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, 2019 193.27 194.01 192.21 192.96 990,464 -0.53(-0.27%)
Feb 27, 2019 192.05 193.69 191.68 193.49 367,665 +0.80(+0.42%)
Feb 26, 2019 193.75 194.19 192.61 192.69 1,321,353 -1.44(-0.74%)
Feb 25, 2019 195.02 195.76 193.98 194.13 435,787 +0.60(+0.31%)
Feb 22, 2019 191.93 193.57 191.77 193.53 863,756 +2.17(+1.13%)
Feb 21, 2019 191.77 192.15 190.51 191.36 511,303 -0.83(-0.43%)
Feb 20, 2019 191.68 192.43 191.05 192.19 738,023 +0.61(+0.32%)
Feb 19, 2019 190.62 192.20 190.59 191.58 290,792 +0.28(+0.15%)
Feb 15, 2019 189.38 191.32 188.80 191.30 310,633 +3.07(+1.63%)
Feb 14, 2019 186.52 188.83 186.28 188.24 340,440 +0.72(+0.38%)
Feb 13, 2019 187.73 188.31 186.64 187.52 208,291 +0.42(+0.22%)
Feb 12, 2019 185.35 187.19 185.27 187.11 535,730 +3.03(+1.64%)
Feb 11, 2019 183.12 184.16 182.27 184.08 995,893 +1.62(+0.89%)
Feb 08, 2019 180.82 182.46 180.52 182.46 583,937 +0.59(+0.32%)
Feb 07, 2019 182.55 183.36 180.21 181.87 1,076,700 -2.11(-1.15%)
Feb 06, 2019 184.14 184.68 182.72 183.98 198,565 -0.21(-0.12%)
Feb 05, 2019 184.01 185.00 183.27 184.19 350,548 +0.39(+0.21%)
Feb 04, 2019 181.78 183.84 181.38 183.81 654,676 +2.21(+1.22%)
Feb 01, 2019 181.53 182.22 180.59 181.59 398,115 +0.33(+0.18%)
Jan 31, 2019 179.21 181.96 179.21 181.26 873,020 +1.92(+1.07%)
Jan 30, 2019 177.99 179.79 176.36 179.34 291,561 +2.40(+1.36%)
Jan 29, 2019 177.65 177.86 176.36 176.94 322,505 -0.60(-0.34%)
Jan 28, 2019 177.08 178.32 176.38 177.54 822,059 -1.46(-0.82%)
Jan 25, 2019 177.98 179.33 177.75 179.00 504,521 +2.50(+1.42%)
Jan 24, 2019 175.16 176.78 175.00 176.50 304,900 +1.27(+0.72%)
Jan 23, 2019 176.40 177.50 173.70 175.23 521,077 -0.67(-0.38%)
Jan 22, 2019 178.08 178.43 174.73 175.90 1,597,868 -3.52(-1.96%)
Jan 18, 2019 178.18 179.96 177.22 179.42 1,461,136 +2.17(+1.22%)
Jan 17, 2019 174.57 178.00 174.57 177.25 599,697 +1.94(+1.10%)
Jan 16, 2019 174.85 176.82 174.85 175.32 326,751 +0.67(+0.38%)
Jan 15, 2019 172.96 174.74 172.48 174.65 365,743 +2.03(+1.18%)
Jan 14, 2019 173.47 173.95 172.31 172.62 1,912,440 -2.04(-1.17%)
Jan 11, 2019 173.83 175.07 173.31 174.66 1,376,653 +0.00(+0.00%)
Jan 10, 2019 172.23 174.79 171.47 174.66 609,599 +1.17(+0.67%)
Jan 09, 2019 172.81 174.31 172.14 173.49 524,319 +1.54(+0.89%)
Jan 08, 2019 171.01 172.06 168.77 171.95 1,643,699 +2.62(+1.55%)
Jan 07, 2019 165.86 170.24 165.42 169.33 959,151 +3.93(+2.37%)
Jan 04, 2019 160.89 166.10 160.83 165.41 730,361 +6.56(+4.13%)
Jan 03, 2019 161.74 162.19 158.52 158.85 605,315 -4.13(-2.53%)
Jan 02, 2019 160.10 163.52 159.41 162.98 904,885 +0.51(+0.32%)
Dec 31, 2018 161.75 162.49 160.02 162.47 1,028,793 +1.75(+1.09%)
