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:

Dow Industrials SPDR (NY: DIA )

397.76 +0.20 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 98.68 98.80 98.20 98.27 5,323,699 -0.18(-0.18%)
May 23, 2011 98.21 98.73 98.06 98.45 7,408,767 -1.06(-1.07%)
May 20, 2011 100.03 100.15 99.28 99.51 8,648,617 -1.06(-1.05%)
May 19, 2011 100.51 100.81 99.99 100.57 5,917,739 +0.38(+0.37%)
May 18, 2011 99.54 100.31 99.28 100.19 5,691,357 +0.72(+0.72%)
May 17, 2011 99.57 99.83 98.71 99.48 31,879,986 -0.53(-0.53%)
May 16, 2011 100.08 100.76 99.86 100.00 5,521,181 -0.39(-0.39%)
May 13, 2011 101.21 101.32 99.95 100.39 8,387,958 -0.82(-0.81%)
May 12, 2011 100.39 101.35 99.92 101.21 8,382,767 +0.54(+0.54%)
May 11, 2011 101.38 101.42 100.22 100.67 9,808,085 -0.91(-0.89%)
May 10, 2011 101.19 101.76 101.07 101.58 5,251,679 +0.59(+0.59%)
May 09, 2011 100.62 101.28 100.46 100.99 6,857,288 +0.35(+0.35%)
May 06, 2011 101.01 101.57 100.29 100.64 12,397,623 +0.50(+0.50%)
May 05, 2011 100.89 101.09 99.63 100.14 14,258,886 -1.06(-1.05%)
May 04, 2011 101.76 101.83 100.83 101.20 10,370,469 -0.68(-0.66%)
May 03, 2011 101.83 102.16 101.44 101.88 9,673,163 -0.02(-0.02%)
May 02, 2011 101.87 101.94 101.72 101.89 13,203,635 -0.16(-0.16%)
Apr 29, 2011 101.67 102.11 101.65 102.05 14,333,253 +0.49(+0.49%)
Apr 28, 2011 100.87 101.65 100.86 101.56 14,790,097 +0.58(+0.58%)
Apr 27, 2011 100.33 101.12 100.16 100.97 7,159,540 +0.79(+0.79%)
Apr 26, 2011 99.46 100.33 99.35 100.19 7,825,147 +0.92(+0.92%)
Apr 25, 2011 99.37 99.40 99.00 99.27 5,572,625 -0.19(-0.19%)
Apr 21, 2011 99.33 99.48 98.98 99.46 5,054,411 +0.36(+0.36%)
Apr 20, 2011 98.77 99.25 98.64 99.10 8,423,279 +1.55(+1.59%)
Apr 19, 2011 97.20 97.63 97.02 97.55 6,261,305 +0.52(+0.53%)
Apr 18, 2011 97.10 97.14 96.16 97.03 12,591,824 -1.16(-1.18%)
Apr 15, 2011 97.94 98.37 97.60 98.18 6,657,018 +0.37(+0.38%)
Apr 14, 2011 97.21 97.95 96.81 97.81 5,445,028 +0.14(+0.14%)
Apr 13, 2011 98.17 98.20 97.30 97.67 5,369,294 +0.07(+0.07%)
Apr 12, 2011 97.97 98.11 97.37 97.60 6,477,478 -0.94(-0.95%)
Apr 11, 2011 98.66 99.05 98.32 98.54 6,861,381 -0.01(-0.01%)
Apr 08, 2011 99.06 99.11 98.07 98.55 7,633,452 -0.21(-0.21%)
Apr 07, 2011 98.86 99.03 98.12 98.76 8,213,790 -0.21(-0.21%)
Apr 06, 2011 99.00 99.12 98.67 98.97 5,329,116 +0.41(+0.42%)
Apr 05, 2011 98.45 98.94 98.24 98.55 10,697,891 -0.09(-0.09%)
Apr 04, 2011 98.54 98.70 98.39 98.64 7,879,455 +0.24(+0.24%)
Apr 01, 2011 98.50 98.79 98.15 98.40 6,538,504 +0.35(+0.36%)
Mar 31, 2011 98.18 98.48 97.99 98.05 5,464,715 -0.15(-0.15%)
