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 28, 2018 184.19 184.60 181.01 181.05 528,969 -2.55(-1.39%)
Feb 27, 2018 185.97 186.91 183.56 183.60 513,821 -2.24(-1.20%)
Feb 26, 2018 185.24 186.28 184.03 185.84 569,990 +1.47(+0.80%)
Feb 23, 2018 183.30 184.46 181.94 184.37 324,099 +2.30(+1.26%)
Feb 22, 2018 181.86 182.07 811,938 -0.14(-0.08%)
Feb 21, 2018 182.25 185.39 182.18 182.22 914,582 +0.17(+0.10%)
Feb 20, 2018 181.76 183.58 181.61 182.04 518,273 -0.92(-0.50%)
Feb 16, 2018 182.97 182.97 182.97 0 +0.34(+0.19%)
Feb 15, 2018 181.70 182.79 179.43 182.62 512,106 +2.24(+1.24%)
Feb 14, 2018 175.47 180.81 175.12 180.38 423,327 +3.62(+2.05%)
Feb 13, 2018 175.30 177.20 174.97 176.76 493,227 +0.51(+0.29%)
Feb 12, 2018 174.60 177.24 172.94 176.25 1,140,485 +1.92(+1.10%)
Feb 09, 2018 174.49 175.62 168.77 174.33 792,284 +1.50(+0.87%)
Feb 08, 2018 178.96 179.00 172.83 172.83 917,097 -5.80(-3.25%)
Feb 07, 2018 178.52 179.82 177.26 178.63 529,927 +0.14(+0.08%)
Feb 06, 2018 172.96 179.19 171.62 178.49 705,644 -0.29(-0.16%)
Feb 05, 2018 181.45 183.08 176.38 178.78 724,150 -4.31(-2.35%)
Feb 02, 2018 185.85 185.85 182.77 183.08 578,736 -3.87(-2.07%)
Feb 01, 2018 185.61 187.69 185.06 186.95 388,193 +0.78(+0.42%)
Jan 31, 2018 188.13 188.91 185.83 186.18 506,722 -1.08(-0.57%)
Jan 30, 2018 187.55 188.60 186.90 187.25 887,877 -1.96(-1.04%)
Jan 29, 2018 189.55 190.55 189.15 189.21 268,414 -0.79(-0.41%)
Jan 26, 2018 189.45 190.12 188.60 190.00 251,495 +1.37(+0.73%)
Jan 25, 2018 189.15 189.45 187.51 188.63 224,000 +0.45(+0.24%)
Jan 24, 2018 189.75 190.25 187.33 188.18 358,969 -1.37(-0.72%)
Jan 23, 2018 188.37 189.86 187.91 189.55 392,933 +0.91(+0.48%)
Jan 22, 2018 187.25 188.66 187.12 188.64 1,460,423 +1.30(+0.69%)
Jan 19, 2018 185.14 187.39 184.81 187.34 641,060 +2.59(+1.40%)
Jan 18, 2018 185.19 185.52 184.54 184.75 256,273 -0.86(-0.46%)
Jan 17, 2018 184.87 185.92 184.16 185.61 372,512 +1.73(+0.94%)
Jan 16, 2018 187.25 188.03 183.54 183.88 584,110 -2.42(-1.30%)
Jan 12, 2018 186.30 186.30 186.30 0 +0.73(+0.39%)
Jan 11, 2018 182.91 185.69 182.68 185.57 578,024 +3.07(+1.68%)
Jan 10, 2018 182.25 182.55 181.22 182.50 606,823 -0.32(-0.17%)
Jan 09, 2018 183.02 183.42 182.43 182.81 366,207 +0.20(+0.11%)
Jan 08, 2018 182.63 182.96 180.95 182.61 530,223 -0.12(-0.07%)
Jan 05, 2018 182.93 182.93 181.82 182.74 524,147 +0.59(+0.32%)
Jan 04, 2018 182.94 183.18 181.78 182.15 433,750 +0.41(+0.23%)
Jan 03, 2018 181.09 182.07 181.03 181.74 592,124 +0.59(+0.32%)
Jan 02, 2018 179.98 181.16 179.26 181.15 971,951 +1.75(+0.97%)
Dec 29, 2017 179.40 179.40 179.40 0 -1.44(-0.80%)
Dec 28, 2017 180.41 180.84 180.00 180.84 481,857 +0.70(+0.39%)