Dec 28, 2018 160.60 163.49 158.99 160.72 1,144,298 +0.37(+0.23%)
Dec 27, 2018 157.29 160.39 154.56 160.35 1,586,926 +0.74(+0.46%)
Dec 26, 2018 151.97 159.76 151.83 159.61 1,437,372 +8.43(+5.58%)
Dec 24, 2018 152.72 154.20 150.89 151.18 1,108,106 -2.32(-1.51%)
Dec 21, 2018 159.03 159.33 152.98 153.50 1,496,191 -4.86(-3.07%)
Dec 20, 2018 161.35 162.21 156.31 158.37 1,695,267 -3.46(-2.14%)
Dec 19, 2018 165.42 167.37 160.58 161.83 2,456,668 -3.38(-2.05%)
Dec 18, 2018 166.67 168.06 164.39 165.21 1,400,252 +0.07(+0.04%)
Dec 17, 2018 168.89 170.12 164.14 165.14 1,153,245 -4.30(-2.54%)
Dec 14, 2018 170.75 172.91 168.93 169.44 2,311,614 -2.88(-1.67%)
Dec 13, 2018 175.41 176.21 171.95 172.32 1,206,437 -2.66(-1.52%)
Dec 12, 2018 174.97 177.58 174.89 174.99 1,565,839 +1.96(+1.13%)
Dec 11, 2018 176.02 176.54 171.55 173.03 1,183,259 -0.26(-0.15%)
Dec 10, 2018 172.98 174.34 169.71 173.29 1,536,226 +0.27(+0.16%)
Dec 07, 2018 177.51 178.92 171.85 173.02 1,508,263 -4.69(-2.64%)
Dec 06, 2018 175.19 177.71 172.92 177.71 1,176,200 -0.26(-0.15%)
Dec 04, 2018 186.18 186.45 177.49 177.97 954,114 -8.40(-4.51%)
Dec 03, 2018 187.55 187.55 183.80 186.37 1,066,517 +2.27(+1.23%)
Nov 30, 2018 182.56 184.38 182.20 184.10 812,779 +1.07(+0.59%)
Nov 29, 2018 182.71 184.28 181.28 183.03 386,652 -0.48(-0.26%)
Nov 28, 2018 179.06 183.61 177.50 183.51 1,042,219 +5.50(+3.09%)
Nov 27, 2018 179.03 179.50 177.63 178.01 408,988 -1.93(-1.07%)
Nov 26, 2018 178.76 180.32 178.23 179.94 747,544 +2.80(+1.58%)
Nov 23, 2018 175.61 178.84 175.29 177.14 412,606 +0.38(+0.21%)
Nov 21, 2018 176.76 176.76 176.76 0 +2.75(+1.58%)
Nov 20, 2018 174.68 176.95 172.76 174.01 1,459,951 -3.25(-1.83%)
Nov 19, 2018 182.36 182.65 176.78 177.27 1,526,929 -5.43(-2.97%)
Nov 16, 2018 180.73 183.10 179.93 182.70 1,273,672 +0.47(+0.26%)
Nov 15, 2018 177.87 182.52 177.31 182.23 1,250,136 +3.19(+1.78%)
Nov 14, 2018 181.79 182.76 177.91 179.03 934,608 -1.18(-0.65%)
Nov 13, 2018 181.72 183.61 179.88 180.21 1,553,181 -0.89(-0.49%)
Nov 12, 2018 185.54 185.83 180.75 181.10 1,253,023 -4.79(-2.58%)
Nov 09, 2018 188.65 188.72 184.32 185.88 1,215,335 -4.53(-2.38%)
Nov 08, 2018 190.14 191.66 189.61 190.41 1,251,700 -0.30(-0.16%)
Nov 07, 2018 187.68 190.81 187.00 190.71 884,924 +4.11(+2.20%)
Nov 06, 2018 185.31 187.35 185.04 186.60 772,047 +1.03(+0.56%)
Nov 05, 2018 186.83 187.11 183.64 185.57 1,182,163 -1.16(-0.62%)
Nov 02, 2018 187.28 188.34 184.85 186.72 1,916,104 +0.45(+0.24%)
Nov 01, 2018 182.35 186.80 181.94 186.27 1,412,713 +4.94(+2.73%)
Oct 31, 2018 181.87 183.47 180.94 181.33 1,136,954 +1.70(+0.95%)
Oct 30, 2018 175.55 179.87 175.39 179.63 959,609 +3.82(+2.17%)
Oct 29, 2018 180.01 181.50 173.48 175.81 830,974 -1.90(-1.07%)