Mar 30, 2011 98.03 98.50 97.99 98.20 5,145,726 +0.56(+0.57%)
Mar 29, 2011 97.03 97.71 96.83 97.64 7,564,448 +0.60(+0.62%)
Mar 28, 2011 97.32 97.60 97.00 97.05 3,342,719 -0.16(-0.16%)
Mar 25, 2011 97.00 97.50 96.92 97.20 8,291,113 +0.40(+0.41%)
Mar 24, 2011 96.64 96.96 96.22 96.81 6,059,722 +0.66(+0.69%)
Mar 23, 2011 95.39 96.37 95.20 96.14 8,400,574 +0.57(+0.59%)
Mar 22, 2011 95.76 95.83 95.46 95.58 7,985,772 -0.12(-0.12%)
Mar 21, 2011 95.77 95.89 95.49 95.70 9,555,118 +1.43(+1.52%)
Mar 18, 2011 94.71 94.85 94.05 94.26 13,216,277 +0.46(+0.49%)
Mar 17, 2011 93.61 94.03 93.18 93.80 9,895,851 +1.22(+1.32%)
Mar 16, 2011 94.04 94.21 92.06 92.58 20,663,808 -1.81(-1.92%)
Mar 15, 2011 94.00 94.95 93.90 94.39 18,553,378 -1.13(-1.18%)
Mar 14, 2011 95.46 95.73 94.78 95.52 10,082,000 -0.45(-0.47%)
Mar 11, 2011 95.06 96.31 95.02 95.98 13,170,260 +0.55(+0.58%)
Mar 10, 2011 96.40 96.48 95.34 95.43 19,701,696 -1.82(-1.87%)
Mar 09, 2011 97.13 97.60 96.80 97.24 9,819,543 +0.02(+0.02%)
Mar 08, 2011 96.34 97.55 96.10 97.23 10,064,987 +1.02(+1.06%)
Mar 07, 2011 97.05 97.44 95.81 96.21 10,493,013 -0.61(-0.63%)
Mar 04, 2011 97.58 97.66 96.12 96.81 13,034,691 -0.71(-0.73%)
Mar 03, 2011 96.79 97.76 96.78 97.52 9,156,527 +1.52(+1.59%)
Mar 02, 2011 95.84 96.42 95.64 96.00 10,411,705 +0.06(+0.07%)
Mar 01, 2011 97.56 97.62 95.94 95.94 12,130,419 -1.42(-1.46%)
Feb 28, 2011 96.84 97.38 96.79 97.36 7,228,414 +0.80(+0.83%)
Feb 25, 2011 96.39 96.70 96.23 96.55 7,089,091 +0.57(+0.60%)
Feb 24, 2011 96.26 96.47 95.30 95.98 15,371,309 -0.34(-0.36%)
Feb 23, 2011 96.97 97.05 95.93 96.32 18,147,126 -0.83(-0.85%)
Feb 22, 2011 97.93 98.26 96.83 97.15 12,335,411 -1.36(-1.38%)
Feb 18, 2011 98.01 98.54 97.89 98.51 7,930,787 +0.35(+0.36%)
Feb 17, 2011 97.75 98.30 97.69 98.16 6,093,220 +0.22(+0.23%)
Feb 16, 2011 97.63 98.08 97.53 97.94 7,126,550 +0.54(+0.56%)
Feb 15, 2011 97.51 97.53 97.14 97.40 6,090,958 -0.33(-0.33%)
Feb 14, 2011 97.63 97.80 97.48 97.72 5,136,905 -0.03(-0.03%)
Feb 11, 2011 97.09 97.84 97.01 97.75 8,651,913 +0.38(+0.39%)
Feb 10, 2011 97.05 97.44 96.78 97.37 9,008,963 -0.09(-0.09%)
Feb 09, 2011 97.32 97.56 97.04 97.46 9,623,544 +0.11(+0.11%)
Feb 08, 2011 96.80 97.41 96.70 97.35 7,571,011 +0.63(+0.65%)
Feb 07, 2011 96.34 96.96 96.32 96.72 9,180,892 +0.53(+0.55%)
Feb 04, 2011 95.94 96.19 95.66 96.19 6,515,400 +0.26(+0.27%)
Feb 03, 2011 95.67 96.10 95.29 95.94 7,952,229 +0.22(+0.22%)
Feb 02, 2011 95.55 95.90 95.55 95.72 5,308,776 +0.01(+0.01%)
Feb 01, 2011 94.97 95.83 94.91 95.71 9,569,923 +1.19(+1.26%)
