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 (%)
Dec 31, 2018 209.28 210.12 208.12 210.06 5,639,114 +2.45(+1.18%)
Dec 28, 2018 209.62 210.61 206.88 207.61 8,067,565 -0.70(-0.34%)
Dec 27, 2018 203.16 208.41 200.45 208.31 8,819,261 +2.30(+1.11%)
Dec 26, 2018 197.44 206.04 195.44 206.02 10,823,741 +9.56(+4.86%)
Dec 24, 2018 200.42 201.15 196.26 196.46 7,797,577 -5.40(-2.67%)
Dec 21, 2018 206.29 209.40 201.64 201.86 11,370,815 -3.77(-1.83%)
Dec 20, 2018 208.95 209.65 203.88 205.62 13,250,719 -4.21(-2.01%)
Dec 19, 2018 213.40 216.68 208.48 209.84 10,607,977 -3.40(-1.59%)
Dec 18, 2018 214.20 215.44 211.72 213.23 5,948,909 +0.84(+0.39%)
Dec 17, 2018 215.64 216.86 211.16 212.40 7,823,714 -4.48(-2.07%)
Dec 14, 2018 219.25 219.94 216.34 216.88 7,336,846 -4.36(-1.97%)
Dec 13, 2018 221.37 222.67 220.25 221.24 4,947,724 +0.35(+0.16%)
Dec 12, 2018 222.24 223.47 220.68 220.89 4,153,703 +1.48(+0.68%)
Dec 11, 2018 223.19 223.24 218.00 219.41 6,281,445 -0.43(-0.20%)
Dec 10, 2018 219.15 220.54 214.93 219.84 6,700,077 +0.36(+0.16%)
Dec 07, 2018 224.28 225.86 218.56 219.48 6,638,348 -4.86(-2.17%)
Dec 06, 2018 221.32 224.47 218.14 224.34 9,158,394 -0.91(-0.40%)
Dec 04, 2018 231.45 231.81 224.93 225.25 5,985,155 -7.19(-3.09%)
Dec 03, 2018 233.72 233.84 230.90 232.43 10,593,837 +2.89(+1.26%)
Nov 30, 2018 227.37 229.84 227.13 229.54 3,330,194 +1.72(+0.76%)
Nov 29, 2018 227.82 229.05 226.58 227.81 3,862,929 -0.22(-0.10%)
Nov 28, 2018 223.80 228.04 223.32 228.04 5,708,731 +5.70(+2.56%)
Nov 27, 2018 220.26 222.37 219.32 222.34 3,260,906 +1.00(+0.45%)
Nov 26, 2018 219.98 221.65 219.81 221.35 3,823,205 +3.22(+1.47%)
Nov 23, 2018 218.53 219.23 218.04 218.13 2,146,142 -1.65(-0.75%)
Nov 21, 2018 219.78 219.78 219.78 0 +0.13(+0.06%)
Nov 20, 2018 221.32 221.83 218.78 219.65 8,168,732 -4.81(-2.15%)
Nov 19, 2018 227.83 227.99 223.55 224.46 4,725,997 -3.76(-1.65%)
Nov 16, 2018 226.20 229.04 225.79 228.23 5,041,876 +1.28(+0.57%)
Nov 15, 2018 224.24 227.64 222.58 226.94 6,315,227 +2.07(+0.92%)
Nov 14, 2018 228.56 228.80 223.76 224.87 6,256,229 -1.93(-0.85%)
Nov 13, 2018 227.49 228.87 226.06 226.80 4,388,125 -1.04(-0.46%)
Nov 12, 2018 232.75 232.95 227.35 227.84 11,306,892 -5.26(-2.26%)
Nov 09, 2018 234.06 234.32 232.16 233.10 4,894,421 -1.80(-0.77%)
Nov 08, 2018 234.39 235.68 233.89 234.90 4,482,357 +0.29(+0.12%)
