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

Russell 2000 Growth Ishares ETF (NY: IWO )

253.09 +3.23 (+1.29%)
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 (%)
Feb 26, 2021 303.83 308.52 297.59 303.75 760,590 +1.50(+0.50%)
Feb 25, 2021 314.77 315.44 301.17 302.25 783,837 -13.38(-4.24%)
Feb 24, 2021 309.72 316.75 307.45 315.62 478,974 +6.41(+2.07%)
Feb 23, 2021 308.19 310.80 297.65 309.21 939,695 -4.61(-1.47%)
Feb 22, 2021 318.09 319.89 313.13 313.82 517,006 -6.89(-2.15%)
Feb 19, 2021 317.40 323.33 317.06 320.71 509,201 +6.55(+2.08%)
Feb 18, 2021 316.46 316.46 311.53 314.16 405,341 -5.51(-1.72%)
Feb 17, 2021 319.84 320.34 313.98 319.67 790,879 -2.94(-0.91%)
Feb 16, 2021 330.04 331.42 321.49 322.61 548,791 -4.75(-1.45%)
Feb 12, 2021 325.56 328.17 323.29 327.36 383,456 +0.37(+0.11%)
Feb 11, 2021 329.24 330.12 322.52 326.99 500,034 +0.11(+0.03%)
Feb 10, 2021 332.50 333.30 323.87 326.88 733,393 -3.21(-0.97%)
Feb 09, 2021 328.07 332.21 327.60 330.08 814,620 +2.18(+0.66%)
Feb 08, 2021 323.24 328.01 322.50 327.91 1,047,313 +7.58(+2.37%)
Feb 05, 2021 318.23 320.43 315.80 320.33 688,590 +5.31(+1.69%)
Feb 04, 2021 309.85 315.49 309.85 315.01 597,361 +6.33(+2.05%)
Feb 03, 2021 309.18 310.72 305.55 308.68 657,729 +0.37(+0.12%)
Feb 02, 2021 306.50 308.96 304.02 308.31 613,885 +5.67(+1.87%)
Feb 01, 2021 297.79 303.60 294.73 302.64 390,465 +8.09(+2.75%)
Jan 29, 2021 299.80 301.47 291.93 294.55 686,346 -4.79(-1.60%)
Jan 28, 2021 301.77 303.95 297.44 299.33 559,822 +0.01(+0.00%)
Jan 27, 2021 299.96 305.54 295.59 299.32 778,160 -7.41(-2.42%)
Jan 26, 2021 311.73 312.05 306.50 306.74 290,629 -2.94(-0.95%)
Jan 25, 2021 309.88 313.92 304.40 309.68 479,126 -0.38(-0.12%)
Jan 22, 2021 303.42 310.37 302.99 310.06 529,088 +4.12(+1.35%)
Jan 21, 2021 309.25 309.86 304.74 305.94 463,396 -2.49(-0.81%)
Jan 20, 2021 308.74 311.28 307.01 308.43 385,678 +1.37(+0.45%)
Jan 19, 2021 305.09 307.24 303.48 307.06 647,966 +5.88(+1.95%)
Jan 15, 2021 302.38 304.74 297.92 301.18 729,179 -4.54(-1.49%)
Jan 14, 2021 301.97 307.33 301.61 305.72 743,248 +5.76(+1.92%)
Jan 13, 2021 301.84 302.97 299.20 299.95 485,007 -1.41(-0.47%)
Jan 12, 2021 298.05 301.40 297.75 301.36 316,298 +4.59(+1.55%)
Jan 11, 2021 293.74 297.88 292.21 296.77 629,945 -0.85(-0.29%)
Jan 08, 2021 298.33 301.16 293.19 297.63 381,620 +1.64(+0.55%)
Jan 07, 2021 290.68 296.66 290.63 295.99 549,359 +7.52(+2.61%)
Jan 06, 2021 282.67 291.85 282.13 288.47 764,781 +8.07(+2.88%)
Jan 05, 2021 276.72 281.41 276.72 280.40 652,890 +3.39(+1.22%)
Jan 04, 2021 282.94 283.30 273.32 277.01 775,191 -4.12(-1.46%)
Dec 31, 2020 281.12 281.12 281.12 520,639 -1.36(-0.48%)
Dec 30, 2020 280.78 284.32 280.44 282.49 520,639 +3.17(+1.13%)