Jan 31, 2011 94.25 94.57 93.95 94.53 11,248,143 +0.46(+0.49%)
Jan 28, 2011 95.37 95.53 93.86 94.06 21,525,094 -1.29(-1.35%)
Jan 27, 2011 95.34 95.59 95.20 95.36 9,275,979 +0.02(+0.03%)
Jan 26, 2011 95.28 95.59 95.12 95.33 11,491,744 +0.10(+0.10%)
Jan 25, 2011 95.08 95.32 94.61 95.24 13,145,263 -0.06(-0.06%)
Jan 24, 2011 94.34 95.31 94.32 95.29 15,431,660 +0.88(+0.93%)
Jan 21, 2011 94.61 94.69 94.02 94.42 12,131,902 +0.27(+0.29%)
Jan 20, 2011 93.92 94.32 93.51 94.14 13,701,640 -0.03(-0.03%)
Jan 19, 2011 94.33 94.44 93.94 94.17 11,361,728 -0.06(-0.06%)
Jan 18, 2011 93.86 94.39 93.84 94.23 5,853,896 +0.43(+0.46%)
Jan 14, 2011 93.16 93.86 93.10 93.80 7,385,296 +0.39(+0.42%)
Jan 13, 2011 93.55 93.55 93.11 93.41 7,599,294 -0.16(-0.17%)
Jan 12, 2011 93.37 93.77 93.26 93.57 6,594,257 +0.68(+0.73%)
Jan 11, 2011 92.96 93.14 92.59 92.89 6,427,135 +0.28(+0.30%)
Jan 10, 2011 92.58 92.73 92.10 92.61 7,722,535 -0.29(-0.32%)
Jan 07, 2011 93.18 93.33 92.31 92.91 11,606,531 -0.17(-0.18%)
Jan 06, 2011 93.36 93.40 92.85 93.08 8,985,413 -0.21(-0.22%)
Jan 05, 2011 92.82 93.40 92.69 93.28 9,495,052 +0.32(+0.34%)
Jan 04, 2011 93.02 93.04 92.54 92.96 12,265,099 +0.18(+0.20%)
Jan 03, 2011 92.78 93.14 92.74 92.78 11,428,617 +0.62(+0.67%)
Dec 31, 2010 91.91 92.24 91.69 92.16 4,674,704 +0.14(+0.16%)
Dec 30, 2010 92.08 92.22 91.87 92.02 8,279,693 -0.16(-0.17%)
Dec 29, 2010 92.22 92.44 92.15 92.18 8,308,258 -0.11(-0.12%)
Dec 28, 2010 92.27 92.36 91.93 92.29 5,945,097 +0.20(+0.22%)
Dec 27, 2010 91.94 92.17 91.78 92.09 5,192,560 -0.15(-0.16%)
Dec 23, 2010 92.06 92.29 91.98 92.24 4,490,221 +0.12(+0.13%)
Dec 22, 2010 91.94 92.18 91.86 92.12 4,375,305 +0.22(+0.23%)
Dec 21, 2010 91.75 92.02 91.65 91.90 6,002,753 +0.45(+0.49%)
Dec 20, 2010 91.77 91.78 91.16 91.46 8,459,105 -0.16(-0.17%)
Dec 17, 2010 91.60 91.65 91.24 91.62 5,799,578 -0.23(-0.25%)
Dec 16, 2010 91.65 91.97 91.19 91.85 10,174,771 +0.28(+0.30%)
Dec 15, 2010 91.59 92.01 91.40 91.57 7,341,202 -0.10(-0.10%)
Dec 14, 2010 91.36 91.96 91.33 91.67 6,539,918 +0.41(+0.45%)
Dec 13, 2010 91.39 91.68 91.20 91.25 5,976,234 +0.16(+0.17%)
Dec 10, 2010 90.94 91.13 90.68 91.09 10,408,487 +0.29(+0.32%)
Dec 09, 2010 91.14 91.17 90.47 90.80 6,567,468 +0.02(+0.03%)
Dec 08, 2010 90.62 90.92 90.42 90.77 8,159,856 +0.13(+0.14%)
Dec 07, 2010 91.35 91.43 90.60 90.65 9,557,127 -0.01(-0.01%)
Dec 06, 2010 90.68 90.90 90.57 90.65 7,698,444 -0.16(-0.18%)
Dec 03, 2010 90.33 90.88 90.31 90.81 5,713,634 +0.16(+0.18%)
Dec 02, 2010 89.88 90.76 89.86 90.65 7,714,451 +0.85(+0.95%)
