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

Healthcare ETF Vanguard (NY: VHT )

266.85 -0.26 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 29, 2022 237.33 238.91 233.14 233.53 309,664 -5.82(-2.43%)
Apr 28, 2022 238.52 240.17 235.34 239.35 239,653 +2.63(+1.11%)
Apr 27, 2022 237.60 239.04 235.95 236.72 1,221,639 -0.45(-0.19%)
Apr 26, 2022 241.04 241.56 237.17 237.17 270,930 -5.24(-2.16%)
Apr 25, 2022 239.46 242.81 237.58 242.41 223,526 +1.74(+0.72%)
Apr 22, 2022 247.58 247.58 240.35 240.67 330,795 -8.83(-3.54%)
Apr 21, 2022 254.05 254.25 249.05 249.50 164,104 -3.40(-1.35%)
Apr 20, 2022 250.50 254.08 250.13 252.91 142,653 +3.00(+1.20%)
Apr 19, 2022 247.74 250.62 247.74 249.90 146,011 +2.62(+1.06%)
Apr 18, 2022 250.07 250.62 246.25 247.28 382,408 -3.44(-1.37%)
Apr 14, 2022 252.37 253.34 250.50 250.72 178,269 -1.51(-0.60%)
Apr 13, 2022 250.40 252.39 249.53 252.24 288,711 +1.83(+0.73%)
Apr 12, 2022 252.78 253.64 249.29 250.40 374,349 -2.12(-0.84%)
Apr 11, 2022 257.10 257.65 252.18 252.53 504,865 -5.37(-2.08%)
Apr 08, 2022 256.80 259.19 256.22 257.90 769,262 +0.96(+0.37%)
Apr 07, 2022 251.97 257.54 251.91 256.94 435,323 +4.30(+1.70%)
Apr 06, 2022 248.23 253.00 248.23 252.64 198,498 +3.20(+1.28%)
Apr 05, 2022 248.91 252.53 248.84 249.45 313,500 -0.18(-0.07%)
Apr 04, 2022 251.11 251.11 248.60 249.62 387,835 -1.62(-0.64%)
Apr 01, 2022 249.21 251.24 248.08 251.24 565,196 +3.18(+1.28%)
Mar 31, 2022 250.64 251.62 248.06 248.06 403,384 -2.75(-1.10%)
Mar 30, 2022 250.85 252.08 249.64 250.81 294,435 +0.11(+0.04%)
Mar 29, 2022 250.44 251.75 249.26 250.70 1,429,921 +2.15(+0.86%)
Mar 28, 2022 246.96 248.56 245.97 248.56 140,924 +1.90(+0.77%)
Mar 25, 2022 246.67 247.16 244.91 246.66 160,612 +0.56(+0.23%)
Mar 24, 2022 243.88 246.10 243.53 246.10 145,241 +3.30(+1.36%)
Mar 23, 2022 246.77 246.77 242.80 242.80 286,224 -4.94(-1.99%)
Mar 22, 2022 247.27 248.23 246.64 247.74 265,066 +0.50(+0.20%)
Mar 21, 2022 247.48 249.48 245.89 247.25 412,045 -0.62(-0.25%)
Mar 18, 2022 245.52 248.01 245.11 247.87 154,856 +1.87(+0.76%)
Mar 17, 2022 241.03 245.91 240.63 246.00 140,615 +4.53(+1.88%)
Mar 16, 2022 239.05 241.53 237.13 241.47 257,733 +3.87(+1.63%)
Mar 15, 2022 234.89 237.95 234.66 237.60 185,637 +4.56(+1.96%)
Mar 14, 2022 233.82 236.83 232.39 233.04 184,357 +0.48(+0.21%)
Mar 11, 2022 236.18 237.00 232.50 232.56 172,459 -2.71(-1.15%)
Mar 10, 2022 233.12 235.65 232.27 235.28 131,826 -0.21(-0.09%)
Mar 09, 2022 234.65 236.67 233.39 235.49 183,172 +4.83(+2.09%)
Mar 08, 2022 233.69 236.03 230.66 230.66 285,920 -4.53(-1.93%)
Mar 07, 2022 238.15 238.20 234.33 235.19 225,264 -4.05(-1.69%)
Mar 04, 2022 236.44 239.34 235.68 239.24 195,506 +0.41(+0.17%)