Dec 27, 2017 180.16 180.99 179.81 180.14 409,846 +0.01(+0.00%)
Dec 26, 2017 179.81 180.36 179.60 180.13 325,762 +0.12(+0.07%)
Dec 22, 2017 180.34 180.34 179.56 180.01 433,899 -0.25(-0.14%)
Dec 21, 2017 180.14 180.86 179.81 180.26 866,373 +0.66(+0.37%)
Dec 20, 2017 179.92 180.16 178.98 179.60 386,123 +0.45(+0.25%)
Dec 19, 2017 180.51 180.78 178.83 179.15 586,274 -0.97(-0.54%)
Dec 18, 2017 179.51 180.68 179.46 180.11 940,265 +2.17(+1.22%)
Dec 15, 2017 176.37 178.97 175.95 177.95 672,914 +2.51(+1.43%)
Dec 14, 2017 177.48 177.93 174.94 175.44 1,030,436 -1.85(-1.04%)
Dec 13, 2017 175.87 178.09 175.87 177.28 603,897 +1.57(+0.89%)
Dec 12, 2017 176.85 177.20 175.66 175.71 2,315,925 -0.89(-0.50%)
Dec 11, 2017 177.11 177.57 176.23 176.60 909,066 -0.14(-0.08%)
Dec 08, 2017 177.10 177.79 176.52 176.75 783,415 +0.33(+0.19%)
Dec 07, 2017 175.04 176.95 174.52 176.41 1,999,253 +1.92(+1.10%)
Dec 06, 2017 174.62 175.70 174.04 174.50 720,078 -0.77(-0.44%)
Dec 05, 2017 176.93 177.53 175.19 175.26 325,490 -1.28(-0.72%)
Dec 04, 2017 180.21 180.80 176.40 176.54 628,709 -1.56(-0.88%)
Dec 01, 2017 179.29 179.35 174.93 178.10 1,330,273 -0.99(-0.55%)
Nov 30, 2017 178.94 179.79 178.70 179.09 905,844 +0.92(+0.52%)
Nov 29, 2017 179.00 179.66 177.76 178.17 2,717,068 -0.56(-0.31%)
Nov 28, 2017 176.80 178.80 176.39 178.72 838,540 +2.53(+1.44%)
Nov 27, 2017 177.42 177.71 176.15 176.19 470,779 -0.84(-0.48%)
Nov 24, 2017 177.01 177.22 176.57 177.04 110,747 +0.54(+0.30%)
Nov 22, 2017 177.20 177.47 176.43 176.50 361,082 -0.39(-0.22%)
Nov 21, 2017 175.60 176.89 175.50 176.89 1,050,207 +2.15(+1.23%)
Nov 20, 2017 174.05 174.81 173.56 174.74 1,764,810 +1.31(+0.76%)
Nov 17, 2017 172.31 174.16 172.16 173.43 481,524 +0.45(+0.26%)
Nov 16, 2017 170.82 173.58 170.82 172.98 492,887 +3.14(+1.85%)
Nov 15, 2017 169.52 170.57 168.50 169.84 418,124 -0.93(-0.55%)
Nov 14, 2017 170.58 171.07 169.96 170.78 556,468 -0.47(-0.27%)
Nov 13, 2017 170.47 171.50 170.07 171.24 356,672 -0.09(-0.05%)
Nov 10, 2017 171.62 171.78 170.89 171.33 361,016 +0.07(+0.04%)
Nov 09, 2017 171.03 172.11 169.65 171.26 462,575 -1.03(-0.60%)
Nov 08, 2017 171.14 172.51 170.63 172.30 956,836 +0.82(+0.48%)
Nov 07, 2017 173.44 173.44 170.80 171.47 601,599 -1.95(-1.12%)
Nov 06, 2017 173.37 174.08 173.03 173.42 283,205 +0.07(+0.04%)
Nov 03, 2017 172.67 173.56 172.22 173.35 667,785 +0.65(+0.38%)
Nov 02, 2017 172.56 173.37 171.92 172.70 1,197,779 +0.02(+0.01%)
Nov 01, 2017 175.21 175.53 171.43 172.68 615,307 -1.45(-0.83%)
Oct 31, 2017 173.40 174.66 173.19 174.13 319,677 +1.77(+1.03%)
Oct 30, 2017 173.69 171.47 172.36 697,200 -1.75(-1.00%)
Oct 27, 2017 172.95 174.23 172.36 174.10 928,181 +1.46(+0.84%)
