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

Long Term Bond Index ETF Vanguard (NY: BLV )

68.20 +0.35 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2020 97.08 97.50 97.00 97.37 277,659 +0.23(+0.24%)
Nov 27, 2020 96.86 97.14 96.62 97.14 138,528 +0.70(+0.73%)
Nov 25, 2020 96.65 96.89 96.35 96.44 1,607,958 -0.15(-0.15%)
Nov 24, 2020 96.93 97.00 96.49 96.59 327,866 -0.57(-0.59%)
Nov 23, 2020 97.16 97.23 96.86 97.16 346,268 -0.09(-0.09%)
Nov 20, 2020 97.03 97.41 96.77 97.25 293,745 +0.35(+0.36%)
Nov 19, 2020 96.61 97.07 96.50 96.89 375,324 +0.72(+0.75%)
Nov 18, 2020 96.19 96.23 95.90 96.17 594,153 +0.29(+0.30%)
Nov 17, 2020 95.67 95.92 95.67 95.88 280,853 +0.50(+0.52%)
Nov 16, 2020 95.22 95.50 95.19 95.39 721,388 +0.20(+0.21%)
Nov 13, 2020 95.22 95.39 95.08 95.19 225,356 +0.08(+0.08%)
Nov 12, 2020 94.47 95.11 94.42 95.11 377,981 +0.95(+1.01%)
Nov 11, 2020 93.89 94.16 93.72 94.16 490,247 +0.32(+0.34%)
Nov 10, 2020 93.95 94.26 93.72 93.84 528,379 -0.35(-0.37%)
Nov 09, 2020 94.84 94.98 93.95 94.19 697,580 -1.51(-1.58%)
Nov 06, 2020 95.75 95.88 95.43 95.70 473,354 -0.76(-0.79%)
Nov 05, 2020 96.53 96.65 96.09 96.47 484,196 +0.50(+0.52%)
Nov 04, 2020 96.11 96.33 95.74 95.97 809,198 +2.06(+2.19%)
Nov 03, 2020 93.98 94.10 93.67 93.91 1,688,740 -0.15(-0.15%)
Nov 02, 2020 94.28 94.40 94.05 94.06 1,472,497 +0.47(+0.50%)
Oct 30, 2020 94.20 94.46 93.56 93.59 2,096,737 -0.65(-0.69%)
Oct 29, 2020 94.92 94.98 93.98 94.24 492,173 -0.68(-0.71%)
Oct 28, 2020 95.50 95.55 94.78 94.92 431,485 -0.39(-0.41%)
Oct 27, 2020 95.00 95.31 94.88 95.31 387,338 +0.63(+0.67%)
Oct 26, 2020 94.48 94.76 94.28 94.68 339,399 +0.58(+0.62%)
Oct 23, 2020 93.63 94.20 93.62 94.10 306,502 +0.50(+0.53%)
Oct 22, 2020 94.17 94.24 93.60 93.60 304,157 -0.68(-0.72%)
Oct 21, 2020 94.42 94.67 94.25 94.28 339,258 -0.24(-0.25%)
Oct 20, 2020 95.02 95.02 94.46 94.52 353,691 -0.66(-0.69%)
Oct 19, 2020 95.26 95.34 94.99 95.17 584,045 -0.35(-0.37%)
Oct 16, 2020 95.79 95.97 95.41 95.52 363,124 -0.24(-0.25%)
Oct 15, 2020 96.15 96.24 95.66 95.76 361,228 +0.01(+0.01%)
Oct 14, 2020 95.93 96.04 95.72 95.76 1,480,577 +0.05(+0.05%)
Oct 13, 2020 95.63 95.78 95.42 95.70 1,646,508 +0.35(+0.37%)
Oct 12, 2020 95.05 95.44 94.96 95.35 258,993 +0.49(+0.51%)
Oct 09, 2020 94.48 94.91 94.26 94.87 411,790 +0.25(+0.26%)
Oct 08, 2020 94.63 94.80 94.47 94.62 469,034 +0.45(+0.48%)
Oct 07, 2020 94.46 94.77 94.03 94.17 462,356 -0.67(-0.70%)
Oct 06, 2020 94.47 95.27 94.13 94.83 823,265 +0.38(+0.41%)
Oct 05, 2020 94.87 94.88 94.32 94.45 781,470 -1.08(-1.13%)