Mar 03, 2022 239.37 239.99 236.88 238.84 160,007 +0.30(+0.13%)
Mar 02, 2022 236.33 239.62 236.06 238.53 276,844 +3.59(+1.53%)
Mar 01, 2022 235.34 237.04 233.59 234.95 179,762 -1.27(-0.54%)
Feb 28, 2022 234.62 236.51 233.74 236.22 174,510 -1.49(-0.63%)
Feb 25, 2022 231.92 237.96 234.29 237.71 231,942 +6.73(+2.91%)
Feb 24, 2022 224.31 231.31 224.31 230.98 319,868 +2.22(+0.97%)
Feb 23, 2022 231.72 232.39 228.62 228.76 211,411 -1.79(-0.78%)
Feb 22, 2022 230.32 232.59 229.19 230.55 294,808 -0.91(-0.39%)
Feb 18, 2022 231.47 0 -1.85(-0.79%)
Feb 17, 2022 236.61 237.01 233.13 233.31 183,111 -4.44(-1.87%)
Feb 16, 2022 236.66 238.42 235.61 237.76 148,889 -0.13(-0.05%)
Feb 15, 2022 236.76 238.44 236.52 237.88 182,202 +3.23(+1.38%)
Feb 14, 2022 236.60 237.24 233.18 234.66 218,767 -2.38(-1.00%)
Feb 11, 2022 240.50 242.09 236.80 237.04 187,175 -3.49(-1.45%)
Feb 10, 2022 241.42 244.03 239.30 240.53 304,984 -3.82(-1.56%)
Feb 09, 2022 242.86 244.66 242.81 244.35 161,275 +2.91(+1.20%)
Feb 08, 2022 238.61 241.84 237.60 241.44 251,117 +1.97(+0.82%)
Feb 07, 2022 239.68 241.02 238.95 239.47 130,262 -0.16(-0.07%)
Feb 04, 2022 238.38 241.35 237.69 239.62 165,941 -0.44(-0.18%)
Feb 03, 2022 241.25 239.69 240.06 170,882 -1.63(-0.68%)
Feb 02, 2022 239.31 242.19 238.34 241.69 315,874 +2.23(+0.93%)
Feb 01, 2022 239.10 239.71 237.20 239.47 208,715 +0.91(+0.38%)
Jan 31, 2022 235.31 238.59 238.55 194,217 +2.97(+1.26%)
Jan 28, 2022 230.37 235.68 228.92 235.58 431,013 +5.28(+2.29%)
Jan 27, 2022 232.10 234.38 229.85 230.30 337,333 -0.69(-0.30%)
Jan 26, 2022 233.06 235.31 229.11 230.99 1,810,745 -1.25(-0.54%)
Jan 25, 2022 231.88 234.15 229.08 232.24 322,707 -2.20(-0.94%)
Jan 24, 2022 231.63 234.78 225.84 234.44 2,084,111 -0.27(-0.12%)
Jan 21, 2022 237.19 238.37 234.10 234.71 480,170 -2.51(-1.06%)
Jan 20, 2022 239.36 242.00 236.96 237.22 282,633 -1.41(-0.59%)
Jan 19, 2022 239.90 242.25 238.36 238.63 408,521 -1.02(-0.43%)
Jan 18, 2022 242.07 242.34 239.49 239.65 382,597 -4.62(-1.89%)
Jan 14, 2022 244.27 0 -0.18(-0.07%)
Jan 13, 2022 248.72 248.72 243.98 244.45 280,166 -4.31(-1.73%)
Jan 12, 2022 249.22 249.59 247.82 248.75 326,640 -1.42(-0.57%)
Jan 11, 2022 248.33 250.17 246.60 250.17 261,674 +2.04(+0.82%)
Jan 10, 2022 244.80 248.13 243.21 248.13 336,466 +2.63(+1.07%)
Jan 07, 2022 246.93 247.14 245.30 245.50 310,333 -1.52(-0.61%)
Jan 06, 2022 248.92 250.14 246.49 247.01 319,948 -3.15(-1.26%)
Jan 05, 2022 253.48 255.03 249.75 250.16 1,103,020 -3.09(-1.22%)
Jan 04, 2022 257.00 257.04 251.84 253.26 526,526 -4.13(-1.61%)
Jan 03, 2022 258.69 258.69 254.27 257.39 310,779 -1.66(-0.64%)
Dec 31, 2021 260.16 261.09 258.93 259.05 134,157 -1.06(-0.41%)