Oct 26, 2017 172.49 173.34 172.26 172.64 505,461 +0.41(+0.24%)
Oct 25, 2017 172.81 173.08 170.88 172.23 783,061 -0.90(-0.52%)
Oct 24, 2017 173.22 173.81 172.88 173.13 557,591 +0.30(+0.17%)
Oct 23, 2017 174.03 174.16 172.62 172.84 324,326 -1.10(-0.63%)
Oct 20, 2017 174.27 174.47 173.64 173.94 386,572 +1.01(+0.58%)
Oct 19, 2017 172.21 172.94 171.36 172.93 306,242 -0.36(-0.21%)
Oct 18, 2017 173.43 173.68 172.65 173.30 283,479 +0.86(+0.50%)
Oct 17, 2017 172.75 173.55 172.16 172.43 455,149 -0.39(-0.23%)
Oct 16, 2017 173.38 174.11 172.49 172.83 476,994 -0.21(-0.12%)
Oct 13, 2017 173.73 174.06 172.87 173.04 347,111 -0.49(-0.28%)
Oct 12, 2017 173.34 173.87 172.88 173.53 492,472 -0.07(-0.04%)
Oct 11, 2017 173.72 174.06 173.26 173.59 354,158 +0.03(+0.02%)
Oct 10, 2017 173.97 174.35 172.98 173.56 819,955 +0.11(+0.06%)
Oct 09, 2017 174.64 175.01 173.14 173.46 422,752 -1.01(-0.58%)
Oct 06, 2017 173.55 174.54 173.34 174.47 437,013 +0.22(+0.13%)
Oct 05, 2017 174.72 174.72 173.86 174.25 418,958 +0.15(+0.09%)
Oct 04, 2017 174.04 174.74 173.56 174.09 592,427 -0.11(-0.07%)
Oct 03, 2017 174.19 174.26 173.09 174.21 1,603,968 +0.43(+0.25%)
Oct 02, 2017 171.83 173.78 171.77 173.78 841,650 +2.18(+1.27%)
Sep 29, 2017 170.98 171.71 170.90 171.60 457,485 +0.62(+0.36%)
Sep 28, 2017 170.31 171.18 169.82 170.98 320,881 +0.50(+0.29%)
Sep 27, 2017 167.95 170.91 167.90 170.48 502,167 +3.66(+2.20%)
Sep 26, 2017 166.77 167.42 166.68 166.81 324,675 +0.22(+0.13%)
Sep 25, 2017 166.95 167.22 165.70 166.60 399,524 -0.40(-0.24%)
Sep 22, 2017 166.19 167.45 166.19 167.00 312,153 +0.49(+0.29%)
Sep 21, 2017 166.69 167.14 166.00 166.51 224,007 -0.12(-0.07%)
Sep 20, 2017 166.34 166.90 166.00 166.63 145,153 +0.36(+0.21%)
Sep 19, 2017 166.73 166.89 165.88 166.27 273,236 -0.25(-0.15%)
Sep 18, 2017 165.61 166.99 165.49 166.52 640,030 +1.47(+0.89%)
Sep 15, 2017 164.42 165.23 164.19 165.05 317,295 +0.51(+0.31%)
Sep 14, 2017 164.25 164.87 163.96 164.54 427,200 -0.11(-0.06%)
Sep 13, 2017 164.53 165.03 164.24 164.64 583,386 +0.14(+0.09%)
Sep 12, 2017 164.24 164.57 163.84 164.50 692,244 +0.72(+0.44%)
Sep 11, 2017 163.68 164.24 163.26 163.78 236,254 +1.33(+0.82%)
Sep 08, 2017 162.15 163.13 161.88 162.45 135,542 +0.07(+0.04%)
Sep 07, 2017 162.75 162.95 161.93 162.38 191,809 -0.08(-0.05%)
Sep 06, 2017 163.12 163.34 161.91 162.46 357,201 +0.12(+0.07%)
Sep 05, 2017 163.49 163.99 161.48 162.35 249,978 -1.09(-0.67%)
Sep 01, 2017 162.89 163.59 162.49 163.44 170,408 +0.72(+0.44%)
Aug 31, 2017 161.40 162.75 161.19 162.72 524,674 +1.96(+1.22%)
Aug 30, 2017 159.44 161.00 159.38 160.76 216,968 +1.23(+0.77%)
Aug 29, 2017 157.87 159.82 157.87 159.53 231,396 +0.35(+0.22%)