Nov 07, 2018 231.64 234.69 230.78 234.61 4,974,613 +4.97(+2.17%)
Nov 06, 2018 228.12 229.77 227.94 229.64 2,437,506 +1.57(+0.69%)
Nov 05, 2018 226.60 228.47 226.30 228.07 3,160,748 +1.81(+0.80%)
Nov 02, 2018 228.88 229.07 224.58 226.26 7,156,020 -1.14(-0.50%)
Nov 01, 2018 225.98 227.49 224.87 227.40 3,636,639 +2.28(+1.01%)
Oct 31, 2018 224.90 226.94 224.41 225.12 5,998,207 +2.23(+1.00%)
Oct 30, 2018 219.07 223.11 218.76 222.89 6,857,484 +3.79(+1.73%)
Oct 29, 2018 222.91 224.27 216.03 219.10 7,622,694 -1.85(-0.84%)
Oct 26, 2018 221.71 223.20 218.96 220.95 6,564,427 -2.90(-1.30%)
Oct 25, 2018 221.66 224.89 220.69 223.85 6,603,078 +3.70(+1.68%)
Oct 24, 2018 226.21 226.65 219.74 220.15 8,498,779 -5.40(-2.40%)
Oct 23, 2018 223.20 226.68 221.83 225.55 8,209,780 -1.23(-0.54%)
Oct 22, 2018 228.60 228.93 226.03 226.78 5,200,035 -1.15(-0.50%)
Oct 19, 2018 227.85 229.42 227.05 227.93 7,384,646 +0.71(+0.31%)
Oct 18, 2018 229.39 230.06 226.00 227.22 9,706,553 -2.95(-1.28%)
Oct 17, 2018 230.12 231.10 228.10 230.16 7,616,275 -0.85(-0.37%)
Oct 16, 2018 228.06 231.18 227.48 231.01 7,926,306 +5.00(+2.21%)
Oct 15, 2018 226.49 228.16 226.01 226.01 6,137,151 -0.86(-0.38%)
Oct 12, 2018 227.82 228.05 223.86 226.88 9,640,093 +2.71(+1.21%)
Oct 11, 2018 228.16 229.95 222.90 224.16 17,044,238 -5.19(-2.26%)
Oct 10, 2018 236.49 236.57 229.11 229.35 13,720,887 -7.32(-3.09%)
Oct 09, 2018 236.80 237.64 235.69 236.66 5,089,887 -0.54(-0.23%)
Oct 08, 2018 235.79 237.54 234.74 237.20 6,962,380 +0.46(+0.19%)
Oct 05, 2018 238.55 238.81 235.47 236.75 8,348,108 -1.73(-0.73%)
Oct 04, 2018 239.76 239.78 236.98 238.47 9,736,273 -1.52(-0.63%)
Oct 03, 2018 240.73 241.19 239.75 240.00 6,505,698 +0.34(+0.14%)
Oct 02, 2018 238.35 240.06 238.29 239.66 5,083,489 +0.75(+0.31%)
Oct 01, 2018 238.34 239.28 238.02 238.90 6,507,366 +2.09(+0.88%)
Sep 28, 2018 236.06 237.30 236.01 236.82 3,671,863 +0.14(+0.06%)
Sep 27, 2018 236.68 237.69 236.09 236.68 2,724,357 +0.42(+0.18%)
Sep 26, 2018 237.18 238.11 235.81 236.26 3,757,469 -0.85(-0.36%)
Sep 25, 2018 238.28 238.36 236.93 237.11 2,032,037 -0.62(-0.26%)
Sep 24, 2018 238.86 238.88 237.58 237.73 4,217,169 -1.52(-0.64%)
Sep 21, 2018 239.64 239.69 238.78 239.25 4,403,824 +0.56(+0.23%)
Sep 20, 2018 237.76 238.93 237.75 238.69 5,869,862 +2.34(+0.99%)
Sep 19, 2018 235.17 236.86 235.17 236.35 4,475,252 +1.35(+0.57%)