Dec 29, 2020 286.45 286.88 277.83 279.32 971,697 -6.44(-2.25%)
Dec 28, 2020 291.79 291.81 285.58 285.76 769,984 -2.84(-0.99%)
Dec 24, 2020 290.50 290.51 287.27 288.61 204,782 -0.52(-0.18%)
Dec 23, 2020 290.35 290.84 287.15 289.13 887,664 +0.87(+0.30%)
Dec 22, 2020 285.39 289.36 284.61 288.25 559,635 +5.06(+1.79%)
Dec 21, 2020 277.24 283.89 276.31 283.19 680,820 +1.34(+0.48%)
Dec 18, 2020 281.99 284.61 280.73 281.85 368,159 +0.56(+0.20%)
Dec 17, 2020 278.26 281.29 277.65 281.29 389,718 +4.58(+1.66%)
Dec 16, 2020 277.79 278.14 275.11 276.71 1,459,210 -0.44(-0.16%)
Dec 15, 2020 273.78 277.19 272.00 277.15 662,492 +5.99(+2.21%)
Dec 14, 2020 271.95 275.75 271.13 271.16 412,103 +2.16(+0.80%)
Dec 11, 2020 268.88 271.52 266.25 269.01 249,627 -0.93(-0.34%)
Dec 10, 2020 264.09 270.37 263.27 269.94 282,046 +4.01(+1.51%)
Dec 09, 2020 270.82 272.39 263.98 265.93 350,646 -3.58(-1.33%)
Dec 08, 2020 263.61 269.68 263.61 269.52 325,458 +4.62(+1.75%)
Dec 07, 2020 263.43 265.69 263.43 264.89 357,596 +1.40(+0.53%)
Dec 04, 2020 259.71 263.73 259.08 263.49 670,472 +4.87(+1.88%)
Dec 03, 2020 257.77 260.23 257.16 258.63 184,361 +1.53(+0.59%)
Dec 02, 2020 256.92 257.63 254.59 257.10 489,792 -0.86(-0.33%)
Dec 01, 2020 259.96 259.99 257.43 257.96 471,387 +0.76(+0.30%)
Nov 30, 2020 259.12 259.91 253.93 257.20 322,599 -2.00(-0.77%)
Nov 27, 2020 256.75 259.40 256.75 259.19 315,991 +3.14(+1.23%)
Nov 25, 2020 255.18 256.57 253.83 256.05 212,566 +0.44(+0.17%)
Nov 24, 2020 257.12 257.81 254.20 255.61 365,222 +1.37(+0.54%)
Nov 23, 2020 252.90 255.70 251.26 254.24 331,236 +3.46(+1.38%)
Nov 20, 2020 248.74 251.47 247.78 250.78 748,372 +1.31(+0.53%)
Nov 19, 2020 247.06 249.88 246.22 249.47 481,154 +2.39(+0.97%)
Nov 18, 2020 251.55 252.06 247.01 247.08 363,934 -3.63(-1.45%)
Nov 17, 2020 247.61 251.00 244.87 250.71 351,388 +1.58(+0.63%)
Nov 16, 2020 248.73 249.61 246.51 249.13 613,366 +3.32(+1.35%)
Nov 13, 2020 244.37 246.44 243.83 245.81 557,655 +3.56(+1.47%)
Nov 12, 2020 243.68 245.18 240.19 242.26 529,575 -2.64(-1.08%)
Nov 11, 2020 243.61 244.91 241.93 244.89 693,990 +2.85(+1.18%)
Nov 10, 2020 241.29 243.04 237.65 242.04 669,931 +2.09(+0.87%)
Nov 09, 2020 247.97 250.25 239.59 239.96 788,456 +2.32(+0.98%)
Nov 06, 2020 239.97 239.97 237.35 237.64 320,891 -1.56(-0.65%)
Nov 05, 2020 235.38 239.81 235.29 239.19 621,312 +6.54(+2.81%)
Nov 04, 2020 227.11 234.81 227.11 232.65 528,756 +4.34(+1.90%)
Nov 03, 2020 224.98 229.64 224.32 228.31 709,738 +6.68(+3.01%)
Nov 02, 2020 220.68 222.82 218.25 221.63 226,147 +3.05(+1.39%)
Oct 30, 2020 221.47 222.67 215.72 218.59 334,470 -4.21(-1.89%)
Oct 29, 2020 220.61 223.94 219.52 222.80 565,362 +1.73(+0.78%)