Oct 26, 2018 177.43 180.40 174.11 177.71 1,534,375 -2.22(-1.23%)
Oct 25, 2018 177.00 181.01 176.71 179.93 1,012,110 +4.20(+2.39%)
Oct 24, 2018 183.34 184.21 175.63 175.73 1,682,388 -7.92(-4.31%)
Oct 23, 2018 182.21 185.16 179.71 183.66 1,433,962 -1.47(-0.79%)
Oct 22, 2018 185.56 186.55 184.02 185.12 1,554,963 +0.09(+0.05%)
Oct 19, 2018 188.40 189.62 184.35 185.03 1,217,200 -3.06(-1.63%)
Oct 18, 2018 191.06 191.22 186.93 188.09 1,128,487 -3.67(-1.91%)
Oct 17, 2018 192.14 192.22 189.11 191.76 866,383 -0.73(-0.38%)
Oct 16, 2018 187.25 192.90 186.34 192.50 1,470,740 +6.39(+3.43%)
Oct 15, 2018 185.49 187.41 183.77 186.11 1,430,014 +0.36(+0.19%)
Oct 12, 2018 187.58 188.27 183.61 185.75 2,083,654 +1.25(+0.67%)
Oct 11, 2018 186.31 189.28 184.36 184.50 2,893,797 -2.97(-1.59%)
Oct 10, 2018 193.62 193.81 187.11 187.48 4,540,798 -6.64(-3.42%)
Oct 09, 2018 195.12 196.87 193.85 194.12 2,149,827 -1.42(-0.73%)
Oct 08, 2018 196.34 197.19 193.51 195.54 1,211,893 -1.52(-0.77%)
Oct 05, 2018 199.41 200.13 194.68 197.06 2,114,636 -2.24(-1.12%)
Oct 04, 2018 202.49 202.50 198.61 199.30 1,461,112 -3.73(-1.84%)
Oct 03, 2018 202.16 203.98 201.13 203.03 1,010,040 +1.73(+0.86%)
Oct 02, 2018 204.15 204.44 200.71 201.30 2,839,536 -3.04(-1.49%)
Oct 01, 2018 208.55 208.55 203.84 204.34 1,264,626 -3.23(-1.56%)
Sep 28, 2018 206.39 208.55 206.24 207.57 1,008,514 +0.57(+0.27%)
Sep 27, 2018 207.43 207.96 206.72 207.00 496,619 -0.08(-0.04%)
Sep 26, 2018 209.23 209.57 206.82 207.08 928,174 -1.82(-0.87%)
Sep 25, 2018 208.46 209.44 208.27 208.90 452,261 +0.86(+0.41%)
Sep 24, 2018 207.72 208.54 206.40 208.04 626,700 +0.26(+0.13%)
Sep 21, 2018 209.79 210.32 207.78 207.78 852,997 -1.68(-0.80%)
Sep 20, 2018 208.30 209.50 207.53 209.46 889,937 +1.98(+0.96%)
Sep 19, 2018 208.77 209.53 206.63 207.47 795,383 -1.30(-0.62%)
Sep 18, 2018 207.62 209.39 207.62 208.77 1,057,933 +1.58(+0.76%)
Sep 17, 2018 210.76 211.02 207.03 207.19 2,314,864 -3.57(-1.69%)
Sep 14, 2018 209.85 211.55 209.54 210.76 420,013 +1.05(+0.50%)
Sep 13, 2018 210.59 211.15 209.22 209.71 398,731 +0.01(+0.00%)
Sep 12, 2018 209.91 210.26 207.66 209.70 1,552,353 -0.60(-0.28%)
Sep 11, 2018 209.54 211.07 208.97 210.30 804,560 +0.42(+0.20%)
Sep 10, 2018 209.89 210.77 209.14 209.87 482,117 +0.85(+0.41%)
Sep 07, 2018 208.19 210.70 207.45 209.02 1,687,732 +0.16(+0.08%)
Sep 06, 2018 211.01 211.18 208.34 208.86 1,013,286 -1.76(-0.84%)
Sep 05, 2018 211.71 211.71 208.19 210.62 3,215,552 -1.30(-0.61%)
Sep 04, 2018 212.07 212.37 209.96 211.93 1,969,394 -0.42(-0.20%)
Aug 31, 2018 212.35 212.35 212.35 0 +1.27(+0.60%)
Aug 30, 2018 210.69 212.24 210.47 211.08 709,183 +0.10(+0.05%)