Oct 02, 2020 95.62 95.62 95.09 95.52 421,032 -0.09(-0.10%)
Oct 01, 2020 95.02 95.76 95.02 95.62 492,806 +0.25(+0.26%)
Sep 30, 2020 95.52 95.76 95.02 95.37 553,009 -0.47(-0.49%)
Sep 29, 2020 96.07 96.19 95.74 95.84 321,321 -0.08(-0.08%)
Sep 28, 2020 95.65 95.92 95.64 95.92 319,651 +0.20(+0.20%)
Sep 25, 2020 95.67 95.77 95.47 95.72 233,246 -0.01(-0.01%)
Sep 24, 2020 95.76 95.84 95.59 95.73 336,270 +0.14(+0.14%)
Sep 23, 2020 96.22 96.22 95.59 95.59 1,795,511 -0.56(-0.59%)
Sep 22, 2020 96.24 96.49 96.02 96.16 231,711 -0.07(-0.07%)
Sep 21, 2020 96.57 96.57 96.04 96.22 351,124 +0.18(+0.19%)
Sep 18, 2020 96.45 96.54 96.00 96.04 217,766 -0.26(-0.27%)
Sep 17, 2020 96.63 96.80 96.15 96.31 1,430,049 +0.09(+0.09%)
Sep 16, 2020 96.69 96.86 95.99 96.22 254,377 -0.09(-0.10%)
Sep 15, 2020 96.30 96.45 96.16 96.32 311,050 -0.05(-0.05%)
Sep 14, 2020 96.35 96.51 96.15 96.37 464,763 +0.20(+0.21%)
Sep 11, 2020 96.15 96.20 95.85 96.16 548,931 +0.24(+0.25%)
Sep 10, 2020 95.49 95.98 95.23 95.93 383,158 +0.32(+0.33%)
Sep 09, 2020 95.84 96.06 95.42 95.61 395,735 -0.31(-0.32%)
Sep 08, 2020 95.82 96.31 95.60 95.92 262,529 +0.60(+0.63%)
Sep 04, 2020 96.52 96.52 95.30 95.32 566,404 -1.71(-1.76%)
Sep 03, 2020 97.12 97.42 96.90 97.03 611,582 +0.02(+0.02%)
Sep 02, 2020 96.09 97.09 95.97 97.01 605,887 +0.72(+0.75%)
Sep 01, 2020 95.06 96.31 94.95 96.28 1,512,390 +1.01(+1.06%)
Aug 31, 2020 94.98 95.69 94.81 95.27 2,374,719 +0.49(+0.52%)
Aug 28, 2020 94.92 95.01 94.43 94.78 688,142 +0.14(+0.14%)
Aug 27, 2020 96.26 96.26 94.61 94.64 771,479 -1.42(-1.48%)
Aug 26, 2020 95.93 96.10 95.52 96.06 556,597 -0.10(-0.11%)
Aug 25, 2020 96.17 96.33 95.70 96.16 496,605 -0.71(-0.74%)
Aug 24, 2020 97.17 97.40 96.82 96.88 296,786 -0.14(-0.15%)
Aug 21, 2020 96.87 97.16 96.49 97.02 359,470 +0.34(+0.35%)
Aug 20, 2020 96.84 96.84 96.55 96.68 360,179 +0.60(+0.63%)
Aug 19, 2020 96.81 96.94 95.84 96.08 384,096 -0.46(-0.48%)
Aug 18, 2020 96.32 96.58 96.11 96.54 500,091 +0.58(+0.60%)
Aug 17, 2020 96.07 96.33 95.83 95.96 282,150 +0.26(+0.27%)
Aug 14, 2020 96.08 96.34 95.68 95.70 410,487 -0.47(-0.49%)
Aug 13, 2020 97.38 97.38 96.00 96.17 629,915 -1.32(-1.35%)
Aug 12, 2020 97.61 97.80 97.28 97.49 384,250 -0.60(-0.62%)
Aug 11, 2020 98.30 98.38 97.67 98.09 776,977 -0.97(-0.98%)
Aug 10, 2020 99.71 99.88 99.03 99.06 393,912 -0.37(-0.38%)
Aug 07, 2020 100.06 100.25 99.39 99.44 655,228 -0.54(-0.54%)
Aug 06, 2020 100.03 100.36 99.79 99.98 510,604 +0.66(+0.66%)
Aug 05, 2020 99.43 99.68 99.31 99.33 727,979 -0.57(-0.57%)