Oct 28, 2020 222.86 223.67 220.59 221.06 497,395 -6.53(-2.87%)
Oct 27, 2020 227.57 229.03 227.13 227.60 516,762 +0.02(+0.01%)
Oct 26, 2020 229.33 230.54 224.68 227.58 567,314 -4.53(-1.95%)
Oct 23, 2020 232.11 232.32 229.51 232.11 473,220 +1.08(+0.47%)
Oct 22, 2020 228.62 231.26 227.16 231.03 340,613 +3.33(+1.46%)
Oct 21, 2020 230.99 231.83 227.55 227.70 352,810 -2.94(-1.27%)
Oct 20, 2020 232.60 233.76 230.29 230.64 370,073 -0.62(-0.27%)
Oct 19, 2020 235.13 236.62 230.68 231.26 1,117,043 -3.14(-1.34%)
Oct 16, 2020 235.17 236.35 234.32 234.40 312,315 -0.53(-0.23%)
Oct 15, 2020 230.68 235.49 229.69 234.93 251,743 +1.44(+0.62%)
Oct 14, 2020 236.64 237.60 233.01 233.49 225,965 -2.73(-1.16%)
Oct 13, 2020 234.54 236.88 233.90 236.23 259,822 +0.15(+0.06%)
Oct 12, 2020 235.53 236.69 234.53 236.08 610,652 +1.46(+0.62%)
Oct 09, 2020 233.95 235.02 233.16 234.62 251,873 +2.43(+1.05%)
Oct 08, 2020 232.91 233.20 231.20 232.19 288,491 +1.79(+0.78%)
Oct 07, 2020 228.05 231.31 228.05 230.40 264,343 +4.77(+2.11%)
Oct 06, 2020 227.45 231.05 225.00 225.63 428,215 -0.33(-0.15%)
Oct 05, 2020 221.50 226.19 221.50 225.96 319,284 +6.67(+3.04%)
Oct 02, 2020 216.33 220.37 216.32 219.29 228,697 -1.03(-0.47%)
Oct 01, 2020 218.42 220.44 216.97 220.32 435,758 +3.35(+1.54%)
Sep 30, 2020 216.81 219.79 215.25 216.97 480,229 +0.44(+0.20%)
Sep 29, 2020 216.19 217.94 215.17 216.53 241,065 +0.23(+0.11%)
Sep 28, 2020 214.83 216.75 214.07 216.29 190,657 +4.06(+1.92%)
Sep 25, 2020 207.53 212.79 207.53 212.23 286,484 +3.87(+1.86%)
Sep 24, 2020 208.37 211.44 205.71 208.36 713,031 -0.56(-0.27%)
Sep 23, 2020 214.57 215.36 208.66 208.92 642,256 -6.08(-2.83%)
Sep 22, 2020 213.09 215.27 210.11 215.00 415,746 +2.58(+1.22%)
Sep 21, 2020 213.12 213.69 209.74 212.42 478,321 -5.27(-2.42%)
Sep 18, 2020 218.58 220.35 214.35 217.69 207,260 +0.04(+0.02%)
Sep 17, 2020 216.25 218.76 215.31 217.65 536,544 -1.90(-0.86%)
Sep 16, 2020 218.74 222.53 218.74 219.55 536,555 +1.70(+0.78%)
Sep 15, 2020 218.72 219.24 217.01 217.85 257,615 +0.98(+0.45%)
Sep 14, 2020 212.79 217.34 212.79 216.87 504,349 +6.18(+2.93%)
Sep 11, 2020 213.77 214.09 208.55 210.69 325,666 -1.60(-0.76%)
Sep 10, 2020 215.78 218.06 212.27 212.29 322,991 -2.48(-1.16%)
Sep 09, 2020 213.08 215.72 212.61 214.78 165,298 +4.17(+1.98%)
Sep 08, 2020 211.14 214.27 208.07 210.61 473,318 -3.14(-1.47%)
Sep 04, 2020 218.30 218.70 207.91 213.75 392,333 -3.07(-1.42%)
Sep 03, 2020 224.74 224.74 215.56 216.82 564,633 -9.07(-4.02%)
Sep 02, 2020 224.84 226.51 221.87 225.90 433,758 +1.77(+0.79%)
Sep 01, 2020 221.22 224.17 220.73 224.13 559,022 +2.59(+1.17%)
Aug 31, 2020 222.83 223.13 220.91 221.54 826,345 -1.11(-0.50%)
Aug 28, 2020 221.39 222.74 220.96 222.65 777,099 +1.94(+0.88%)