Aug 28, 2017 158.63 159.21 158.29 159.18 249,312 +1.30(+0.82%)
Aug 25, 2017 158.54 158.76 157.54 157.88 227,402 -0.09(-0.05%)
Aug 24, 2017 158.26 158.47 157.40 157.96 712,582 +0.55(+0.35%)
Aug 23, 2017 156.84 157.87 156.69 157.41 200,728 -0.55(-0.35%)
Aug 22, 2017 156.47 158.09 156.29 157.96 286,778 +1.88(+1.20%)
Aug 21, 2017 156.03 156.23 155.27 156.09 799,882 -0.02(-0.01%)
Aug 18, 2017 155.82 156.83 155.21 156.10 386,645 -0.14(-0.09%)
Aug 17, 2017 158.65 159.48 156.15 156.25 451,234 -2.83(-1.78%)
Aug 16, 2017 159.22 159.96 158.84 159.08 199,682 +0.18(+0.11%)
Aug 15, 2017 160.40 160.40 158.81 158.90 338,237 -1.15(-0.72%)
Aug 14, 2017 158.80 160.12 158.45 160.05 234,033 +2.34(+1.49%)
Aug 11, 2017 156.89 157.91 156.50 157.70 461,924 +1.03(+0.65%)
Aug 10, 2017 159.28 159.28 156.57 156.68 784,667 -3.25(-2.04%)
Aug 09, 2017 160.13 160.70 159.34 159.93 633,854 -1.19(-0.74%)
Aug 08, 2017 161.81 163.22 160.71 161.12 1,479,449 -0.71(-0.44%)
Aug 07, 2017 161.19 162.09 160.74 161.83 387,614 +0.90(+0.56%)
Aug 04, 2017 160.99 161.16 160.23 160.93 313,420 +0.43(+0.27%)
Aug 03, 2017 161.19 161.55 159.97 160.50 386,792 -0.58(-0.36%)
Aug 02, 2017 162.97 163.16 160.29 161.07 782,961 -1.95(-1.20%)
Aug 01, 2017 163.57 163.57 162.11 163.03 650,906 +0.21(+0.13%)
Jul 31, 2017 163.84 164.02 162.23 162.81 349,035 -0.75(-0.46%)
Jul 28, 2017 163.46 163.99 163.05 163.56 498,865 -0.45(-0.27%)
Jul 27, 2017 166.19 166.27 162.85 164.01 1,348,913 -1.76(-1.06%)
Jul 26, 2017 166.40 166.40 165.54 165.77 422,532 -0.44(-0.27%)
Jul 25, 2017 166.28 166.52 165.49 166.21 631,850 +0.82(+0.50%)
Jul 24, 2017 164.45 165.46 164.21 165.39 402,429 +0.77(+0.47%)
Jul 21, 2017 165.26 165.45 164.40 164.62 559,441 -0.68(-0.41%)
Jul 20, 2017 165.30 165.73 164.83 165.30 343,498 +0.09(+0.05%)
Jul 19, 2017 164.06 165.32 164.05 165.22 238,268 +1.59(+0.97%)
Jul 18, 2017 163.49 163.84 162.83 163.63 1,230,188 -0.23(-0.14%)
Jul 17, 2017 163.72 164.33 163.38 163.86 1,245,168 +0.09(+0.05%)
Jul 14, 2017 163.12 164.43 163.12 163.77 481,669 +0.42(+0.26%)
Jul 13, 2017 163.47 163.47 162.02 163.35 245,456 -0.06(-0.04%)
Jul 12, 2017 162.88 164.19 162.82 163.41 409,705 +1.45(+0.89%)
Jul 11, 2017 161.27 162.34 160.64 161.96 328,509 +0.83(+0.52%)
Jul 10, 2017 161.34 162.09 160.35 161.13 459,542 -0.52(-0.32%)
Jul 07, 2017 160.22 161.90 159.88 161.65 1,357,363 +2.03(+1.27%)
Jul 06, 2017 160.29 161.05 159.33 159.62 1,192,307 -2.12(-1.31%)
Jul 05, 2017 161.33 161.82 160.60 161.74 1,832,382 -0.10(-0.06%)
Jul 03, 2017 161.72 162.29 161.05 161.84 697,136 +0.62(+0.39%)
Jun 30, 2017 161.37 162.11 161.08 161.22 455,058 -0.07(-0.04%)
Jun 29, 2017 163.34 163.34 159.51 161.28 411,955 -1.66(-1.02%)