Aug 04, 2020 99.54 99.90 99.44 99.90 1,479,123 +0.77(+0.77%)
Aug 03, 2020 98.89 99.23 98.72 99.13 539,251 -0.24(-0.24%)
Jul 31, 2020 99.10 99.49 98.84 99.37 394,329 +0.08(+0.08%)
Jul 30, 2020 99.42 99.42 99.12 99.29 451,838 +0.34(+0.34%)
Jul 29, 2020 98.80 98.97 98.54 98.95 430,155 +0.21(+0.21%)
Jul 28, 2020 98.65 99.02 98.63 98.74 251,325 +0.25(+0.26%)
Jul 27, 2020 99.21 99.35 98.47 98.48 222,903 -0.48(-0.48%)
Jul 24, 2020 98.98 99.10 98.67 98.96 293,478 -0.03(-0.03%)
Jul 23, 2020 98.83 99.10 98.64 98.99 582,602 +0.55(+0.56%)
Jul 22, 2020 98.47 98.62 98.29 98.43 660,220 +0.46(+0.47%)
Jul 21, 2020 98.10 98.22 97.92 97.97 449,247 +0.22(+0.23%)
Jul 20, 2020 97.84 98.01 97.64 97.75 446,116 +0.26(+0.27%)
Jul 17, 2020 97.65 97.72 97.25 97.49 297,013 +0.09(+0.10%)
Jul 16, 2020 97.35 97.55 97.19 97.40 259,612 +0.48(+0.50%)
Jul 15, 2020 96.93 97.15 96.79 96.91 349,718 -0.11(-0.11%)
Jul 14, 2020 96.92 97.30 96.77 97.02 443,215 +0.38(+0.40%)
Jul 13, 2020 96.45 96.67 96.34 96.64 911,868 +0.07(+0.07%)
Jul 10, 2020 97.34 97.38 96.46 96.57 223,142 -0.34(-0.35%)
Jul 09, 2020 96.00 97.01 95.91 96.91 330,473 +1.09(+1.14%)
Jul 08, 2020 95.74 95.90 95.56 95.82 378,725 -0.09(-0.10%)
Jul 07, 2020 95.39 95.91 95.20 95.91 502,153 +0.64(+0.67%)
Jul 06, 2020 95.06 95.28 94.81 95.28 630,919 +0.23(+0.24%)
Jul 02, 2020 94.89 95.25 94.75 95.05 353,211 +0.15(+0.16%)
Jul 01, 2020 94.55 94.89 94.27 94.89 763,149 +0.35(+0.37%)
Jun 30, 2020 94.75 95.01 94.28 94.54 548,401 +0.11(+0.12%)
Jun 29, 2020 94.57 94.64 94.33 94.43 363,879 +0.05(+0.05%)
Jun 26, 2020 94.26 94.41 94.08 94.38 549,509 +0.35(+0.37%)
Jun 25, 2020 94.19 94.19 93.86 94.03 227,249 +0.28(+0.30%)
Jun 24, 2020 93.54 93.78 93.29 93.75 375,954 +0.30(+0.33%)
Jun 23, 2020 93.70 93.87 93.35 93.45 357,044 -0.39(-0.42%)
Jun 22, 2020 93.99 94.26 93.74 93.84 441,448 +0.03(+0.04%)
Jun 19, 2020 93.60 93.81 93.54 93.80 627,099 +0.15(+0.16%)
Jun 18, 2020 93.39 93.82 93.20 93.65 242,325 +0.45(+0.48%)
Jun 17, 2020 93.07 93.28 92.30 93.20 301,007 +0.19(+0.20%)
Jun 16, 2020 93.39 93.45 92.76 93.02 424,835 -0.84(-0.89%)
Jun 15, 2020 93.41 93.98 93.19 93.85 737,195 +0.79(+0.85%)
Jun 12, 2020 93.25 93.46 92.86 93.07 368,819 +0.04(+0.05%)
Jun 11, 2020 93.52 93.52 92.66 93.02 287,948 +0.01(+0.01%)
Jun 10, 2020 92.33 93.13 92.00 93.02 253,649 +1.00(+1.09%)
Jun 09, 2020 92.46 92.47 91.93 92.02 744,439 +0.23(+0.25%)
Jun 08, 2020 91.00 91.92 91.00 91.79 1,561,552 +0.51(+0.56%)
Jun 05, 2020 90.76 91.41 90.14 91.28 387,597 -0.02(-0.02%)
Jun 04, 2020 91.92 92.05 91.09 91.30 366,587 -0.59(-0.65%)