Aug 27, 2020 221.89 221.89 219.07 220.71 118,300 -0.22(-0.10%)
Aug 26, 2020 221.71 222.21 220.69 220.94 189,841 -0.62(-0.28%)
Aug 25, 2020 221.04 221.72 219.25 221.56 162,173 +1.11(+0.50%)
Aug 24, 2020 222.71 222.71 219.45 220.45 304,276 -0.22(-0.10%)
Aug 21, 2020 221.19 222.12 219.22 220.66 352,353 -1.45(-0.65%)
Aug 20, 2020 220.60 222.98 220.05 222.11 382,221 -0.25(-0.11%)
Aug 19, 2020 222.59 224.42 222.19 222.37 307,437 +0.44(+0.20%)
Aug 18, 2020 222.62 222.71 219.99 221.93 536,178 -0.51(-0.23%)
Aug 17, 2020 220.38 222.82 220.30 222.44 242,729 +2.44(+1.11%)
Aug 14, 2020 220.49 220.89 219.12 220.00 201,125 -1.51(-0.68%)
Aug 13, 2020 219.68 222.74 219.34 221.51 398,232 +1.38(+0.63%)
Aug 12, 2020 220.37 221.49 219.26 220.13 813,342 +1.70(+0.78%)
Aug 11, 2020 222.28 222.43 217.57 218.43 462,530 -2.64(-1.19%)
Aug 10, 2020 221.39 222.72 220.56 221.07 595,094 +0.19(+0.08%)
Aug 07, 2020 218.44 222.12 218.32 220.88 345,195 +1.85(+0.84%)
Aug 06, 2020 219.09 219.74 217.70 219.03 246,051 +0.08(+0.04%)
Aug 05, 2020 217.21 219.13 216.33 218.95 375,424 +3.76(+1.75%)
Aug 04, 2020 213.95 215.34 213.05 215.20 208,046 +0.93(+0.43%)
Aug 03, 2020 210.63 214.38 209.94 214.27 491,385 +4.90(+2.34%)
Jul 31, 2020 210.74 210.88 206.02 209.37 202,659 -1.74(-0.82%)
Jul 30, 2020 208.05 211.74 207.76 211.11 110,415 +0.64(+0.30%)
Jul 29, 2020 208.42 210.62 208.05 210.47 300,630 +3.51(+1.70%)
Jul 28, 2020 209.54 210.76 206.77 206.96 411,172 -3.47(-1.65%)
Jul 27, 2020 207.04 210.44 206.65 210.44 202,578 +3.79(+1.84%)
Jul 24, 2020 208.26 208.77 205.58 206.64 307,670 -3.41(-1.62%)
Jul 23, 2020 210.95 214.07 207.88 210.05 176,997 -0.85(-0.40%)
Jul 22, 2020 209.92 212.04 209.92 210.91 296,956 +0.14(+0.07%)
Jul 21, 2020 212.41 213.54 210.00 210.77 531,528 +0.17(+0.08%)
Jul 20, 2020 209.12 211.01 208.63 210.60 211,756 +1.12(+0.54%)
Jul 17, 2020 207.92 210.57 207.13 209.48 253,477 +2.03(+0.98%)
Jul 16, 2020 208.04 208.31 205.87 207.45 260,985 -1.96(-0.93%)
Jul 15, 2020 207.72 210.34 206.56 209.41 396,320 +6.16(+3.03%)
Jul 14, 2020 199.04 203.31 196.98 203.25 267,941 +3.82(+1.92%)
Jul 13, 2020 205.33 208.20 199.28 199.42 245,067 -4.05(-1.99%)
Jul 10, 2020 202.44 204.54 201.09 203.47 360,022 +0.90(+0.44%)
Jul 09, 2020 205.02 205.93 199.49 202.57 438,256 -2.04(-1.00%)
Jul 08, 2020 202.47 204.70 200.90 204.62 265,968 +2.34(+1.16%)
Jul 07, 2020 202.95 206.00 201.87 202.28 293,419 -2.08(-1.02%)
Jul 06, 2020 207.14 207.14 203.99 204.36 333,543 +1.08(+0.53%)
Jul 02, 2020 205.25 205.85 202.77 203.29 282,925 +0.96(+0.47%)
Jul 01, 2020 202.73 203.99 201.09 202.33 280,413 +0.01(+0.00%)
Jun 30, 2020 198.31 202.84 198.31 202.32 212,219 +3.09(+1.55%)
