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

US Financial Services Ishares ETF (NY: IYG )

64.56 -0.35 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 28, 2021 178.96 178.96 177.50 178.59 81,344 +0.08(+0.04%)
May 27, 2021 178.55 178.89 177.46 178.51 71,990 +1.65(+0.93%)
May 26, 2021 177.13 177.52 175.90 176.86 567,685 +0.42(+0.24%)
May 25, 2021 178.75 179.69 176.26 176.44 98,529 -1.67(-0.94%)
May 24, 2021 178.15 178.57 177.24 178.11 272,648 +1.06(+0.60%)
May 21, 2021 176.17 178.05 176.17 177.05 183,654 +1.74(+0.99%)
May 20, 2021 174.91 176.28 174.01 175.31 498,028 +0.50(+0.29%)
May 19, 2021 173.53 174.88 172.06 174.81 100,094 -1.15(-0.65%)
May 18, 2021 178.48 178.74 175.87 175.96 81,147 -2.40(-1.35%)
May 17, 2021 177.74 178.46 176.66 178.36 44,695 +0.36(+0.20%)
May 14, 2021 176.34 178.25 175.96 178.00 77,326 +2.87(+1.64%)
May 13, 2021 171.98 175.98 171.98 175.12 111,535 +3.28(+1.91%)
May 12, 2021 175.74 176.51 171.50 171.84 144,050 -2.96(-1.69%)
May 11, 2021 174.98 176.85 173.95 174.80 104,038 -2.17(-1.23%)
May 10, 2021 179.29 179.90 176.89 176.97 266,468 -1.37(-0.77%)
May 07, 2021 175.96 178.43 175.96 178.34 1,407,308 +0.86(+0.49%)
May 06, 2021 176.09 177.48 174.55 177.48 1,160,494 +2.17(+1.24%)
May 05, 2021 175.55 176.18 174.17 175.31 65,027 +0.83(+0.48%)
May 04, 2021 173.00 174.57 171.47 174.47 64,541 +0.88(+0.51%)
May 03, 2021 174.75 174.94 173.47 173.59 28,389 +0.33(+0.19%)
Apr 30, 2021 174.31 174.31 172.99 173.26 24,783 -2.20(-1.25%)
Apr 29, 2021 174.30 175.70 173.56 175.46 35,795 +2.42(+1.40%)
Apr 28, 2021 172.60 173.36 172.60 173.04 35,245 +1.00(+0.58%)
Apr 27, 2021 170.98 172.08 170.62 172.03 26,297 +1.38(+0.81%)
Apr 26, 2021 170.35 172.08 170.35 170.65 34,142 +0.90(+0.53%)
Apr 23, 2021 166.42 170.39 166.42 169.75 16,768 +3.42(+2.06%)
Apr 22, 2021 168.07 168.45 165.98 166.33 20,415 -1.42(-0.85%)
Apr 21, 2021 164.92 167.82 164.92 167.75 31,388 +2.48(+1.50%)
Apr 20, 2021 167.60 167.60 164.66 165.26 73,051 -3.58(-2.12%)
Apr 19, 2021 169.20 169.53 168.49 168.85 73,275 -0.44(-0.26%)
Apr 16, 2021 169.82 169.82 168.43 169.28 22,568 +0.95(+0.56%)
Apr 15, 2021 169.03 169.03 166.88 168.34 32,681 +0.27(+0.16%)
Apr 14, 2021 166.59 169.24 166.36 168.07 34,340 +1.13(+0.68%)
Apr 13, 2021 168.12 168.12 166.28 166.94 39,948 -1.79(-1.06%)
Apr 12, 2021 168.11 168.76 167.95 168.73 30,230 +0.53(+0.32%)