Aug 29, 2018 210.28 211.31 209.74 210.98 544,323 +1.02(+0.49%)
Aug 28, 2018 210.15 210.55 208.85 209.96 837,756 +0.32(+0.15%)
Aug 27, 2018 209.79 210.72 209.39 209.64 581,864 +0.83(+0.40%)
Aug 24, 2018 207.98 209.13 207.89 208.81 385,254 +1.40(+0.67%)
Aug 23, 2018 207.46 208.40 206.44 207.41 541,122 -0.05(-0.02%)
Aug 22, 2018 206.30 207.82 206.22 207.46 652,032 +0.92(+0.45%)
Aug 21, 2018 204.58 207.38 204.58 206.54 2,239,914 +2.42(+1.19%)
Aug 20, 2018 204.37 204.64 202.84 204.12 848,517 +0.50(+0.25%)
Aug 17, 2018 202.73 203.82 201.75 203.62 1,221,235 +0.89(+0.44%)
Aug 16, 2018 202.09 203.43 201.61 202.73 504,084 +1.69(+0.84%)
Aug 15, 2018 203.05 203.22 199.73 201.04 1,054,311 -2.90(-1.42%)
Aug 14, 2018 202.33 204.45 202.28 203.94 1,241,253 +2.04(+1.01%)
Aug 13, 2018 203.44 204.03 201.04 201.90 848,673 -1.38(-0.68%)
Aug 10, 2018 202.21 204.84 202.21 203.28 1,423,149 -0.11(-0.05%)
Aug 09, 2018 202.82 204.68 202.77 203.39 889,291 +0.70(+0.35%)
Aug 08, 2018 203.08 204.04 201.45 202.68 859,211 -0.56(-0.28%)
Aug 07, 2018 203.32 204.04 202.80 203.24 2,171,442 +0.66(+0.33%)
Aug 06, 2018 200.78 202.60 200.35 202.58 692,045 +1.79(+0.89%)
Aug 03, 2018 202.39 202.97 199.90 200.78 1,121,834 -1.30(-0.64%)
Aug 02, 2018 199.30 202.38 199.30 202.09 2,164,794 +1.86(+0.93%)
Aug 01, 2018 199.85 200.89 198.64 200.22 1,597,876 +0.19(+0.10%)
Jul 31, 2018 197.79 201.07 197.54 200.03 1,344,196 +2.69(+1.36%)
Jul 30, 2018 199.77 200.25 197.06 197.34 2,283,960 -2.47(-1.24%)
Jul 27, 2018 204.87 204.96 198.90 199.81 3,685,391 -4.79(-2.34%)
Jul 26, 2018 203.67 205.79 203.40 204.60 912,396 +0.98(+0.48%)
Jul 25, 2018 202.23 203.69 201.84 203.62 644,642 +1.51(+0.75%)
Jul 24, 2018 206.37 206.84 201.30 202.10 1,191,415 -3.27(-1.59%)
Jul 23, 2018 204.79 205.79 203.92 205.37 518,022 +0.25(+0.12%)
Jul 20, 2018 205.75 206.26 204.96 205.12 612,531 -0.82(-0.40%)
Jul 19, 2018 204.37 206.11 203.53 205.94 547,001 +1.33(+0.65%)
Jul 18, 2018 204.17 204.76 202.67 204.61 389,388 +0.45(+0.22%)
Jul 17, 2018 202.11 204.49 202.07 204.16 610,940 +1.82(+0.90%)
Jul 16, 2018 203.72 204.06 201.34 202.34 523,964 -1.22(-0.60%)
Jul 13, 2018 204.00 204.83 203.29 203.56 845,424 -0.34(-0.17%)
Jul 12, 2018 203.33 204.08 201.87 203.90 998,277 +1.82(+0.90%)
Jul 11, 2018 202.09 203.68 201.83 202.07 956,588 -1.23(-0.61%)
Jul 10, 2018 205.00 205.19 202.27 203.31 442,570 -1.22(-0.60%)
Jul 09, 2018 204.57 205.09 203.21 204.53 481,046 +1.03(+0.51%)
Jul 06, 2018 201.66 203.72 201.41 203.50 479,129 +1.90(+0.94%)
Jul 05, 2018 200.22 201.60 199.10 201.60 627,727 +2.47(+1.24%)
Jul 03, 2018 199.14 199.14 199.14 0 +0.60(+0.30%)
Jul 02, 2018 195.49 198.58 195.09 198.53 545,762 +1.91(+0.97%)