Jun 29, 2020 196.87 200.24 194.03 199.23 192,209 +4.43(+2.27%)
Jun 26, 2020 199.06 199.31 194.44 194.80 534,256 -5.09(-2.54%)
Jun 25, 2020 196.02 200.08 194.41 199.88 364,206 +2.83(+1.43%)
Jun 24, 2020 201.02 202.03 194.56 197.06 456,752 -6.34(-3.12%)
Jun 23, 2020 204.62 205.14 202.84 203.39 559,514 +1.59(+0.79%)
Jun 22, 2020 198.58 202.04 196.90 201.81 448,820 +2.67(+1.34%)
Jun 19, 2020 202.67 202.70 197.56 199.14 294,070 -0.28(-0.14%)
Jun 18, 2020 197.53 201.12 197.12 199.42 487,414 +0.22(+0.11%)
Jun 17, 2020 202.07 202.67 198.58 199.21 509,680 -2.26(-1.12%)
Jun 16, 2020 204.10 204.21 196.84 201.47 369,632 +4.26(+2.16%)
Jun 15, 2020 186.76 198.33 186.14 197.20 690,213 +5.33(+2.78%)
Jun 12, 2020 194.07 195.77 186.31 191.88 544,439 +3.57(+1.90%)
Jun 11, 2020 194.96 196.11 187.93 188.30 653,348 -14.12(-6.98%)
Jun 10, 2020 205.61 205.90 201.34 202.42 266,766 -3.31(-1.61%)
Jun 09, 2020 206.13 207.51 204.53 205.73 394,019 -2.90(-1.39%)
Jun 08, 2020 208.21 209.11 207.28 208.63 324,078 +2.79(+1.36%)
Jun 05, 2020 206.60 208.49 205.29 205.84 610,087 +5.95(+2.98%)
Jun 04, 2020 200.51 201.89 198.34 199.89 652,961 -1.56(-0.78%)
Jun 03, 2020 201.10 203.23 200.04 201.46 338,358 +2.95(+1.49%)
Jun 02, 2020 197.94 198.74 195.29 198.51 590,308 +1.41(+0.71%)
Jun 01, 2020 195.26 198.63 194.45 197.10 972,772 +2.41(+1.24%)
May 29, 2020 193.52 195.25 191.29 194.69 430,451 -0.41(-0.21%)
May 28, 2020 200.95 201.39 194.14 195.10 322,664 -4.22(-2.12%)
May 27, 2020 198.26 199.71 191.15 199.32 492,049 +4.56(+2.34%)
May 26, 2020 198.01 198.05 194.57 194.76 494,931 +3.50(+1.83%)
May 22, 2020 190.33 191.50 188.58 191.25 300,178 +1.44(+0.76%)
May 21, 2020 189.59 190.77 187.08 189.81 377,939 +0.16(+0.08%)
May 20, 2020 188.27 191.06 187.70 189.65 710,501 +4.98(+2.70%)
May 19, 2020 187.08 189.08 184.67 184.67 554,008 -3.12(-1.66%)
May 18, 2020 185.83 188.92 183.38 187.78 1,304,973 +8.75(+4.89%)
May 15, 2020 174.01 179.36 173.07 179.04 698,676 +3.61(+2.06%)
May 14, 2020 171.32 175.54 167.84 175.42 1,253,331 +0.52(+0.30%)
May 13, 2020 178.78 179.92 171.36 174.91 909,252 -5.04(-2.80%)
May 12, 2020 186.49 186.85 179.94 179.94 477,385 -5.80(-3.12%)
May 11, 2020 182.57 187.06 182.10 185.74 1,240,951 +1.41(+0.76%)
May 08, 2020 181.96 184.74 180.87 184.34 1,262,164 +5.75(+3.22%)
May 07, 2020 178.39 179.66 176.95 178.59 936,436 +2.29(+1.30%)
May 06, 2020 176.86 178.20 174.85 176.29 393,825 +0.38(+0.22%)
May 05, 2020 175.75 178.60 174.99 175.91 898,073 +2.85(+1.65%)
May 04, 2020 169.59 173.20 168.03 173.06 973,149 +1.62(+0.95%)
May 01, 2020 173.77 174.81 168.97 171.44 623,401 -6.60(-3.71%)
Apr 30, 2020 181.29 182.08 177.87 178.04 712,731 -6.90(-3.73%)
Apr 29, 2020 181.71 186.57 180.23 184.94 583,819 +7.75(+4.37%)