Dec 01, 2010 89.01 89.98 88.94 89.80 9,174,533 +1.99(+2.27%)
Nov 30, 2010 87.41 88.28 87.32 87.81 10,107,044 -0.38(-0.43%)
Nov 29, 2010 87.88 88.36 87.19 88.19 7,578,619 +0.01(+0.01%)
Nov 26, 2010 88.42 88.75 88.18 88.18 2,923,631 -0.96(-1.08%)
Nov 24, 2010 88.47 89.15 89.15 89.15 5,393,732 +1.16(+1.32%)
Nov 23, 2010 88.29 88.32 87.59 87.98 8,300,288 -1.14(-1.28%)
Nov 22, 2010 88.91 89.15 88.10 89.12 8,550,582 -0.15(-0.17%)
Nov 19, 2010 89.00 89.31 88.61 89.27 5,615,220 -0.11(-0.12%)
Nov 18, 2010 88.76 89.56 88.75 89.39 8,976,479 +1.36(+1.55%)
Nov 17, 2010 88.18 88.30 87.88 88.02 6,974,477 -0.05(-0.05%)
Nov 16, 2010 88.94 89.06 87.73 88.07 11,975,006 -1.45(-1.62%)
Nov 15, 2010 89.52 90.09 89.41 89.52 8,290,483 +0.13(+0.14%)
Nov 12, 2010 89.63 90.06 88.99 89.39 10,911,460 -0.73(-0.81%)
Nov 11, 2010 89.98 90.27 89.69 90.13 6,909,414 -0.52(-0.57%)
Nov 10, 2010 90.56 90.77 89.87 90.65 12,483,572 +0.03(+0.04%)
Nov 09, 2010 91.16 91.19 90.25 90.61 7,325,341 -0.42(-0.46%)
Nov 08, 2010 90.97 91.14 90.68 91.04 5,095,802 -0.26(-0.28%)
Nov 05, 2010 91.22 91.36 90.90 91.29 7,965,368 +0.09(+0.10%)
Nov 04, 2010 90.31 91.27 90.25 91.20 11,735,140 +1.70(+1.90%)
Nov 03, 2010 89.32 89.56 88.52 89.51 12,683,154 +0.33(+0.38%)
Nov 02, 2010 89.27 89.49 89.15 89.17 5,093,241 +0.45(+0.50%)
Nov 01, 2010 89.01 89.67 88.21 88.72 11,829,607 +0.01(+0.01%)
Oct 29, 2010 88.49 88.77 88.32 88.72 7,493,180 +0.17(+0.19%)
Oct 28, 2010 89.08 89.15 88.13 88.55 7,098,206 +0.46(+0.52%)
Oct 27, 2010 88.56 88.84 87.88 88.09 9,546,508 -0.95(-1.07%)
Oct 25, 2010 89.19 89.70 88.99 89.04 7,686,660 +0.28(+0.31%)
Oct 22, 2010 88.94 89.01 88.59 88.76 4,454,653 -0.14(-0.16%)
Oct 21, 2010 88.93 89.43 88.23 88.90 8,760,062 +0.36(+0.41%)
Oct 20, 2010 87.74 88.93 87.53 88.54 9,256,364 +1.00(+1.14%)
Oct 19, 2010 87.90 88.21 87.01 87.54 11,611,002 -0.93(-1.05%)
Oct 18, 2010 88.21 88.94 88.11 88.48 5,564,304 +0.26(+0.30%)
Oct 15, 2010 88.81 88.84 87.76 88.21 11,766,657 -0.31(-0.35%)
Oct 14, 2010 88.51 88.65 87.92 88.53 11,256,479 +0.01(+0.01%)
Oct 13, 2010 88.33 88.98 88.20 88.52 8,684,305 +0.64(+0.73%)
Oct 12, 2010 87.62 88.17 87.04 87.88 6,741,947 +0.00(+0.00%)
Oct 11, 2010 87.90 87.99 87.57 87.88 4,425,608 +0.08(+0.09%)
Oct 08, 2010 87.80 88.00 87.18 87.80 6,039,628 +0.45(+0.51%)
Oct 07, 2010 87.74 87.76 86.88 87.35 589 -0.14(-0.15%)
Oct 06, 2010 87.23 87.54 87.09 87.49 9,053,152 +0.29(+0.34%)
Oct 05, 2010 86.40 87.42 86.29 87.19 125 +1.46(+1.70%)
Oct 04, 2010 86.21 86.52 85.34 85.74 6,977,984 -0.60(-0.69%)