Jun 29, 2018 197.46 198.13 196.42 196.63 856,236 +0.03(+0.01%)
Jun 28, 2018 195.37 196.98 193.98 196.60 830,244 +1.02(+0.52%)
Jun 27, 2018 199.74 200.15 195.45 195.58 1,293,755 -4.04(-2.02%)
Jun 26, 2018 198.25 200.51 197.92 199.62 696,965 +1.62(+0.82%)
Jun 25, 2018 201.56 201.56 196.93 198.00 1,194,146 -4.22(-2.08%)
Jun 22, 2018 204.59 204.59 201.99 202.22 964,326 -1.57(-0.77%)
Jun 21, 2018 206.44 206.52 203.15 203.79 707,122 -2.49(-1.21%)
Jun 20, 2018 205.50 206.65 205.17 206.28 470,592 +1.76(+0.86%)
Jun 19, 2018 203.35 204.65 201.75 204.52 424,393 -0.27(-0.13%)
Jun 18, 2018 202.88 204.85 202.30 204.79 726,303 +0.94(+0.46%)
Jun 15, 2018 203.84 203.69 203.84 1,554,926 +0.15(+0.08%)
Jun 14, 2018 202.98 203.83 202.22 203.69 503,343 +1.53(+0.76%)
Jun 13, 2018 202.87 203.44 201.62 202.16 646,029 -0.40(-0.20%)
Jun 12, 2018 201.13 202.87 201.11 202.56 511,788 +1.80(+0.90%)
Jun 11, 2018 200.13 201.09 199.86 200.76 515,250 +0.70(+0.35%)
Jun 08, 2018 198.80 200.12 198.63 200.05 477,161 +1.14(+0.57%)
Jun 07, 2018 201.12 201.25 197.80 198.92 925,234 -2.02(-1.01%)
Jun 06, 2018 200.97 200.94 580,246 +1.66(+0.83%)
Jun 05, 2018 197.65 199.43 197.44 199.28 687,456 +1.57(+0.79%)
Jun 04, 2018 197.47 197.72 195.77 197.72 332,618 +0.66(+0.34%)
Jun 01, 2018 196.65 197.63 195.87 197.05 692,577 +1.82(+0.93%)
May 31, 2018 196.76 197.33 194.90 195.23 648,987 -1.46(-0.74%)
May 30, 2018 194.91 197.16 194.78 196.69 624,483 +2.94(+1.51%)
May 29, 2018 192.84 194.35 192.00 193.76 375,205 -0.15(-0.07%)
May 25, 2018 193.91 193.91 193.91 0 -0.13(-0.07%)
May 24, 2018 193.74 194.47 192.46 194.04 256,677 +0.23(+0.12%)
May 23, 2018 192.76 194.24 192.65 193.81 284,855 +0.33(+0.17%)
May 22, 2018 195.71 195.84 193.36 193.48 475,653 -1.94(-0.99%)
May 21, 2018 195.55 196.14 194.93 195.43 482,105 +0.78(+0.40%)
May 18, 2018 194.58 195.21 194.03 194.65 1,317,964 +0.48(+0.25%)
May 17, 2018 193.51 194.65 193.22 194.16 440,619 +0.65(+0.34%)
May 16, 2018 191.71 194.14 191.71 193.51 584,025 +2.07(+1.08%)
May 15, 2018 190.92 191.73 189.91 191.44 1,334,440 -0.16(-0.09%)
May 14, 2018 192.65 193.65 191.28 191.60 656,741 -0.78(-0.40%)
May 11, 2018 191.98 192.62 191.09 192.38 1,956,612 +0.51(+0.27%)
May 10, 2018 191.06 192.83 190.77 191.87 388,592 +1.22(+0.64%)
May 09, 2018 189.86 191.10 188.94 190.65 464,866 +1.12(+0.59%)
May 08, 2018 188.47 189.57 188.39 189.54 270,459 +0.88(+0.46%)
May 07, 2018 187.53 189.54 187.29 188.66 773,651 +1.88(+1.00%)
May 04, 2018 183.92 187.70 183.41 186.78 318,387 +2.19(+1.18%)
May 03, 2018 184.90 185.44 182.36 184.60 439,462 -1.12(-0.60%)
May 02, 2018 184.80 187.14 184.71 185.72 216,790 +0.88(+0.47%)
