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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 83.38 83.79 82.52 83.45 14,687,127 +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 11,338,192 +0.79(+0.95%)
Jul 23, 2010 82.18 83.29 82.03 83.11 16,792,792 +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 13,566,092 -0.88(-1.07%)
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 9,115,475 +0.49(+0.60%)
Jul 16, 2010 80.51 82.18 80.36 80.51 15,331,647 -1.63(-1.98%)
Jul 15, 2010 82.67 82.79 81.69 82.13 14,423,181 -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 8,288,697 +0.11(+0.14%)
Jul 09, 2010 81.38 81.40 80.72 81.38 9,258,164 +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 15,375,666 +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 14,187,128 -0.37(-0.48%)
Jul 01, 2010 77.91 78.11 76.72 77.58 23,289,468 -0.31(-0.40%)
Jun 30, 2010 78.51 79.01 77.78 77.89 275,903 -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 13,671,658 +0.13(+0.16%)
Jun 24, 2010 81.70 81.81 80.74 80.94 16,809,642 -1.14(-1.39%)
Jun 23, 2010 82.16 82.63 81.51 82.08 16,268,932 +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 12,871,464 -0.03(-0.04%)
Jun 18, 2010 83.28 83.56 83.07 83.28 8,650,686 -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 12,047,779 +0.10(+0.12%)
Jun 15, 2010 81.94 83.12 81.37 83.03 2,321 +1.62(+1.99%)
Jun 14, 2010 82.08 82.48 81.33 81.41 11,286,580 -0.14(-0.17%)
Jun 11, 2010 80.55 81.57 80.51 81.54 11,383,112 +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 20,171,126 -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 17,169,180 -0.93(-1.18%)
Jun 04, 2010 79.26 80.64 78.90 79.26 25,156,570 -2.59(-3.16%)
Jun 03, 2010 82.08 82.30 81.17 81.85 14,876,132 +0.06(+0.08%)
Jun 02, 2010 80.39 81.81 80.03 81.78 12,234 +1.83(+2.28%)
Jun 01, 2010 80.24 81.53 79.89 79.96 3,641 -0.92(-1.13%)
May 28, 2010 80.87 81.80 80.53 80.87 24,410,898 -1.00(-1.22%)
May 27, 2010 80.85 81.88 80.55 81.87 23,002,088 +2.42(+3.05%)
May 26, 2010 80.40 81.14 79.32 79.45 30,450 -0.62(-0.78%)
May 25, 2010 78.53 80.16 77.91 80.07 23,604 -0.18(-0.22%)
May 24, 2010 80.79 81.28 80.12 80.24 20,749,690 -0.92(-1.14%)
May 21, 2010 79.14 81.27 78.92 81.17 38,704,532 +0.58(+0.72%)
May 20, 2010 82.07 82.29 80.50 80.59 23,446 -2.92(-3.49%)
May 19, 2010 83.66 84.15 82.56 83.50 30,240,906 -0.49(-0.59%)
May 18, 2010 85.51 85.69 83.80 84.00 2,032 -0.90(-1.06%)
May 17, 2010 85.03 85.22 83.42 84.90 22,022,206 +0.01(+0.01%)
May 14, 2010 84.89 85.81 84.18 84.89 22,541,130 -1.27(-1.47%)
May 13, 2010 86.84 87.24 86.05 86.16 14,003,091 -0.92(-1.06%)
May 12, 2010 86.14 87.15 86.04 87.08 16,291,713 +1.27(+1.48%)
May 11, 2010 86.46 86.82 85.68 85.81 11,630 -0.26(-0.31%)
May 10, 2010 86.16 86.24 85.28 86.08 25,663,028 +3.36(+4.07%)
May 07, 2010 83.70 84.44 81.73 82.71 42,517,636 -1.68(-1.99%)
May 06, 2010 84.52 86.99 79.03 84.40 25,241 -2.15(-2.49%)