Sep 18, 2018 233.52 235.56 233.46 235.00 3,354,396 +1.72(+0.74%)
Sep 17, 2018 233.94 234.36 232.97 233.28 2,766,810 -0.81(-0.35%)
Sep 14, 2018 234.20 234.61 233.31 234.09 3,443,212 +0.10(+0.04%)
Sep 13, 2018 233.67 234.38 233.28 233.99 2,762,372 +1.37(+0.59%)
Sep 12, 2018 232.53 233.98 232.02 232.62 5,561,752 +0.20(+0.08%)
Sep 11, 2018 230.70 232.86 230.45 232.43 3,436,971 +0.97(+0.42%)
Sep 10, 2018 232.87 232.98 231.38 231.45 2,514,465 -0.54(-0.23%)
Sep 07, 2018 231.80 232.70 231.02 231.99 4,247,266 -0.67(-0.29%)
Sep 06, 2018 232.53 233.34 231.54 232.66 4,337,752 +0.33(+0.14%)
Sep 05, 2018 231.70 232.68 231.43 232.33 3,672,324 +0.17(+0.07%)
Sep 04, 2018 231.70 232.33 230.80 232.16 3,290,140 -0.11(-0.05%)
Aug 31, 2018 232.27 232.27 232.27 0 -0.14(-0.06%)
Aug 30, 2018 233.06 233.43 231.91 232.41 4,323,129 -1.18(-0.51%)
Aug 29, 2018 233.12 233.98 232.79 233.59 2,722,023 +0.62(+0.26%)
Aug 28, 2018 233.56 233.58 232.71 232.97 3,035,107 +0.05(+0.02%)
Aug 27, 2018 231.73 232.97 231.73 232.92 4,599,518 +2.44(+1.06%)
Aug 24, 2018 229.93 230.77 229.71 230.48 4,063,006 +1.22(+0.53%)
Aug 23, 2018 229.54 230.22 228.81 229.26 3,146,216 -0.62(-0.27%)
Aug 22, 2018 230.61 230.79 229.76 229.88 4,307,406 -0.80(-0.35%)
Aug 21, 2018 230.55 231.24 230.40 230.68 3,677,914 +0.57(+0.25%)
Aug 20, 2018 229.82 230.36 229.69 230.10 3,278,746 +0.82(+0.36%)
Aug 17, 2018 228.14 229.83 227.96 229.28 4,365,967 +0.99(+0.43%)
Aug 16, 2018 226.89 228.71 226.81 228.29 8,876,334 +3.73(+1.66%)
Aug 15, 2018 224.63 224.95 222.87 224.56 6,506,485 -1.29(-0.57%)
Aug 14, 2018 225.45 226.16 224.98 225.85 3,157,001 +1.04(+0.46%)
Aug 13, 2018 226.18 226.52 224.51 224.81 4,138,465 -1.12(-0.50%)
Aug 10, 2018 226.27 226.47 225.13 225.94 5,378,127 -1.66(-0.73%)
Aug 09, 2018 228.13 228.55 227.45 227.59 1,880,028 -0.41(-0.18%)
Aug 08, 2018 228.32 228.45 227.79 228.00 2,104,139 -0.45(-0.20%)
Aug 07, 2018 228.32 229.02 228.03 228.45 2,683,884 +1.13(+0.50%)
Aug 06, 2018 226.75 227.66 226.23 227.32 2,583,882 +0.41(+0.18%)
Aug 03, 2018 225.70 227.00 225.70 226.91 2,768,495 +1.15(+0.51%)
Aug 02, 2018 224.28 226.03 223.91 225.76 4,631,102 -0.01(-0.00%)
Aug 01, 2018 226.47 227.13 225.28 225.76 3,541,071 -0.95(-0.42%)
Jul 31, 2018 226.28 227.17 226.20 226.71 4,192,011 +1.16(+0.51%)