Dec 30, 2021 259.92 261.29 259.91 260.11 166,749 +0.88(+0.34%)
Dec 29, 2021 258.19 259.95 258.07 259.24 204,599 +0.97(+0.38%)
Dec 28, 2021 259.43 260.09 257.81 258.26 169,814 -1.04(-0.40%)
Dec 27, 2021 258.01 259.30 257.41 259.30 163,029 +1.81(+0.70%)
Dec 23, 2021 256.70 258.24 256.20 257.50 242,548 +1.17(+0.46%)
Dec 22, 2021 253.24 256.40 253.04 256.33 323,386 +2.72(+1.07%)
Dec 21, 2021 252.89 253.66 250.67 253.61 302,343 +1.74(+0.69%)
Dec 20, 2021 253.09 253.09 249.54 251.87 299,532 -1.57(-0.62%)
Dec 17, 2021 252.28 255.24 251.28 253.43 300,987 +0.07(+0.03%)
Dec 16, 2021 253.77 255.41 252.72 253.36 213,607 +0.05(+0.02%)
Dec 15, 2021 248.33 253.32 248.14 253.32 248,060 +5.52(+2.23%)
Dec 14, 2021 247.94 248.93 246.45 247.80 160,606 -1.20(-0.48%)
Dec 13, 2021 246.97 249.69 246.93 249.00 693,888 +2.20(+0.89%)
Dec 10, 2021 245.97 247.72 245.65 246.80 159,326 +0.34(+0.14%)
Dec 09, 2021 247.01 248.05 246.42 246.46 223,541 -0.87(-0.35%)
Dec 08, 2021 246.07 247.53 244.75 247.34 200,417 +2.06(+0.84%)
Dec 07, 2021 243.22 245.59 243.22 245.27 155,464 +4.09(+1.70%)
Dec 06, 2021 240.42 241.79 239.33 241.18 155,328 +1.45(+0.61%)
Dec 03, 2021 242.35 242.94 237.90 239.73 208,575 -0.77(-0.32%)
Dec 02, 2021 239.20 241.49 238.07 240.49 458,051 +1.15(+0.48%)
Dec 01, 2021 242.16 244.60 239.23 239.34 647,358 -1.22(-0.51%)
Nov 30, 2021 243.98 244.92 240.33 240.56 300,644 -4.33(-1.77%)
Nov 29, 2021 246.68 247.00 244.87 244.89 232,225 -0.01(-0.00%)
Nov 26, 2021 246.84 248.25 244.05 244.90 118,119 -1.60(-0.65%)
Nov 24, 2021 245.63 246.60 244.67 246.50 229,714 +0.19(+0.08%)
Nov 23, 2021 245.50 246.48 244.19 246.32 137,169 -0.19(-0.08%)
Nov 22, 2021 248.62 248.84 246.50 246.50 395,986 -1.41(-0.57%)
Nov 19, 2021 250.06 250.89 247.91 247.91 764,933 -1.54(-0.62%)
Nov 18, 2021 250.51 249.60 249.36 249.45 108,522 -0.59(-0.24%)
Nov 17, 2021 250.35 251.05 249.56 250.04 99,191 -0.04(-0.02%)
Nov 16, 2021 248.82 251.10 248.35 250.08 108,643 +1.08(+0.43%)
Nov 15, 2021 251.26 251.26 248.72 249.00 144,141 -1.60(-0.64%)
Nov 12, 2021 251.20 251.20 249.37 250.60 254,638 +0.92(+0.37%)
Nov 11, 2021 250.40 250.40 248.92 249.68 107,009 -0.52(-0.21%)
Nov 10, 2021 250.15 250.20 138,253 -0.23(-0.09%)
Nov 09, 2021 251.62 251.74 249.97 250.44 124,946 -1.31(-0.52%)
Nov 08, 2021 250.55 251.88 250.04 251.75 253,161 +1.19(+0.48%)
Nov 05, 2021 251.52 252.13 248.59 250.55 252,374 -2.30(-0.91%)
Nov 04, 2021 254.19 254.19 251.46 252.85 158,259 -1.51(-0.59%)
Nov 03, 2021 252.25 254.51 251.53 254.36 142,479 +1.88(+0.75%)
Nov 02, 2021 251.69 253.47 249.78 252.48 196,516 +1.52(+0.61%)
Nov 01, 2021 251.07 251.52 250.16 250.96 205,926 +0.45(+0.18%)