Apr 09, 2021 167.90 168.21 167.20 168.20 40,075 +1.37(+0.82%)
Apr 08, 2021 166.21 167.03 165.13 166.84 41,424 +0.52(+0.31%)
Apr 07, 2021 165.95 166.73 165.48 166.32 37,928 +0.63(+0.38%)
Apr 06, 2021 165.72 166.11 164.99 165.69 45,681 -0.28(-0.17%)
Apr 05, 2021 166.51 166.82 165.55 165.97 58,756 +1.31(+0.79%)
Apr 01, 2021 162.32 164.72 162.32 164.66 45,137 +2.26(+1.39%)
Mar 31, 2021 163.12 163.72 162.34 162.40 81,672 -0.85(-0.52%)
Mar 30, 2021 163.07 164.13 162.91 163.25 66,788 +0.99(+0.61%)
Mar 29, 2021 162.58 163.31 160.86 162.26 112,486 -2.20(-1.34%)
Mar 26, 2021 163.22 164.54 162.11 164.46 51,781 +3.02(+1.87%)
Mar 25, 2021 158.90 161.74 157.61 161.44 172,352 +2.30(+1.45%)
Mar 24, 2021 159.48 161.71 159.14 159.14 93,345 +0.53(+0.33%)
Mar 23, 2021 160.45 161.02 158.18 158.61 73,959 -2.42(-1.50%)
Mar 22, 2021 161.88 162.08 160.77 161.03 36,813 -1.88(-1.15%)
Mar 19, 2021 164.44 164.44 161.90 162.91 63,377 -2.76(-1.67%)
Mar 18, 2021 167.21 169.00 165.31 165.67 148,940 -0.13(-0.08%)
Mar 17, 2021 166.04 166.64 164.44 165.81 46,106 +0.80(+0.49%)
Mar 16, 2021 165.85 165.85 164.20 165.00 32,885 -1.33(-0.80%)
Mar 15, 2021 167.64 167.64 164.74 166.33 64,963 -0.72(-0.43%)
Mar 12, 2021 166.96 167.38 166.29 167.05 52,796 +1.62(+0.98%)
Mar 11, 2021 164.89 166.34 164.13 165.44 67,133 +0.56(+0.34%)
Mar 10, 2021 162.86 165.28 162.52 164.88 61,826 +2.96(+1.83%)
Mar 09, 2021 162.48 164.01 160.52 161.92 80,253 -1.11(-0.68%)
Mar 08, 2021 161.63 164.91 161.24 163.03 218,333 +2.44(+1.52%)
Mar 05, 2021 160.50 160.63 155.81 160.59 48,458 +2.74(+1.74%)
Mar 04, 2021 159.63 160.91 155.53 157.85 222,699 -2.00(-1.25%)
Mar 03, 2021 159.50 161.81 159.50 159.85 72,040 +0.93(+0.58%)
Mar 02, 2021 159.47 160.03 158.78 158.92 63,612 -0.68(-0.43%)
Mar 01, 2021 157.66 160.44 157.66 159.60 57,364 +4.78(+3.09%)
Feb 26, 2021 157.25 157.71 154.48 154.82 50,680 -2.87(-1.82%)
Feb 25, 2021 161.98 161.98 157.13 157.70 96,282 -3.33(-2.07%)
Feb 24, 2021 157.42 161.18 157.42 161.02 90,167 +4.06(+2.59%)
Feb 23, 2021 156.06 157.22 155.00 156.96 71,002 +1.37(+0.88%)
Feb 22, 2021 153.24 156.29 153.24 155.59 37,514 +1.38(+0.89%)
Feb 19, 2021 153.36 154.67 153.36 154.21 39,359 +1.59(+1.04%)
Feb 18, 2021 151.78 152.90 151.34 152.62 40,856 -0.55(-0.36%)
Feb 17, 2021 152.15 153.32 151.71 153.17 35,510 +0.16(+0.11%)
Feb 16, 2021 152.01 153.58 151.67 153.01 44,753 +2.43(+1.61%)