Jun 03, 2020 92.24 92.58 91.56 91.89 2,786,044 -0.80(-0.87%)
Jun 02, 2020 92.52 92.80 92.44 92.69 223,314 +0.08(+0.09%)
Jun 01, 2020 92.28 92.68 92.26 92.61 387,002 -0.34(-0.37%)
May 29, 2020 92.43 93.04 92.18 92.95 451,917 +0.79(+0.86%)
May 28, 2020 91.96 92.28 91.79 92.16 262,610 -0.19(-0.21%)
May 27, 2020 92.31 92.49 92.14 92.35 259,899 +0.23(+0.25%)
May 26, 2020 92.29 92.56 92.10 92.12 292,019 -0.52(-0.56%)
May 22, 2020 92.58 92.76 92.40 92.64 204,114 +0.22(+0.24%)
May 21, 2020 92.71 92.84 92.22 92.42 539,398 +0.17(+0.18%)
May 20, 2020 91.51 92.52 91.45 92.25 436,008 +0.82(+0.90%)
May 19, 2020 91.13 91.58 91.11 91.43 342,228 +0.16(+0.18%)
May 18, 2020 91.89 91.89 91.09 91.27 382,547 -0.74(-0.81%)
May 15, 2020 92.15 92.28 91.58 92.01 498,447 +0.33(+0.36%)
May 14, 2020 91.41 91.77 91.14 91.68 348,329 +0.78(+0.85%)
May 13, 2020 90.99 91.17 90.66 90.91 366,470 +0.46(+0.51%)
May 12, 2020 90.08 90.72 89.90 90.44 443,504 +0.82(+0.91%)
May 11, 2020 90.03 90.17 89.35 89.62 1,312,583 -0.76(-0.84%)
May 08, 2020 90.59 90.80 90.08 90.38 531,479 -0.83(-0.91%)
May 07, 2020 90.69 91.35 90.32 91.21 231,030 +0.75(+0.83%)
May 06, 2020 91.05 91.05 90.05 90.46 350,394 -1.47(-1.60%)
May 05, 2020 91.79 92.17 91.66 91.93 440,350 -0.30(-0.33%)
May 04, 2020 92.47 92.66 91.95 92.23 504,407 -0.23(-0.25%)
May 01, 2020 92.35 92.82 91.82 92.46 631,169 +0.05(+0.05%)
Apr 30, 2020 93.29 93.53 92.28 92.41 693,977 -1.02(-1.09%)
Apr 29, 2020 93.53 93.75 92.94 93.43 642,953 +0.28(+0.30%)
Apr 28, 2020 93.05 93.26 92.77 93.15 333,411 +0.64(+0.69%)
Apr 27, 2020 93.50 93.66 92.34 92.51 525,807 -1.29(-1.37%)
Apr 24, 2020 93.58 93.80 93.07 93.80 602,881 +0.12(+0.13%)
Apr 23, 2020 93.56 93.95 93.46 93.68 384,202 +0.49(+0.52%)
Apr 22, 2020 93.73 93.75 92.77 93.19 421,217 -0.60(-0.64%)
Apr 21, 2020 94.12 94.31 93.16 93.79 2,086,604 +0.47(+0.51%)
Apr 20, 2020 93.05 93.36 92.69 93.32 905,504 +0.13(+0.14%)
Apr 17, 2020 94.36 94.46 92.71 93.19 363,746 -0.54(-0.58%)
Apr 16, 2020 93.53 94.21 93.53 93.73 1,606,712 +0.48(+0.51%)
Apr 15, 2020 92.44 93.40 92.13 93.25 861,204 +1.31(+1.42%)
Apr 14, 2020 92.90 92.90 91.60 91.95 459,542 -0.50(-0.54%)
Apr 13, 2020 92.65 92.89 91.96 92.44 360,438 -0.21(-0.23%)
Apr 09, 2020 91.00 92.89 90.96 92.65 766,181 +2.50(+2.78%)
Apr 08, 2020 89.43 90.45 89.35 90.15 827,773 +0.29(+0.32%)
Apr 07, 2020 89.66 90.01 88.70 89.87 1,049,422 +0.22(+0.24%)
Apr 06, 2020 89.55 89.97 88.98 89.65 407,429 +0.78(+0.88%)
Apr 03, 2020 89.33 89.67 88.62 88.86 573,568 +0.10(+0.11%)