Oct 29, 2021 248.26 250.66 247.17 250.51 127,747 +1.99(+0.80%)
Oct 28, 2021 246.48 248.92 246.31 248.53 222,685 +2.57(+1.04%)
Oct 27, 2021 248.72 248.72 245.92 245.96 122,272 -2.35(-0.95%)
Oct 26, 2021 247.90 248.89 248.31 266,723 +1.19(+0.48%)
Oct 25, 2021 247.12 247.46 245.45 247.12 135,144 +0.25(+0.10%)
Oct 22, 2021 246.15 247.03 245.46 246.87 128,975 +0.50(+0.20%)
Oct 21, 2021 245.67 246.37 244.24 246.37 236,079 +1.36(+0.55%)
Oct 20, 2021 243.40 245.47 243.30 245.01 137,682 +2.99(+1.24%)
Oct 19, 2021 240.31 242.75 239.95 242.01 187,965 +3.08(+1.29%)
Oct 18, 2021 239.87 239.92 238.15 238.93 151,475 -1.88(-0.78%)
Oct 15, 2021 241.34 241.97 240.63 240.81 109,631 +0.91(+0.38%)
Oct 14, 2021 239.03 240.81 238.91 239.90 133,430 +3.43(+1.45%)
Oct 13, 2021 236.67 237.18 235.34 236.47 100,728 +0.24(+0.10%)
Oct 12, 2021 237.60 237.81 235.51 236.23 343,315 -0.68(-0.29%)
Oct 11, 2021 238.43 239.62 236.84 236.91 142,978 -1.67(-0.70%)
Oct 08, 2021 240.57 240.63 238.39 238.57 153,490 -1.36(-0.57%)
Oct 07, 2021 238.45 241.66 238.45 239.93 293,653 +2.87(+1.21%)
Oct 06, 2021 236.01 237.06 234.38 237.06 263,678 -0.36(-0.15%)
Oct 05, 2021 236.76 239.88 236.76 237.42 180,774 +1.08(+0.46%)
Oct 04, 2021 239.64 239.92 235.03 236.34 279,964 -3.74(-1.56%)
Oct 01, 2021 240.28 241.00 235.96 240.09 387,564 +0.51(+0.21%)
Sep 30, 2021 243.07 244.36 239.73 239.57 257,381 -2.47(-1.02%)
Sep 29, 2021 242.00 243.37 241.62 242.04 139,553 +1.34(+0.56%)
Sep 28, 2021 243.88 243.88 240.29 240.70 334,721 -4.90(-1.99%)
Sep 27, 2021 248.22 248.38 244.89 245.60 366,861 -2.98(-1.20%)
Sep 24, 2021 249.41 249.97 248.10 248.57 273,985 -1.43(-0.57%)
Sep 23, 2021 248.88 251.17 248.62 250.00 154,652 +1.98(+0.80%)
Sep 22, 2021 248.39 249.23 246.91 248.02 164,393 +0.59(+0.24%)
Sep 21, 2021 248.05 249.74 247.45 247.43 134,619 +0.56(+0.23%)
Sep 20, 2021 246.53 248.84 244.54 246.87 266,399 -3.07(-1.23%)
Sep 17, 2021 249.21 250.02 248.01 249.94 138,955 +0.85(+0.34%)
Sep 16, 2021 249.69 250.13 247.35 249.09 120,087 -0.49(-0.20%)
Sep 15, 2021 247.81 250.46 247.15 249.59 137,764 +1.78(+0.72%)
Sep 14, 2021 249.34 250.10 247.56 247.81 270,645 -0.44(-0.18%)
Sep 13, 2021 251.29 251.29 247.22 248.25 249,596 -1.87(-0.75%)
Sep 10, 2021 253.34 253.36 249.98 250.13 186,327 -2.26(-0.90%)
Sep 09, 2021 254.67 255.13 252.19 252.39 204,397 -2.38(-0.93%)
Sep 08, 2021 254.83 255.25 253.88 254.76 185,965 -0.50(-0.20%)
Sep 07, 2021 256.12 256.28 253.94 255.27 291,508 -1.49(-0.58%)
Sep 03, 2021 256.55 256.98 255.27 256.75 155,609 +0.00(+0.00%)
Sep 02, 2021 254.65 256.76 254.62 256.75 137,055 +2.70(+1.06%)
Sep 01, 2021 253.91 254.07 251.88 254.05 194,434 +0.53(+0.21%)