Oct 01, 2010 86.33 86.66 85.95 86.33 7,514,541 +0.33(+0.38%)
Sep 30, 2010 86.80 87.29 85.66 86.01 14,642,642 -0.32(-0.37%)
Sep 29, 2010 86.36 86.64 86.08 86.33 3,073 -0.20(-0.23%)
Sep 28, 2010 86.37 86.77 85.52 86.52 1,882 +0.29(+0.34%)
Sep 27, 2010 86.53 86.66 86.14 86.23 5,004,554 -0.30(-0.35%)
Sep 24, 2010 85.89 86.60 85.82 86.53 6,695,403 +1.51(+1.78%)
Sep 23, 2010 84.99 85.78 84.81 85.02 2,885 -0.58(-0.68%)
Sep 22, 2010 85.73 86.11 85.34 85.60 7,017,924 -0.18(-0.20%)
Sep 21, 2010 85.71 86.33 85.42 85.78 1,254 +0.08(+0.09%)
Sep 20, 2010 84.80 85.86 84.64 85.70 6,596,402 +1.16(+1.37%)
Sep 17, 2010 84.54 84.87 84.21 84.54 9,758,848 +0.10(+0.12%)
Sep 15, 2010 83.85 84.53 83.67 84.44 5,488,249 +0.40(+0.47%)
Sep 14, 2010 84.07 84.54 83.82 84.04 733 -0.18(-0.22%)
Sep 13, 2010 84.21 84.37 83.73 84.22 6,168,887 +0.71(+0.85%)
Sep 10, 2010 83.22 83.54 83.01 83.51 4,421,504 +0.42(+0.51%)
Sep 09, 2010 83.67 83.69 82.87 83.09 250 +0.22(+0.26%)
Sep 08, 2010 82.66 83.21 82.64 82.87 2,509 +0.33(+0.41%)
Sep 07, 2010 83.02 83.12 82.42 82.54 5,277,976 -0.81(-0.97%)
Sep 03, 2010 83.07 83.39 82.33 83.35 7,882,665 +1.04(+1.26%)
Sep 02, 2010 82.02 82.32 81.79 82.32 29,928 +0.38(+0.47%)
Sep 01, 2010 80.79 82.01 80.76 81.93 10,678,498 +2.10(+2.63%)
Aug 31, 2010 79.76 80.38 79.32 79.84 66,590 -0.08(-0.10%)
Aug 30, 2010 80.68 80.93 79.83 79.92 5,926,882 -1.04(-1.29%)
Aug 27, 2010 79.73 81.00 79.22 80.96 13,089,215 +1.32(+1.65%)
Aug 26, 2010 80.47 80.55 79.44 79.65 8,522 -0.54(-0.68%)
Aug 25, 2010 79.63 80.48 79.20 80.19 250 +0.17(+0.21%)
Aug 24, 2010 80.28 80.62 79.63 80.02 6,195 -1.08(-1.34%)
Aug 23, 2010 81.73 82.13 81.06 81.10 6,871,083 -0.30(-0.37%)
Aug 20, 2010 81.64 81.68 80.87 81.41 10,725,754 -0.73(-0.89%)
Aug 19, 2010 82.95 83.14 81.73 82.14 1,388 -1.20(-1.44%)
Aug 18, 2010 83.10 83.77 82.64 83.34 72,023 +0.19(+0.23%)
Aug 17, 2010 82.88 83.78 82.63 83.15 2,387 +0.84(+1.02%)
Aug 16, 2010 81.94 82.56 81.60 82.32 7,301,065 -0.06(-0.07%)
Aug 13, 2010 82.37 82.73 82.17 82.37 8,134,888 -0.08(-0.10%)
Aug 12, 2010 81.97 82.79 81.92 82.45 18,257,842 -0.54(-0.65%)
Aug 11, 2010 83.84 83.85 82.82 82.99 45,429 -1.79(-2.12%)
Aug 10, 2010 84.79 85.42 84.22 84.79 125 -0.59(-0.69%)
Aug 09, 2010 85.28 85.58 84.99 85.38 4,671,768 +0.34(+0.40%)
Aug 06, 2010 85.03 85.07 83.93 85.03 9,441,409 -0.15(-0.18%)
Aug 05, 2010 84.83 85.19 84.67 85.19 250 -0.06(-0.07%)
Aug 04, 2010 85.00 85.40 84.79 85.25 20,012 +0.45(+0.54%)
Aug 03, 2010 84.87 85.15 84.53 84.79 6,825,444 -0.27(-0.32%)
Aug 02, 2010 84.55 85.27 84.39 85.07 8,597,475 +1.62(+1.94%)