Jul 30, 2018 227.03 227.26 225.37 225.55 5,027,504 -1.24(-0.55%)
Jul 27, 2018 227.55 227.99 226.09 226.79 6,562,254 -0.77(-0.34%)
Jul 26, 2018 227.02 228.06 226.96 227.56 4,680,326 +0.98(+0.43%)
Jul 25, 2018 224.39 226.70 223.82 226.58 5,259,351 +1.62(+0.72%)
Jul 24, 2018 224.12 225.36 223.94 224.96 6,149,107 +1.74(+0.78%)
Jul 23, 2018 223.18 223.53 222.65 223.22 2,005,571 -0.16(-0.07%)
Jul 20, 2018 222.83 223.92 222.71 223.38 3,013,471 -0.03(-0.01%)
Jul 19, 2018 223.79 224.15 223.30 223.41 2,848,058 -1.10(-0.49%)
Jul 18, 2018 223.95 224.64 223.62 224.52 2,376,958 +0.67(+0.30%)
Jul 17, 2018 223.20 224.11 222.62 223.85 3,321,204 +0.54(+0.24%)
Jul 16, 2018 223.06 223.38 222.56 223.31 2,101,408 +0.42(+0.19%)
Jul 13, 2018 222.03 223.12 221.75 222.89 3,388,094 +0.80(+0.36%)
Jul 12, 2018 221.88 222.21 221.08 222.09 3,555,757 +1.98(+0.90%)
Jul 11, 2018 220.34 221.07 219.72 220.11 4,950,190 -1.92(-0.86%)
Jul 10, 2018 221.39 222.25 221.33 222.02 3,890,886 +1.24(+0.56%)
Jul 09, 2018 218.95 220.93 218.93 220.78 4,125,571 +2.89(+1.32%)
Jul 06, 2018 216.75 218.43 216.30 217.90 3,980,981 +0.94(+0.43%)
Jul 05, 2018 216.59 217.07 215.31 216.96 3,696,693 +1.68(+0.78%)
Jul 03, 2018 215.28 215.28 215.28 0 -0.95(-0.44%)
Jul 02, 2018 214.62 216.51 214.35 216.23 6,398,312 +0.00(+0.00%)
Jun 29, 2018 216.90 218.22 216.11 216.23 4,452,183 +0.58(+0.27%)
Jun 28, 2018 214.22 216.44 213.65 215.65 6,200,197 +0.85(+0.40%)
Jun 27, 2018 216.71 218.77 214.70 214.80 6,902,457 -1.38(-0.64%)
Jun 26, 2018 216.40 217.09 215.82 216.18 4,303,059 +0.32(+0.15%)
Jun 25, 2018 217.52 217.72 214.42 215.86 10,703,048 -3.01(-1.38%)
Jun 22, 2018 219.07 219.60 218.65 218.87 4,100,762 +1.06(+0.49%)
Jun 21, 2018 218.99 219.09 217.30 217.81 5,246,314 -1.75(-0.80%)
Jun 20, 2018 220.89 220.91 219.25 219.56 5,277,765 -0.37(-0.17%)
Jun 19, 2018 219.68 220.24 218.73 219.93 6,184,358 -2.54(-1.14%)
Jun 18, 2018 221.64 222.62 221.07 222.47 4,572,238 -0.90(-0.40%)
Jun 15, 2018 223.77 221.61 223.37 7,117,835 -0.78(-0.35%)
Jun 14, 2018 225.19 225.50 223.75 224.15 5,620,244 -0.17(-0.08%)
Jun 13, 2018 225.42 225.71 224.18 224.31 4,281,062 -1.00(-0.44%)
Jun 12, 2018 225.70 225.73 224.65 225.31 7,341,724 -0.08(-0.04%)
Jun 11, 2018 225.60 226.07 225.06 225.39 4,721,265 +0.11(+0.05%)
Jun 08, 2018 224.12 225.41 223.95 225.28 5,003,900 +0.66(+0.29%)