Aug 31, 2021 253.71 254.62 252.70 253.52 146,749 +0.02(+0.01%)
Aug 30, 2021 252.23 254.43 252.08 253.50 163,594 +1.46(+0.58%)
Aug 27, 2021 252.34 253.32 251.13 252.04 488,550 +0.43(+0.17%)
Aug 26, 2021 252.90 253.35 251.11 251.61 123,151 -1.20(-0.47%)
Aug 25, 2021 252.99 253.09 251.68 252.80 213,394 -0.31(-0.12%)
Aug 24, 2021 253.54 253.55 252.07 253.11 277,874 -0.42(-0.16%)
Aug 23, 2021 253.90 254.51 253.41 253.53 301,789 +1.10(+0.44%)
Aug 20, 2021 250.84 252.83 250.14 252.43 190,618 +1.86(+0.74%)
Aug 19, 2021 248.22 252.02 248.22 250.56 203,520 +0.45(+0.18%)
Aug 18, 2021 253.50 253.72 249.77 250.11 251,406 -3.53(-1.39%)
Aug 17, 2021 250.03 253.63 250.03 253.64 346,617 +2.76(+1.10%)
Aug 16, 2021 249.01 250.99 247.77 250.88 150,691 +1.97(+0.79%)
Aug 13, 2021 248.40 249.05 248.14 248.91 132,593 +0.92(+0.37%)
Aug 12, 2021 246.28 248.06 246.14 247.99 267,887 +1.94(+0.79%)
Aug 11, 2021 248.92 249.10 245.72 246.05 287,846 -2.39(-0.96%)
Aug 10, 2021 249.91 250.07 247.65 248.44 357,441 -1.25(-0.50%)
Aug 09, 2021 249.44 250.32 249.16 249.69 195,021 +0.57(+0.23%)
Aug 06, 2021 249.99 250.15 247.77 249.12 274,002 -0.86(-0.34%)
Aug 05, 2021 250.22 250.26 248.04 249.98 178,534 -0.31(-0.12%)
Aug 04, 2021 250.22 251.67 249.98 250.29 290,509 -0.57(-0.23%)
Aug 03, 2021 248.16 250.86 247.93 250.86 215,735 +2.97(+1.20%)
Aug 02, 2021 248.46 248.98 247.34 247.89 179,130 +0.23(+0.09%)
Jul 30, 2021 247.27 248.50 247.15 247.66 233,712 +0.21(+0.09%)
Jul 29, 2021 247.86 247.86 247.25 247.44 174,010 +0.19(+0.08%)
Jul 28, 2021 245.33 247.94 244.66 247.25 178,645 +1.76(+0.72%)
Jul 27, 2021 244.47 245.52 243.65 245.49 157,891 +0.68(+0.28%)
Jul 26, 2021 246.45 246.76 244.17 244.82 205,190 -1.90(-0.77%)
Jul 23, 2021 245.16 247.02 244.98 246.72 846,373 +2.41(+0.98%)
Jul 22, 2021 243.46 244.52 242.76 244.31 210,004 +1.16(+0.48%)
Jul 21, 2021 243.49 243.50 240.51 243.16 197,546 +0.70(+0.29%)
Jul 20, 2021 240.06 243.72 240.05 242.46 204,064 +3.18(+1.33%)
Jul 19, 2021 239.10 240.37 237.45 239.28 336,851 -1.62(-0.67%)
Jul 16, 2021 241.02 241.93 240.18 240.91 168,338 +0.78(+0.33%)
Jul 15, 2021 239.74 240.40 238.32 240.12 99,476 -0.41(-0.17%)
Jul 14, 2021 242.47 242.47 240.32 240.53 156,790 -1.35(-0.56%)
Jul 13, 2021 242.23 242.97 241.55 241.88 564,363 -1.06(-0.44%)
Jul 12, 2021 242.55 243.75 242.55 242.94 286,532 +0.43(+0.18%)
Jul 09, 2021 242.45 243.15 241.93 242.51 109,281 +0.79(+0.33%)
Jul 08, 2021 239.63 241.72 239.27 241.72 193,422 -0.68(-0.28%)
Jul 07, 2021 242.18 242.52 240.26 242.39 93,398 +0.64(+0.26%)
Jul 06, 2021 241.96 242.14 240.24 241.75 127,071 -0.60(-0.25%)
Jul 02, 2021 241.41 242.65 240.62 242.35 324,539 +1.49(+0.62%)
Jul 01, 2021 239.41 240.96 238.70 240.87 322,297 +2.18(+0.91%)
