5.68(-4.02%)
Feb 26, 2020 142.90 143.94 141.31 141.40 234,265 -0.99(-0.70%)
Feb 25, 2020 145.24 145.71 141.98 142.39 259,227 -2.60(-1.79%)
Feb 24, 2020 146.26 147.19 144.94 144.99 498,403 -3.64(-2.45%)
Feb 21, 2020 147.96 148.86 147.96 148.63 139,920 +0.30(+0.20%)
Feb 20, 2020 147.93 148.41 147.23 148.33 89,778 +0.13(+0.09%)
Feb 19, 2020 148.51 148.70 148.17 148.20 72,223 -0.07(-0.05%)
Feb 18, 2020 148.75 148.97 148.03 148.27 166,123 -0.69(-0.46%)
Feb 14, 2020 148.70 148.96 148.51 148.96 83,575 +0.46(+0.31%)
Feb 13, 2020 147.54 148.83 147.22 148.50 100,565 +0.68(+0.46%)
Feb 12, 2020 148.04 148.04 147.49 147.82 122,609 +0.09(+0.06%)
Feb 11, 2020 148.45 148.45 147.67 147.73 93,259 -0.42(-0.28%)
Feb 10, 2020 147.55 148.40 147.55 148.14 84,318 +0.53(+0.36%)
Feb 07, 2020 147.29 147.78 146.93 147.61 111,692 +0.17(+0.12%)
Feb 06, 2020 147.52 148.28 147.25 147.44 110,191 +0.29(+0.20%)
Feb 05, 2020 146.46 147.24 146.44 147.15 138,877 +1.27(+0.87%)
Feb 04, 2020 145.89 146.91 145.68 145.88 171,840 +0.86(+0.59%)
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.