Feb 12, 2021 148.89 150.78 148.89 150.58 24,758 +1.13(+0.76%)
Feb 11, 2021 150.00 150.41 148.22 149.45 27,317 +0.29(+0.19%)
Feb 10, 2021 149.83 149.95 148.86 149.16 26,165 -0.05(-0.03%)
Feb 09, 2021 148.55 149.49 147.99 149.21 37,103 +0.06(+0.04%)
Feb 08, 2021 148.59 149.28 148.44 149.15 55,916 +1.30(+0.88%)
Feb 05, 2021 149.09 149.09 147.62 147.85 47,189 +0.00(+0.00%)
Feb 04, 2021 145.02 147.85 145.02 147.85 64,323 +3.71(+2.58%)
Feb 03, 2021 143.49 144.40 143.34 144.13 305,458 +0.51(+0.36%)
Feb 02, 2021 141.33 144.31 141.33 143.62 113,854 +3.78(+2.70%)
Feb 01, 2021 138.96 139.93 138.20 139.84 34,558 +2.46(+1.79%)
Jan 29, 2021 140.27 140.49 137.00 137.38 51,950 -3.12(-2.22%)
Jan 28, 2021 139.30 141.91 139.30 140.50 70,234 +2.93(+2.13%)
Jan 27, 2021 139.80 140.20 137.27 137.57 66,237 -4.47(-3.15%)
Jan 26, 2021 143.57 143.63 142.04 142.04 32,226 -0.92(-0.64%)
Jan 25, 2021 143.21 143.21 140.82 142.96 242,649 -1.27(-0.88%)
Jan 22, 2021 143.67 144.88 143.67 144.23 33,328 -1.14(-0.79%)
Jan 21, 2021 147.09 147.09 145.35 145.37 62,273 -1.66(-1.13%)
Jan 20, 2021 147.58 147.58 146.67 147.03 73,622 -0.02(-0.01%)
Jan 19, 2021 147.61 147.96 146.49 147.05 88,933 +0.43(+0.30%)
Jan 15, 2021 147.55 147.88 146.06 146.62 95,647 -2.94(-1.97%)
Jan 14, 2021 150.65 150.88 149.51 149.56 135,525 -0.45(-0.30%)
Jan 13, 2021 150.19 150.36 149.21 150.01 279,350 -0.14(-0.09%)
Jan 12, 2021 149.98 150.66 149.33 150.15 215,262 +1.03(+0.69%)
Jan 11, 2021 147.41 149.38 147.06 149.12 79,436 +0.50(+0.34%)
Jan 08, 2021 149.21 149.21 146.74 148.62 67,609 -0.09(-0.06%)
Jan 07, 2021 148.59 150.19 148.39 148.72 60,691 +2.53(+1.73%)
Jan 06, 2021 143.13 147.61 143.13 146.18 168,265 +5.32(+3.78%)
Jan 05, 2021 140.15 141.39 139.52 140.86 144,108 +0.56(+0.40%)
Jan 04, 2021 142.82 142.82 139.12 140.31 36,068 -1.51(-1.07%)
Dec 31, 2020 141.82 141.82 141.82 21,916 +1.54(+1.10%)
Dec 30, 2020 139.77 140.64 139.77 140.28 21,916 +1.09(+0.78%)
Dec 29, 2020 140.50 140.50 139.09 139.19 32,226 -0.41(-0.29%)
Dec 28, 2020 139.64 140.20 139.07 139.60 34,341 +1.24(+0.89%)
Dec 24, 2020 138.84 138.84 137.42 138.36 17,677 +0.29(+0.21%)
Dec 23, 2020 137.12 138.88 137.12 138.07 37,050 +1.87(+1.37%)
Dec 22, 2020 137.63 137.93 136.10 136.20 60,388 -1.33(-0.97%)
Dec 21, 2020 136.91 138.22 135.34 137.53 53,551 +1.51(+1.11%)
Dec 18, 2020 137.25 137.25 135.34 136.02 214,143 -0.88(-0.64%)