Jun 28, 2017 161.09 163.19 160.66 162.94 387,185 +2.76(+1.72%)
Jun 27, 2017 162.37 162.58 160.12 160.18 773,547 -2.29(-1.41%)
Jun 26, 2017 162.81 163.28 161.49 162.48 385,429 -0.20(-0.12%)
Jun 23, 2017 161.55 162.84 160.73 162.68 437,984 +1.31(+0.81%)
Jun 22, 2017 160.55 161.74 160.16 161.37 541,788 +0.88(+0.55%)
Jun 21, 2017 160.35 161.60 160.09 160.49 429,206 +0.45(+0.28%)
Jun 20, 2017 161.24 161.32 159.86 160.04 883,034 -1.29(-0.80%)
Jun 19, 2017 160.20 161.57 160.02 161.33 288,160 +1.92(+1.20%)
Jun 16, 2017 159.02 159.50 158.35 159.41 629,902 -0.34(-0.21%)
Jun 15, 2017 158.64 159.87 158.64 159.75 510,841 -0.93(-0.58%)
Jun 14, 2017 161.41 161.49 159.78 160.67 396,287 -0.70(-0.43%)
Jun 13, 2017 160.79 161.37 160.46 161.37 463,658 +1.04(+0.65%)
Jun 12, 2017 160.65 160.95 159.16 160.33 651,782 -0.39(-0.24%)
Jun 09, 2017 161.89 163.15 159.55 160.72 884,287 -0.70(-0.43%)
Jun 08, 2017 159.61 161.66 159.25 161.42 265,235 +1.83(+1.15%)
Jun 07, 2017 159.67 160.31 159.03 159.58 638,638 +0.07(+0.04%)
Jun 06, 2017 158.58 160.38 158.25 159.51 921,249 +0.06(+0.04%)
Jun 05, 2017 160.66 160.96 159.32 159.46 282,404 -1.08(-0.67%)
Jun 02, 2017 159.55 161.53 159.32 160.54 607,286 +1.39(+0.87%)
Jun 01, 2017 156.45 159.21 156.20 159.15 578,504 +3.13(+2.01%)
May 31, 2017 156.58 156.75 154.11 156.02 628,259 +0.03(+0.02%)
May 30, 2017 156.69 157.10 155.88 155.99 596,677 -1.07(-0.68%)
May 26, 2017 156.97 157.32 156.26 157.06 261,025 -0.12(-0.07%)
May 25, 2017 157.50 158.00 156.81 157.18 201,483 +0.35(+0.23%)
May 24, 2017 156.35 157.07 156.01 156.82 462,345 +0.56(+0.36%)
May 23, 2017 156.51 156.68 155.31 156.26 346,119 +0.07(+0.04%)
May 22, 2017 155.25 156.39 155.25 156.19 403,401 +1.25(+0.81%)
May 19, 2017 154.59 155.81 154.58 154.94 267,582 +0.60(+0.39%)
May 18, 2017 153.37 154.87 153.17 154.34 583,392 +0.53(+0.35%)
May 17, 2017 155.71 156.31 153.70 153.80 519,767 -4.40(-2.78%)
May 16, 2017 158.29 158.66 156.96 158.21 871,057 +0.29(+0.18%)
May 15, 2017 157.19 158.61 157.19 157.92 345,647 +1.21(+0.77%)
May 12, 2017 156.70 157.10 156.20 156.71 290,596 -0.61(-0.39%)
May 11, 2017 157.69 157.80 155.76 157.32 314,643 -0.86(-0.54%)
May 10, 2017 156.81 158.30 156.55 158.18 643,940 +1.15(+0.73%)
May 09, 2017 156.62 157.25 156.31 157.03 414,708 +0.49(+0.31%)
May 08, 2017 157.25 157.40 155.98 156.54 352,649 -1.09(-0.69%)
May 05, 2017 157.08 157.63 155.83 157.63 268,386 +1.17(+0.75%)
May 04, 2017 156.86 156.88 155.45 156.47 436,080 -0.12(-0.08%)
May 03, 2017 157.09 157.23 155.86 156.59 664,074 -1.04(-0.66%)
May 02, 2017 158.53 158.90 157.14 157.63 417,566 -0.75(-0.48%)
May 01, 2017 157.88 158.71 157.10 158.39 737,831 +1.05(+0.67%)