Jul 30, 2010 83.38 83.79 82.52 83.45 14,687,113 +0.02(+0.03%)
Jul 29, 2010 84.21 84.43 82.83 83.42 127 -0.33(-0.40%)
Jul 28, 2010 83.88 84.13 83.44 83.76 32,661 -0.28(-0.33%)
Jul 27, 2010 84.28 84.36 83.69 84.04 439 +0.14(+0.17%)
Jul 26, 2010 83.22 83.95 83.06 83.89 11,338,181 +0.79(+0.95%)
Jul 23, 2010 82.18 83.29 82.03 83.11 16,792,776 +0.81(+0.99%)
Jul 22, 2010 81.50 82.66 81.47 82.29 17,717 +1.61(+2.00%)
Jul 21, 2010 81.83 81.85 80.28 80.68 13,566,079 -0.88(-1.08%)
Jul 20, 2010 79.78 81.61 79.73 81.56 1,040 +0.57(+0.70%)
Jul 19, 2010 80.83 81.22 80.31 80.99 9,115,466 +0.49(+0.60%)
Jul 16, 2010 80.51 82.18 80.36 80.51 15,331,632 -1.63(-1.98%)
Jul 15, 2010 82.67 82.79 81.69 82.13 14,423,167 -0.56(-0.67%)
Jul 14, 2010 82.52 82.96 82.19 82.69 9,943 +0.02(+0.02%)
Jul 13, 2010 82.27 83.03 82.23 82.67 10,249 +1.18(+1.45%)
Jul 12, 2010 81.18 81.54 80.94 81.50 8,288,689 +0.11(+0.14%)
Jul 09, 2010 81.38 81.40 80.72 81.38 9,258,155 +0.48(+0.59%)
Jul 08, 2010 80.42 80.91 80.02 80.91 11,448 +0.97(+1.22%)
Jul 07, 2010 77.74 80.00 77.71 79.93 15,375,651 +2.26(+2.91%)
Jul 06, 2010 78.10 78.60 77.00 77.67 8,023 +0.46(+0.60%)
Jul 02, 2010 77.21 77.90 76.65 77.21 14,187,114 -0.37(-0.48%)
Jul 01, 2010 77.91 78.11 76.72 77.58 23,289,446 -0.31(-0.40%)
Jun 30, 2010 78.51 79.01 77.78 77.89 275,902 -0.65(-0.83%)
Jun 29, 2010 78.55 79.89 78.21 78.55 4,834 -2.53(-3.12%)
Jun 25, 2010 81.07 81.32 80.36 81.07 13,671,645 +0.13(+0.16%)
Jun 24, 2010 81.70 81.81 80.74 80.94 16,809,626 -1.14(-1.39%)
Jun 23, 2010 82.16 82.64 81.51 82.09 16,268,916 +0.05(+0.06%)
Jun 22, 2010 83.29 83.64 81.97 82.04 1,391 -1.21(-1.46%)
Jun 21, 2010 84.27 84.45 82.86 83.25 12,871,452 -0.03(-0.04%)
Jun 18, 2010 83.28 83.56 83.07 83.28 8,650,677 -0.06(-0.07%)
Jun 17, 2010 83.30 83.38 82.40 83.34 9,347 +0.22(+0.26%)
Jun 16, 2010 82.64 83.27 82.51 83.12 12,047,767 +0.10(+0.12%)
Jun 15, 2010 81.94 83.12 81.37 83.03 2,321 +1.62(+1.99%)
Jun 14, 2010 82.09 82.48 81.33 81.41 11,286,569 -0.14(-0.17%)
Jun 11, 2010 80.55 81.58 80.51 81.54 11,383,101 +0.34(+0.42%)
Jun 10, 2010 80.18 81.28 80.18 81.20 24,466 +2.18(+2.75%)
Jun 09, 2010 79.69 80.32 78.75 79.02 20,171,106 -0.23(-0.29%)
Jun 08, 2010 78.39 79.44 77.87 79.26 4,422 +0.93(+1.19%)
Jun 07, 2010 79.43 79.64 78.27 78.32 17,169,164 -0.93(-1.18%)
Jun 04, 2010 79.26 80.64 78.91 79.26 25,156,546 -2.59(-3.16%)
Jun 03, 2010 82.09 82.30 81.17 81.85 14,876,118 +0.06(+0.08%)
Jun 02, 2010 80.39 81.81 80.03 81.78 12,234 +1.83(+2.28%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.