May 01, 2018 183.44 185.18 182.04 184.84 656,390 +1.05(+0.57%)
Apr 30, 2018 185.69 186.52 183.65 183.79 2,510,212 -1.45(-0.78%)
Apr 27, 2018 185.93 186.25 184.15 185.24 199,648 -0.35(-0.19%)
Apr 26, 2018 184.99 186.28 184.41 185.59 479,445 +1.23(+0.67%)
Apr 25, 2018 184.96 185.10 182.50 184.36 681,013 -0.53(-0.29%)
Apr 24, 2018 187.53 188.22 183.34 184.89 538,466 -1.85(-0.99%)
Apr 23, 2018 187.67 188.27 185.85 186.74 317,853 -0.72(-0.39%)
Apr 20, 2018 188.38 189.09 187.04 187.46 284,006 -1.34(-0.71%)
Apr 19, 2018 190.43 190.53 188.26 188.79 900,354 -1.82(-0.95%)
Apr 18, 2018 190.59 191.57 189.77 190.61 892,066 +0.50(+0.26%)
Apr 17, 2018 188.57 190.72 188.33 190.11 888,719 +2.77(+1.48%)
Apr 16, 2018 186.96 187.89 185.71 187.34 268,970 +1.55(+0.83%)
Apr 13, 2018 187.79 187.79 185.16 185.79 606,743 -1.23(-0.66%)
Apr 12, 2018 186.60 187.78 185.94 187.02 370,566 +1.51(+0.81%)
Apr 11, 2018 184.47 186.40 183.98 185.51 200,848 +0.48(+0.26%)
Apr 10, 2018 183.71 185.85 182.67 185.03 468,013 +3.46(+1.91%)
Apr 09, 2018 182.36 184.05 181.48 181.57 456,057 +0.67(+0.37%)
Apr 06, 2018 183.13 184.47 179.37 180.89 988,859 -3.63(-1.97%)
Apr 05, 2018 184.52 185.17 183.56 184.52 240,540 +1.16(+0.63%)
Apr 04, 2018 178.37 183.88 178.13 183.37 603,168 +2.66(+1.47%)
Apr 03, 2018 179.61 181.13 178.39 180.70 430,241 +2.19(+1.22%)
Apr 02, 2018 183.19 183.69 177.20 178.52 726,111 -4.87(-2.66%)
Mar 29, 2018 183.39 183.39 183.39 0 +2.36(+1.30%)
Mar 28, 2018 182.34 182.69 179.98 181.03 342,746 -0.90(-0.49%)
Mar 27, 2018 186.69 187.19 181.07 181.92 1,534,289 -4.11(-2.21%)
Mar 26, 2018 184.39 186.11 182.34 186.03 579,644 +4.22(+2.32%)
Mar 23, 2018 185.95 186.72 181.81 181.81 377,345 -4.07(-2.19%)
Mar 22, 2018 188.41 190.10 185.78 185.88 539,564 -4.29(-2.25%)
Mar 21, 2018 189.27 191.49 189.08 190.17 263,109 +1.04(+0.55%)
Mar 20, 2018 188.89 189.74 188.52 189.13 586,019 +0.55(+0.29%)
Mar 19, 2018 189.72 189.83 186.32 188.58 378,175 -1.86(-0.98%)
Mar 16, 2018 189.86 191.09 189.49 190.45 321,732 +0.61(+0.32%)
Mar 15, 2018 191.67 191.67 189.21 189.84 317,515 -1.29(-0.67%)
Mar 14, 2018 192.46 192.83 190.63 191.13 374,928 -0.51(-0.27%)
Mar 13, 2018 193.75 193.90 191.26 191.64 1,840,401 -1.10(-0.57%)
Mar 12, 2018 193.07 193.23 192.04 192.73 264,564 +0.38(+0.19%)
Mar 09, 2018 190.50 192.52 189.58 192.36 373,844 +3.00(+1.58%)
Mar 08, 2018 189.84 190.26 188.12 189.36 253,592 +0.29(+0.15%)
Mar 07, 2018 189.25 189.07 379,756 +1.94(+1.04%)
Mar 06, 2018 185.85 187.15 184.05 187.13 270,410 +2.17(+1.17%)
Mar 05, 2018 183.09 185.67 182.41 184.96 342,264 +1.34(+0.73%)
Mar 02, 2018 178.38 184.09 178.33 183.61 505,172 +3.58(+1.99%)
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.