Apr 02, 2020 89.55 89.90 88.76 88.76 758,697 +0.14(+0.16%)
Apr 01, 2020 90.46 90.46 88.42 88.62 807,601 -0.53(-0.60%)
Mar 31, 2020 89.12 89.95 88.71 89.15 642,370 -0.15(-0.17%)
Mar 30, 2020 89.84 90.97 88.51 89.30 472,791 +0.01(+0.01%)
Mar 27, 2020 88.41 89.67 87.61 89.29 480,982 +1.32(+1.50%)
Mar 26, 2020 88.24 88.63 87.45 87.97 491,720 +0.63(+0.73%)
Mar 25, 2020 85.36 88.83 85.36 87.34 1,360,090 +2.13(+2.50%)
Mar 24, 2020 83.51 85.94 83.18 85.21 869,629 +2.27(+2.74%)
Mar 23, 2020 79.08 84.77 79.01 82.94 1,399,223 +3.88(+4.91%)
Mar 20, 2020 77.70 80.78 76.51 79.05 8,955,626 +2.57(+3.36%)
Mar 19, 2020 76.86 79.45 76.48 76.48 2,981,627 -1.12(-1.44%)
Mar 18, 2020 81.53 82.78 75.77 77.60 1,340,636 -6.31(-7.52%)
Mar 17, 2020 87.38 88.22 83.00 83.91 683,298 -4.64(-5.25%)
Mar 16, 2020 86.35 88.85 83.30 88.55 1,691,113 +1.82(+2.10%)
Mar 13, 2020 85.43 87.77 82.71 86.73 1,896,275 +2.61(+3.10%)
Mar 12, 2020 87.65 90.22 79.19 84.12 1,729,691 -4.89(-5.49%)
Mar 11, 2020 92.17 92.55 88.81 89.01 1,358,744 -2.94(-3.20%)
Mar 10, 2020 95.35 95.65 91.14 91.95 954,120 -3.69(-3.86%)
Mar 09, 2020 95.56 98.23 95.56 95.64 1,257,657 +0.13(+0.13%)
Mar 06, 2020 95.87 96.50 94.46 95.52 1,608,500 +2.88(+3.11%)
Mar 05, 2020 92.56 93.05 92.23 92.63 744,578 +0.89(+0.97%)
Mar 04, 2020 92.23 92.89 91.61 91.75 660,311 -0.13(-0.15%)
Mar 03, 2020 90.90 93.40 90.76 91.88 3,887,474 +0.97(+1.07%)
Mar 02, 2020 91.42 91.89 90.68 90.91 6,002,832 +0.01(+0.01%)
Feb 28, 2020 90.45 91.29 90.03 90.91 6,147,948 +1.27(+1.41%)
Feb 27, 2020 90.17 90.26 89.41 89.64 721,618 +0.08(+0.08%)
Feb 26, 2020 89.70 90.16 89.36 89.56 671,373 -0.57(-0.63%)
Feb 25, 2020 89.91 90.39 89.86 90.13 663,118 +0.31(+0.34%)
Feb 24, 2020 90.16 90.16 89.74 89.82 486,709 +0.62(+0.69%)
Feb 21, 2020 89.17 89.65 88.89 89.21 838,869 +0.61(+0.69%)
Feb 20, 2020 88.35 88.66 88.32 88.60 563,337 +0.50(+0.57%)
Feb 19, 2020 88.10 88.26 87.96 88.10 454,776 -0.02(-0.02%)
Feb 18, 2020 88.12 88.34 87.86 88.11 467,581 +0.38(+0.43%)
Feb 14, 2020 87.89 87.98 87.66 87.74 411,335 +0.38(+0.43%)
Feb 13, 2020 87.28 87.57 87.17 87.36 366,826 +0.09(+0.11%)
Feb 12, 2020 87.32 87.34 87.06 87.27 335,128 -0.22(-0.25%)
Feb 11, 2020 87.74 87.78 87.45 87.49 506,984 -0.22(-0.26%)
Feb 10, 2020 87.89 87.89 87.63 87.71 426,366 +0.19(+0.22%)
Feb 07, 2020 87.44 87.68 87.30 87.52 501,089 +0.70(+0.81%)
Feb 06, 2020 86.70 86.94 86.59 86.82 518,973 +0.21(+0.24%)
Feb 05, 2020 86.73 86.84 86.52 86.61 691,376 -0.51(-0.58%)
Feb 04, 2020 87.45 87.45 86.80 87.12 967,788 -0.80(-0.91%)