May 05, 2010 86.79 87.32 86.28 86.55 23,669,720 -0.61(-0.70%)
May 04, 2010 88.08 88.10 86.64 87.16 3,513 -1.74(-1.95%)
May 03, 2010 88.13 89.12 88.13 88.90 10,447,733 +1.15(+1.31%)
Apr 30, 2010 89.11 89.27 87.70 87.75 18,342,110 -1.27(-1.42%)
Apr 29, 2010 88.42 89.27 88.41 89.02 9,362,321 +0.91(+1.03%)
Apr 28, 2010 87.97 88.34 87.42 88.11 18,614,284 +0.54(+0.62%)
Apr 27, 2010 89.07 89.41 87.46 87.57 3,387 -1.76(-1.97%)
Apr 26, 2010 89.35 89.73 89.28 89.33 10,056,997 +0.10(+0.11%)
Apr 23, 2010 88.70 89.30 88.51 89.23 17,408,574 +0.49(+0.55%)
Apr 22, 2010 88.16 88.88 87.79 88.75 12,480,446 +0.15(+0.17%)
Apr 21, 2010 88.58 88.87 88.22 88.60 1,254 +0.05(+0.05%)
Apr 20, 2010 88.64 88.81 88.29 88.55 102,750 +0.21(+0.23%)
Apr 19, 2010 87.56 88.40 87.46 88.34 13,139,351 +0.53(+0.60%)
Apr 16, 2010 88.68 88.87 87.43 87.82 27,745,166 -1.10(-1.24%)
Apr 15, 2010 88.53 88.96 88.50 88.92 10,870,442 +0.22(+0.24%)
Apr 14, 2010 88.15 88.72 88.01 88.70 9,998,480 +0.83(+0.94%)
Apr 13, 2010 87.67 88.02 87.30 87.87 7,658,599 +0.06(+0.06%)
Apr 12, 2010 87.78 87.96 87.66 87.82 5,478,493 +0.10(+0.11%)
Apr 09, 2010 87.29 87.74 87.20 87.72 7,550,895 +0.55(+0.63%)
Apr 08, 2010 86.64 87.33 86.48 87.17 10,997,305 +0.26(+0.29%)
Apr 07, 2010 87.31 87.43 86.49 86.91 13,668,397 -0.53(-0.61%)
Apr 06, 2010 87.23 87.57 87.10 87.45 5,530,055 -0.10(-0.12%)
Apr 05, 2010 87.35 87.58 87.07 87.55 5,316,702 +0.45(+0.52%)
Apr 01, 2010 87.07 87.10 87.10 87.10 14,396,643 +0.53(+0.62%)
Mar 31, 2010 86.73 86.91 86.33 86.56 7,626,166 -0.41(-0.48%)
Mar 30, 2010 86.88 87.18 86.61 86.98 7,253,542 +0.17(+0.19%)
Mar 29, 2010 86.71 87.00 86.61 86.81 7,331,393 +0.39(+0.45%)
Mar 26, 2010 86.58 86.93 86.18 86.42 11,122,694 -0.01(-0.01%)
Mar 25, 2010 86.87 87.30 86.33 86.43 11,952,647 +0.03(+0.04%)
Mar 24, 2010 86.49 86.72 86.25 86.40 8,877,933 -0.37(-0.43%)
Mar 23, 2010 86.10 86.81 85.94 86.77 11,408,004 +0.86(+1.00%)
Mar 22, 2010 85.24 86.13 85.22 85.91 11,085,200 +0.36(+0.42%)
Mar 19, 2010 86.18 86.21 85.22 85.55 15,141,372 -0.49(-0.57%)
Mar 18, 2010 85.70 86.10 85.65 86.04 9,407,227 +0.34(+0.40%)
Mar 17, 2010 85.53 85.97 85.46 85.70 8,768,701 +0.36(+0.42%)
Mar 16, 2010 85.11 85.38 84.81 85.34 8,593,251 +0.40(+0.47%)
Mar 15, 2010 84.56 84.99 84.48 84.94 8,478,267 +0.12(+0.14%)
Mar 12, 2010 84.99 85.03 84.59 84.82 12,723,230 +0.11(+0.13%)
Mar 11, 2010 84.20 84.72 83.88 84.71 9,716,354 +0.41(+0.48%)
Mar 10, 2010 84.34 84.60 83.99 84.30 9,191,005 +0.05(+0.06%)
Mar 09, 2010 84.04 84.67 84.01 84.25 10,865,692 +0.10(+0.11%)
Mar 08, 2010 84.26 84.45 84.09 84.16 7,186,870 -0.14(-0.16%)
Mar 05, 2010 83.68 84.30 83.58 84.29 8,477,788 +1.00(+1.21%)
Mar 04, 2010 83.08 83.34 82.86 83.29 7,741,971 +0.33(+0.39%)
Mar 03, 2010 83.17 83.50 82.75 82.96 7,392,378 +0.06(+0.08%)
Mar 02, 2010 83.23 83.40 82.85 82.90 7,118,140 -0.01(-0.01%)
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.