Jun 30, 2021 239.03 239.13 238.07 238.68 180,093 -0.35(-0.15%)
Jun 29, 2021 239.36 240.11 238.68 239.03 137,267 -0.08(-0.03%)
Jun 28, 2021 239.21 239.51 238.34 239.11 189,160 +0.45(+0.19%)
Jun 25, 2021 237.47 239.11 237.31 238.66 113,857 +1.44(+0.61%)
Jun 24, 2021 237.34 238.73 237.12 237.22 167,331 +1.34(+0.57%)
Jun 23, 2021 236.72 236.84 235.70 235.88 144,871 -0.93(-0.39%)
Jun 22, 2021 236.12 236.91 235.31 236.81 118,217 +0.77(+0.33%)
Jun 21, 2021 234.01 236.34 232.71 236.04 770,063 +2.85(+1.22%)
Jun 18, 2021 234.17 234.29 232.99 233.19 174,290 -2.54(-1.08%)
Jun 17, 2021 233.25 236.26 233.25 235.73 122,994 +1.97(+0.84%)
Jun 16, 2021 234.79 235.78 232.62 233.76 130,530 -0.71(-0.30%)
Jun 15, 2021 235.47 235.79 233.72 234.47 111,316 -0.82(-0.35%)
Jun 14, 2021 235.28 235.29 233.71 235.29 117,100 +0.26(+0.11%)
Jun 11, 2021 236.24 236.24 233.68 235.03 117,463 -1.18(-0.50%)
Jun 10, 2021 232.91 236.34 232.75 236.20 349,756 +3.97(+1.71%)
Jun 09, 2021 231.02 232.82 231.02 232.23 130,625 +1.95(+0.84%)
Jun 08, 2021 231.14 231.60 228.06 230.29 225,747 -0.31(-0.13%)
Jun 07, 2021 229.09 232.30 228.97 230.60 224,370 +1.86(+0.81%)
Jun 04, 2021 228.79 229.69 228.44 228.74 117,601 +0.90(+0.39%)
Jun 03, 2021 226.60 228.31 225.49 227.84 117,298 +0.68(+0.30%)
Jun 02, 2021 227.90 228.46 226.73 227.16 744,121 -0.49(-0.22%)
Jun 01, 2021 231.61 231.81 227.51 227.65 187,057 -3.47(-1.50%)
May 28, 2021 231.04 233.29 230.91 231.12 115,840 +1.14(+0.49%)
May 27, 2021 230.75 230.75 229.87 229.98 110,769 -0.27(-0.12%)
May 26, 2021 231.06 231.06 228.96 230.25 95,448 -0.66(-0.28%)
May 25, 2021 232.06 232.09 230.68 230.91 265,636 -0.59(-0.25%)
May 24, 2021 232.16 232.75 231.38 231.49 134,604 +0.36(+0.15%)
May 21, 2021 231.94 233.53 231.01 231.14 94,366 -0.13(-0.06%)
May 20, 2021 228.71 232.04 228.48 231.27 141,003 +2.86(+1.25%)
May 19, 2021 227.38 228.43 225.84 228.41 303,636 -0.58(-0.25%)
May 18, 2021 228.65 230.47 228.03 228.99 169,547 +0.37(+0.16%)
May 17, 2021 229.03 229.60 228.33 228.62 112,356 -0.45(-0.20%)
May 14, 2021 228.35 229.54 227.98 229.08 99,619 +1.81(+0.80%)
May 13, 2021 225.76 228.07 225.76 227.26 121,374 +1.57(+0.70%)
May 12, 2021 227.03 227.94 225.39 225.69 149,808 -2.68(-1.17%)
May 11, 2021 227.94 229.67 227.34 228.37 166,650 -1.46(-0.64%)
May 10, 2021 231.94 231.94 229.84 229.84 150,521 -1.44(-0.62%)
May 07, 2021 230.36 232.63 230.35 231.28 154,243 +1.96(+0.85%)
May 06, 2021 228.77 229.45 226.44 229.33 157,664 -0.25(-0.11%)
May 05, 2021 230.35 230.79 229.21 229.58 213,377 -0.31(-0.13%)
May 04, 2021 230.43 230.43 228.45 229.88 357,952 -1.12(-0.48%)
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.