Dec 17, 2020 137.04 137.07 136.56 136.90 23,390 +0.59(+0.43%)
Dec 16, 2020 136.20 136.51 135.80 136.31 34,332 +0.25(+0.19%)
Dec 15, 2020 135.11 136.40 134.28 136.06 34,186 +2.12(+1.58%)
Dec 14, 2020 136.54 136.54 133.94 133.94 23,182 -0.84(-0.62%)
Dec 11, 2020 134.61 135.05 133.77 134.78 38,523 -1.50(-1.10%)
Dec 10, 2020 135.33 136.37 135.14 136.28 47,403 +0.01(+0.01%)
Dec 09, 2020 137.64 137.64 135.76 136.26 46,936 -0.55(-0.40%)
Dec 08, 2020 135.91 136.90 135.91 136.81 135,732 -0.07(-0.05%)
Dec 07, 2020 136.73 137.35 136.43 136.88 62,104 -0.53(-0.38%)
Dec 04, 2020 136.28 137.45 136.28 137.40 55,762 +2.11(+1.56%)
Dec 03, 2020 135.88 136.25 134.87 135.29 168,599 -0.32(-0.24%)
Dec 02, 2020 133.83 135.79 133.83 135.61 33,041 +1.39(+1.04%)
Dec 01, 2020 134.63 135.28 134.04 134.22 28,717 +1.96(+1.49%)
Nov 30, 2020 134.09 134.09 131.99 132.25 26,834 -2.37(-1.76%)
Nov 27, 2020 135.40 135.40 134.41 134.62 22,028 -0.46(-0.34%)
Nov 25, 2020 134.83 135.14 133.65 135.08 69,384 -0.25(-0.19%)
Nov 24, 2020 132.95 135.50 132.88 135.34 74,946 +4.71(+3.60%)
Nov 23, 2020 129.43 131.00 129.43 130.63 39,585 +2.67(+2.09%)
Nov 20, 2020 129.03 129.08 127.86 127.96 39,055 -1.46(-1.13%)
Nov 19, 2020 128.63 129.61 127.66 129.41 58,111 +0.29(+0.23%)
Nov 18, 2020 130.86 131.78 129.12 129.12 63,926 -1.09(-0.84%)
Nov 17, 2020 129.17 130.38 128.29 130.21 33,195 -0.48(-0.37%)
Nov 16, 2020 131.39 131.39 129.54 130.69 67,342 +2.69(+2.10%)
Nov 13, 2020 126.68 128.54 126.68 128.00 104,608 +1.99(+1.58%)
Nov 12, 2020 126.90 126.90 124.94 126.01 78,144 -2.16(-1.69%)
Nov 11, 2020 129.73 129.73 127.52 128.17 143,784 -0.70(-0.55%)
Nov 10, 2020 128.92 129.42 127.66 128.88 100,631 -0.25(-0.19%)
Nov 09, 2020 129.56 131.07 127.93 129.12 169,586 +10.46(+8.81%)
Nov 06, 2020 120.39 120.39 118.32 118.67 48,313 -1.17(-0.98%)
Nov 05, 2020 118.03 120.54 118.03 119.84 111,042 +3.19(+2.74%)
Nov 04, 2020 116.29 118.47 115.04 116.64 50,834 -0.63(-0.54%)
Nov 03, 2020 116.39 117.95 116.13 117.27 84,467 +2.91(+2.55%)
Nov 02, 2020 113.74 114.96 113.55 114.36 90,301 +2.08(+1.85%)
Oct 30, 2020 111.51 112.41 110.56 112.28 69,171 -0.10(-0.09%)
Oct 29, 2020 111.03 113.00 109.61 112.39 82,702 +1.17(+1.05%)
Oct 28, 2020 112.26 112.45 110.80 111.22 80,633 -3.82(-3.32%)
Oct 27, 2020 117.19 117.19 115.00 115.04 49,971 -2.26(-1.92%)
Oct 26, 2020 118.63 118.63 116.02 117.29 102,516 -2.80(-2.33%)