Feb 03, 2020 87.71 88.06 87.37 87.92 1,342,630 +0.08(+0.09%)
Jan 31, 2020 87.58 88.00 87.52 87.84 2,287,603 +0.52(+0.60%)
Jan 30, 2020 87.46 87.69 87.22 87.31 511,139 -0.03(-0.04%)
Jan 29, 2020 86.96 87.44 86.96 87.35 458,056 +0.60(+0.69%)
Jan 28, 2020 87.12 87.12 86.60 86.75 362,075 -0.49(-0.56%)
Jan 27, 2020 86.91 87.24 86.77 87.24 333,668 +0.92(+1.07%)
Jan 24, 2020 86.18 86.56 86.09 86.32 372,845 +0.36(+0.42%)
Jan 23, 2020 85.90 86.07 85.79 85.96 325,700 +0.40(+0.47%)
Jan 22, 2020 85.53 85.70 85.42 85.56 297,568 +0.30(+0.35%)
Jan 21, 2020 84.98 85.43 84.86 85.26 368,815 +0.53(+0.63%)
Jan 17, 2020 84.43 84.75 84.36 84.73 537,311 -0.24(-0.28%)
Jan 16, 2020 84.95 85.09 84.71 84.97 381,682 +0.03(+0.04%)
Jan 15, 2020 84.89 85.09 84.69 84.94 341,823 +0.48(+0.57%)
Jan 14, 2020 84.36 84.52 84.29 84.46 301,673 +0.16(+0.19%)
Jan 13, 2020 84.30 84.34 84.06 84.30 391,436 -0.23(-0.28%)
Jan 10, 2020 84.16 84.61 84.15 84.53 977,892 +0.59(+0.70%)
Jan 09, 2020 83.31 84.05 83.28 83.94 661,342 +0.35(+0.42%)
Jan 08, 2020 84.02 84.28 83.48 83.59 691,762 -0.37(-0.44%)
Jan 07, 2020 84.18 84.27 83.91 83.96 765,041 -0.33(-0.39%)
Jan 06, 2020 84.86 85.10 84.20 84.29 787,197 -0.44(-0.52%)
Jan 03, 2020 84.18 84.78 84.14 84.73 2,254,999 +0.90(+1.07%)
Jan 02, 2020 83.67 84.16 83.67 83.83 2,581,074 +0.43(+0.52%)
Dec 31, 2019 83.77 83.81 83.31 83.40 223,177 -0.63(-0.75%)
Dec 30, 2019 83.43 84.03 83.35 84.03 443,553 -0.07(-0.08%)
Dec 27, 2019 84.14 84.20 84.05 84.10 327,127 +0.22(+0.26%)
Dec 26, 2019 83.79 83.93 83.62 83.88 316,638 +0.07(+0.09%)
Dec 24, 2019 83.33 83.95 83.30 83.81 158,450 +0.17(+0.20%)
Dec 23, 2019 83.80 83.85 83.36 83.64 455,327 +0.03(+0.03%)
Dec 20, 2019 83.41 83.62 83.29 83.62 324,273 +0.10(+0.12%)
Dec 19, 2019 83.41 83.72 83.27 83.52 478,388 +0.03(+0.04%)
Dec 18, 2019 83.67 83.77 83.36 83.48 331,739 -0.33(-0.39%)
Dec 17, 2019 84.07 84.20 83.67 83.81 864,973 -0.11(-0.13%)
Dec 16, 2019 84.16 84.19 83.73 83.92 524,454 -0.39(-0.46%)
Dec 13, 2019 83.96 84.57 83.63 84.31 340,952 +0.73(+0.87%)
Dec 12, 2019 84.16 84.29 83.09 83.58 1,181,351 -0.80(-0.95%)
Dec 11, 2019 84.27 84.62 84.18 84.39 272,588 +0.46(+0.55%)
Dec 10, 2019 84.11 84.26 83.73 83.92 267,832 +0.04(+0.05%)
Dec 09, 2019 84.15 84.19 83.79 83.88 318,339 +0.12(+0.15%)
Dec 06, 2019 83.58 84.14 83.56 83.76 392,077 -0.30(-0.35%)
Dec 05, 2019 83.84 84.15 83.76 84.05 280,971 -0.23(-0.27%)
Dec 04, 2019 84.39 84.46 83.85 84.29 328,361 -0.32(-0.38%)
Dec 03, 2019 84.14 84.91 84.03 84.61 751,827 +1.19(+1.43%)
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.