Apr 28, 2017 159.09 159.50 157.26 157.34 788,137 -1.75(-1.10%)
Apr 27, 2017 158.94 159.62 158.63 159.09 370,466 +0.58(+0.37%)
Apr 26, 2017 157.81 159.26 157.58 158.50 909,196 +0.61(+0.39%)
Apr 25, 2017 157.61 158.52 157.61 157.89 840,563 +1.57(+1.00%)
Apr 24, 2017 156.35 156.67 155.73 156.32 372,697 +1.99(+1.29%)
Apr 21, 2017 154.53 154.87 153.90 154.34 304,888 -0.58(-0.38%)
Apr 20, 2017 153.78 155.10 153.44 154.92 833,706 +1.82(+1.19%)
Apr 19, 2017 152.62 154.23 152.62 153.10 818,000 +0.94(+0.62%)
Apr 18, 2017 151.51 152.26 150.98 152.16 248,527 +0.13(+0.09%)
Apr 17, 2017 150.82 152.12 150.46 152.03 299,764 +1.66(+1.11%)
Apr 13, 2017 151.41 151.99 150.34 150.36 469,377 -1.11(-0.73%)
Apr 12, 2017 153.06 153.44 151.35 151.47 316,837 -1.78(-1.16%)
Apr 11, 2017 151.71 153.27 151.35 153.25 422,068 +0.98(+0.65%)
Apr 10, 2017 152.12 153.47 151.40 152.26 377,131 +0.37(+0.24%)
Apr 07, 2017 151.46 152.40 150.98 151.89 441,320 +0.08(+0.05%)
Apr 06, 2017 150.86 151.87 150.10 151.82 694,133 +1.19(+0.79%)
Apr 05, 2017 153.37 153.88 150.43 150.62 746,266 -1.70(-1.12%)
Apr 04, 2017 152.58 153.34 151.73 152.32 472,737 -0.42(-0.28%)
Apr 03, 2017 154.93 155.15 152.47 152.74 908,492 -1.68(-1.09%)
Mar 31, 2017 154.13 155.06 153.69 154.42 409,742 +0.44(+0.29%)
Mar 30, 2017 153.58 154.12 153.24 153.99 402,289 +0.53(+0.34%)
Mar 29, 2017 152.66 153.71 152.47 153.46 380,691 +0.66(+0.43%)
Mar 28, 2017 151.62 152.98 151.32 152.80 396,289 +0.68(+0.45%)
Mar 27, 2017 149.66 152.45 149.37 152.12 572,036 +0.60(+0.40%)
Mar 24, 2017 151.69 152.44 150.84 151.52 262,292 +0.35(+0.23%)
Mar 23, 2017 150.69 152.10 150.11 151.17 487,853 +0.62(+0.41%)
Mar 22, 2017 150.13 150.81 149.30 150.55 770,290 +0.24(+0.16%)
Mar 21, 2017 155.35 155.35 150.24 150.32 1,016,597 -4.01(-2.60%)
Mar 20, 2017 154.67 155.26 153.86 154.32 576,332 -0.35(-0.22%)
Mar 17, 2017 154.48 155.05 153.63 154.67 1,025,060 +0.41(+0.27%)
Mar 16, 2017 154.73 154.85 153.87 154.26 356,520 +0.08(+0.05%)
Mar 15, 2017 152.38 154.57 152.12 154.19 517,125 +2.45(+1.61%)
Mar 14, 2017 152.11 152.11 150.82 151.74 458,075 -0.94(-0.61%)
Mar 13, 2017 152.05 152.97 151.93 152.67 430,579 +0.41(+0.27%)
Mar 10, 2017 152.29 152.36 151.03 152.26 1,145,080 +0.99(+0.66%)
Mar 09, 2017 151.61 152.16 150.54 151.27 436,134 -0.29(-0.19%)
Mar 08, 2017 152.57 153.03 151.49 151.56 359,077 -0.49(-0.32%)
Mar 07, 2017 152.57 153.00 151.82 152.04 1,223,162 -1.01(-0.66%)
Mar 06, 2017 153.23 153.42 152.32 153.05 866,566 -1.05(-0.68%)
Mar 03, 2017 154.22 154.85 153.30 154.10 638,251 -0.09(-0.06%)
Mar 02, 2017 155.43 155.59 154.02 154.20 1,027,693 -1.23(-0.79%)
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.