Jun 07, 2018 224.35 225.37 223.92 224.63 4,818,022 +0.90(+0.40%)
Jun 06, 2018 223.74 223.73 4,610,781 +3.00(+1.36%)
Jun 05, 2018 220.74 221.02 219.85 220.73 3,165,382 -0.05(-0.02%)
Jun 04, 2018 220.35 221.19 220.19 220.78 3,438,848 +1.64(+0.75%)
Jun 01, 2018 218.94 219.56 218.51 219.14 4,008,161 +1.94(+0.89%)
May 31, 2018 218.82 218.84 216.60 217.20 6,017,347 -2.24(-1.02%)
May 30, 2018 218.08 219.85 217.56 219.44 4,704,669 +2.89(+1.33%)
May 29, 2018 218.27 219.00 215.54 216.55 7,233,074 -3.49(-1.58%)
May 25, 2018 220.04 220.04 220.04 0 -0.48(-0.22%)
May 24, 2018 220.71 220.98 218.68 220.52 3,876,163 -0.64(-0.29%)
May 23, 2018 219.56 221.22 219.23 221.16 3,922,611 +0.40(+0.18%)
May 22, 2018 222.71 222.76 220.53 220.76 2,616,877 -1.56(-0.70%)
May 21, 2018 221.68 222.97 221.67 222.32 4,563,380 +2.62(+1.19%)
May 18, 2018 219.68 220.18 219.19 219.71 2,708,062 -0.04(-0.02%)
May 17, 2018 219.80 220.77 218.98 219.75 2,320,436 -0.20(-0.09%)
May 16, 2018 219.25 220.22 219.07 219.95 2,292,602 +0.59(+0.27%)
May 15, 2018 220.04 220.14 218.64 219.36 5,361,380 -1.74(-0.79%)
May 14, 2018 221.23 221.93 220.73 221.10 4,832,301 +0.65(+0.29%)
May 11, 2018 219.71 220.81 219.43 220.46 3,713,029 +0.96(+0.44%)
May 10, 2018 218.20 220.07 218.17 219.50 4,371,043 +1.83(+0.84%)
May 09, 2018 216.63 218.07 215.73 217.67 4,136,799 +1.76(+0.81%)
May 08, 2018 215.69 216.41 214.51 215.91 3,299,082 +0.00(+0.00%)
May 07, 2018 215.98 217.02 215.09 215.91 3,371,227 +0.80(+0.37%)
May 04, 2018 211.20 215.74 210.82 215.12 4,059,651 +3.03(+1.43%)
May 03, 2018 211.03 212.73 208.55 212.08 6,958,165 -0.01(-0.00%)
May 02, 2018 213.42 214.39 211.75 212.09 3,076,391 -1.46(-0.69%)
May 01, 2018 213.49 213.67 211.03 213.55 4,955,143 -0.69(-0.32%)
Apr 30, 2018 216.52 217.17 214.22 214.25 3,916,578 -1.25(-0.58%)
Apr 27, 2018 215.51 215.93 214.45 215.50 3,618,708 -0.15(-0.07%)
Apr 26, 2018 214.15 216.32 213.87 215.65 4,332,641 +2.15(+1.01%)
Apr 25, 2018 213.14 214.06 211.19 213.50 5,938,993 +0.54(+0.25%)
Apr 24, 2018 217.66 217.81 211.21 212.96 7,988,866 -3.78(-1.74%)
Apr 23, 2018 217.37 217.47 215.66 216.74 2,807,290 -0.12(-0.05%)
Apr 20, 2018 218.53 218.79 216.06 216.85 3,829,225 -1.74(-0.79%)
Apr 19, 2018 218.90 219.49 217.63 218.59 4,196,810 -0.72(-0.33%)
Apr 18, 2018 219.75 220.05 219.04 219.31 4,107,826 -0.37(-0.17%)