Apr 28, 2020 180.34 181.34 174.88 177.19 399,383 +1.27(+0.72%)
Apr 27, 2020 171.95 177.31 171.88 175.92 693,740 +5.72(+3.36%)
Apr 24, 2020 167.88 171.07 166.66 170.20 352,103 +3.30(+1.98%)
Apr 23, 2020 166.24 169.92 166.02 166.90 372,721 +1.82(+1.10%)
Apr 22, 2020 165.80 166.46 164.09 165.08 790,612 +2.86(+1.76%)
Apr 21, 2020 163.30 164.82 160.67 162.22 240,886 -4.52(-2.71%)
Apr 20, 2020 164.89 169.67 164.42 166.74 422,900 -1.11(-0.66%)
Apr 17, 2020 167.33 168.46 165.16 167.86 418,468 +6.63(+4.11%)
Apr 16, 2020 161.75 162.28 157.76 161.23 537,188 +0.06(+0.04%)
Apr 15, 2020 162.54 163.06 159.73 161.17 567,418 -6.17(-3.69%)
Apr 14, 2020 166.68 168.90 164.87 167.34 743,247 +4.72(+2.91%)
Apr 13, 2020 165.05 165.67 160.67 162.61 787,129 -3.43(-2.06%)
Apr 09, 2020 163.82 167.50 163.38 166.04 614,695 +6.21(+3.89%)
Apr 08, 2020 155.36 161.15 153.88 159.83 388,514 +6.76(+4.41%)
Apr 07, 2020 159.25 160.17 152.46 153.07 908,216 -0.25(-0.17%)
Apr 06, 2020 148.14 154.30 148.14 153.33 715,339 +11.15(+7.84%)
Apr 03, 2020 144.64 146.18 139.88 142.18 1,073,003 -3.63(-2.49%)
Apr 02, 2020 142.62 148.49 141.59 145.81 520,936 +1.86(+1.30%)
Apr 01, 2020 148.03 149.51 142.84 143.94 997,839 -10.50(-6.80%)
Mar 31, 2020 155.42 157.44 151.69 154.44 1,116,228 -1.11(-0.72%)
Mar 30, 2020 152.52 156.04 149.97 155.55 566,168 +3.82(+2.52%)
Mar 27, 2020 152.07 155.88 148.41 151.74 679,319 -6.00(-3.80%)
Mar 26, 2020 150.25 158.45 150.25 157.73 767,344 +8.54(+5.73%)
Mar 25, 2020 149.66 154.69 144.45 149.19 573,046 +1.21(+0.82%)
Mar 24, 2020 141.53 148.16 141.26 147.98 1,055,490 +13.02(+9.65%)
Mar 23, 2020 135.36 136.71 128.96 134.96 1,642,514 -0.02(-0.01%)
Mar 20, 2020 141.27 145.09 134.16 134.98 831,823 -3.75(-2.70%)
Mar 19, 2020 129.72 141.15 126.98 138.73 1,826,498 +6.63(+5.02%)
Mar 18, 2020 134.44 140.27 126.22 132.10 1,400,876 -10.61(-7.44%)
Mar 17, 2020 137.28 144.02 131.50 142.72 1,734,430 +6.01(+4.40%)
Mar 16, 2020 138.99 145.98 132.82 136.70 1,149,508 -19.90(-12.71%)
Mar 13, 2020 155.21 157.61 144.22 156.60 1,249,429 +8.75(+5.92%)
Mar 12, 2020 153.95 158.31 145.85 147.85 1,451,628 -18.46(-11.10%)
Mar 11, 2020 173.40 174.81 163.98 166.31 774,301 -11.49(-6.46%)
Mar 10, 2020 178.43 178.79 169.05 177.79 967,234 +4.84(+2.80%)
Mar 09, 2020 179.85 179.85 169.83 172.95 784,433 -16.44(-8.68%)
Mar 06, 2020 187.08 191.21 184.79 189.39 697,479 -3.60(-1.87%)
Mar 05, 2020 194.59 196.65 190.75 192.99 490,720 -6.03(-3.03%)
Mar 04, 2020 196.11 199.38 194.02 199.02 673,652 +6.34(+3.29%)
Mar 03, 2020 196.86 200.70 190.36 192.68 605,454 -3.95(-2.01%)
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.
 
 
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.