Apr 17, 2018 219.99 220.28 219.21 219.68 4,310,023 +1.93(+0.89%)
Apr 16, 2018 217.31 218.68 216.95 217.75 4,532,239 +1.81(+0.84%)
Apr 13, 2018 218.46 218.49 214.83 215.94 5,890,968 -1.09(-0.50%)
Apr 12, 2018 216.01 217.93 215.82 217.03 5,347,121 +2.60(+1.21%)
Apr 11, 2018 214.65 215.94 214.00 214.43 5,337,110 -1.89(-0.87%)
Apr 10, 2018 215.74 217.20 214.72 216.32 6,748,105 +3.79(+1.79%)
Apr 09, 2018 213.79 215.99 212.26 212.53 5,696,100 +0.53(+0.25%)
Apr 06, 2018 214.81 216.54 210.32 212.00 7,879,646 -5.12(-2.36%)
Apr 05, 2018 216.13 218.16 215.76 217.12 5,341,181 +2.17(+1.01%)
Apr 04, 2018 208.38 215.34 208.28 214.95 7,229,757 +2.05(+0.96%)
Apr 03, 2018 210.44 212.99 209.57 212.90 11,136,950 +3.55(+1.69%)
Apr 02, 2018 213.06 213.68 206.74 209.35 10,395,824 -4.65(-2.17%)
Mar 29, 2018 214.01 214.01 214.01 0 +2.77(+1.31%)
Mar 28, 2018 211.91 213.40 210.15 211.24 9,003,759 -0.01(-0.00%)
Mar 27, 2018 215.47 216.54 209.97 211.25 7,342,344 -3.13(-1.46%)
Mar 26, 2018 211.91 214.67 210.28 214.38 7,432,489 +5.93(+2.84%)
Mar 23, 2018 212.75 213.56 208.20 208.45 8,571,305 -3.75(-1.77%)
Mar 22, 2018 216.39 217.17 212.03 212.20 8,381,833 -6.44(-2.94%)
Mar 21, 2018 219.10 221.32 218.37 218.63 4,896,922 -0.43(-0.19%)
Mar 20, 2018 218.52 219.72 218.37 219.06 3,675,453 +1.06(+0.48%)
Mar 19, 2018 220.12 220.19 216.60 218.00 6,470,491 -2.83(-1.28%)
Mar 16, 2018 220.36 221.75 220.16 220.83 3,869,110 +0.49(+0.22%)
Mar 15, 2018 220.20 221.94 219.28 220.34 5,728,434 +0.99(+0.45%)
Mar 14, 2018 222.47 222.66 218.50 219.35 7,025,091 -2.07(-0.94%)
Mar 13, 2018 223.97 224.74 220.92 221.42 6,893,619 -1.54(-0.69%)
Mar 12, 2018 224.81 225.40 222.73 222.96 6,229,559 -1.42(-0.63%)
Mar 09, 2018 222.06 224.38 221.53 224.38 4,411,794 +3.91(+1.77%)
Mar 08, 2018 220.46 220.97 218.77 220.47 6,597,452 +0.91(+0.41%)
Mar 07, 2018 219.97 217.16 219.56 6,050,395 -0.65(-0.29%)
Mar 06, 2018 221.39 221.39 218.62 220.20 4,945,324 +0.00(+0.00%)
Mar 05, 2018 215.78 220.90 215.74 220.20 5,521,086 +3.09(+1.42%)
Mar 02, 2018 215.52 217.62 214.29 217.11 7,224,885 -0.56(-0.26%)
Mar 01, 2018 221.41 222.88 216.25 217.67 9,197,645 -3.73(-1.69%)
Feb 28, 2018 225.81 226.33 221.40 221.40 5,984,835 -3.33(-1.48%)
Feb 27, 2018 227.51 228.18 224.70 224.73 8,154,915 -2.62(-1.15%)
Feb 26, 2018 225.05 227.58 224.73 227.35 6,884,992 +3.55(+1.59%)
Feb 23, 2018 221.93 223.84 221.27 223.80 5,784,762 +3.03(+1.37%)
Feb 22, 2018 220.78 7,165,051 +1.57(+0.71%)
Feb 21, 2018 220.87 223.45 219.20 219.21 6,656,241 -1.44(-0.65%)
Feb 20, 2018 221.62 222.48 219.98 220.65 9,809,109 -2.31(-1.04%)
Feb 16, 2018 222.96 222.96 222.96 0 +0.09(+0.04%)
Feb 15, 2018 222.09 222.87 220.40 222.87 6,900,339 +2.82(+1.28%)
Feb 14, 2018 216.40 220.21 216.28 220.04 6,528,395 +2.41(+1.11%)
Feb 13, 2018 216.00 218.24 215.66 217.63 7,057,769 +0.35(+0.16%)
Feb 12, 2018 215.39 218.76 214.54 217.28 11,844,645 +3.65(+1.71%)
Feb 09, 2018 213.08 215.39 206.33 213.63 22,498,200 +2.97(+1.41%)
Feb 08, 2018 219.74 219.85 210.51 210.66 17,923,408 -8.91(-4.06%)
Feb 07, 2018 219.11 223.12 218.52 219.57 14,309,456 -0.18(-0.08%)
Feb 06, 2018 210.35 220.07 209.66 219.74 23,210,884 +2.84(+1.31%)
Feb 05, 2018 222.62 225.09 211.01 216.90 22,502,130 -8.11(-3.60%)
Feb 02, 2018 229.14 229.36 224.84 225.01 10,747,870 -5.91(-2.56%)
Feb 01, 2018 229.44 232.05 229.44 230.92 5,859,511 +0.16(+0.07%)
Jan 31, 2018 232.14 232.28 229.75 230.76 6,079,528 +0.72(+0.31%)
Jan 30, 2018 230.79 231.52 229.57 230.04 10,653,754 -3.12(-1.34%)
Jan 29, 2018 234.40 234.70 233.12 233.16 5,212,967 -1.54(-0.66%)
Jan 26, 2018 233.30 234.72 233.06 234.71 4,375,104 +1.91(+0.82%)
Jan 25, 2018 232.65 233.36 231.62 232.80 6,703,837 +1.04(+0.45%)
Jan 24, 2018 232.14 232.81 230.26 231.76 8,048,820 +0.62(+0.27%)
Jan 23, 2018 231.10 231.51 230.61 231.14 3,943,822 -0.10(-0.04%)
Jan 22, 2018 229.22 231.26 229.16 231.24 3,788,356 +1.27(+0.55%)
Jan 19, 2018 229.53 229.97 228.84 229.97 4,597,018 +0.46(+0.20%)
Jan 18, 2018 230.46 230.51 228.81 229.50 5,499,687 -0.81(-0.35%)
Jan 17, 2018 228.71 230.41 228.08 230.31 6,948,100 +2.88(+1.27%)
Jan 16, 2018 229.60 229.87 226.64 227.43 9,179,638 -0.09(-0.04%)
Jan 12, 2018 227.52 227.52 227.52 0 +2.03(+0.90%)
Jan 11, 2018 224.07 225.54 223.94 225.49 3,126,502 +1.75(+0.78%)
Jan 10, 2018 224.01 222.70 223.73 2,661,144 -0.18(-0.08%)
Jan 09, 2018 223.36 224.32 222.94 223.91 5,687,232 +1.09(+0.49%)
Jan 08, 2018 222.97 223.16 222.53 222.82 4,361,120 -0.12(-0.05%)
Jan 05, 2018 221.76 223.06 221.40 222.94 3,796,540 +1.87(+0.85%)
Jan 04, 2018 220.50 221.35 220.21 221.07 5,585,467 +1.46(+0.66%)
Jan 03, 2018 219.06 219.85 218.84 219.61 6,265,837 +0.82(+0.37%)
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.