Oct 23, 2020 120.64 120.73 119.17 120.09 231,138 +0.20(+0.16%)
Oct 22, 2020 118.00 120.18 117.90 119.90 187,832 +2.09(+1.77%)
Oct 21, 2020 118.72 119.10 117.81 117.81 89,435 -0.84(-0.71%)
Oct 20, 2020 118.38 120.14 118.38 118.66 148,400 +0.89(+0.76%)
Oct 19, 2020 120.08 120.08 117.55 117.76 123,735 -2.00(-1.67%)
Oct 16, 2020 119.81 120.44 119.30 119.76 146,324 +0.23(+0.20%)
Oct 15, 2020 117.75 119.63 117.62 119.53 231,733 +0.53(+0.44%)
Oct 14, 2020 120.48 120.69 118.87 119.00 260,107 -1.32(-1.09%)
Oct 13, 2020 121.82 122.07 119.97 120.32 273,053 -2.04(-1.67%)
Oct 12, 2020 121.47 122.69 121.47 122.36 178,131 +1.10(+0.91%)
Oct 09, 2020 121.33 121.87 120.29 121.26 664,470 +0.53(+0.44%)
Oct 08, 2020 119.70 120.94 119.59 120.72 765,917 +1.76(+1.48%)
Oct 07, 2020 118.13 119.52 118.08 118.97 5,002,548 +1.89(+1.61%)
Oct 06, 2020 119.39 120.31 116.80 117.08 113,796 -1.21(-1.02%)
Oct 05, 2020 117.51 118.44 117.25 118.29 65,896 +1.91(+1.64%)
Oct 02, 2020 113.60 117.00 113.60 116.38 121,635 +0.69(+0.59%)
Oct 01, 2020 115.25 116.31 114.78 115.69 423,321 +1.03(+0.90%)
Sep 30, 2020 113.86 115.81 113.86 114.66 72,080 +1.19(+1.05%)
Sep 29, 2020 114.59 114.63 113.19 113.47 61,397 -1.16(-1.02%)
Sep 28, 2020 113.57 115.31 113.57 114.63 42,206 +2.69(+2.40%)
Sep 25, 2020 109.99 112.30 109.77 111.95 52,144 +1.35(+1.22%)
Sep 24, 2020 110.15 112.11 109.07 110.59 128,247 +0.40(+0.36%)
Sep 23, 2020 113.04 113.54 110.10 110.20 45,413 -2.69(-2.38%)
Sep 22, 2020 113.49 114.01 111.79 112.89 100,433 -0.48(-0.42%)
Sep 21, 2020 114.14 114.14 111.96 113.36 83,209 -3.26(-2.80%)
Sep 18, 2020 117.07 117.53 116.16 116.63 48,775 -0.51(-0.44%)
Sep 17, 2020 116.70 117.88 116.44 117.14 54,671 -1.23(-1.04%)
Sep 16, 2020 117.51 119.69 117.19 118.38 50,344 +1.26(+1.08%)
Sep 15, 2020 119.03 119.03 117.03 117.11 59,296 -1.36(-1.15%)
Sep 14, 2020 117.58 119.28 117.47 118.48 44,395 +2.06(+1.77%)
Sep 11, 2020 116.05 116.83 115.52 116.42 60,648 +0.66(+0.57%)
Sep 10, 2020 118.13 118.94 115.52 115.76 62,546 -1.80(-1.53%)
Sep 09, 2020 117.72 118.39 116.75 117.55 64,452 +1.22(+1.05%)
Sep 08, 2020 118.57 118.57 116.09 116.34 74,891 -3.42(-2.86%)
Sep 04, 2020 121.13 121.64 117.78 119.76 68,670 +0.12(+0.10%)
Sep 03, 2020 122.35 123.51 118.95 119.64 72,129 -2.45(-2.01%)
Sep 02, 2020 120.72 122.39 120.44 122.09 53,838 +1.75(+1.45%)
Sep 01, 2020 119.61 120.88 119.19 120.34 63,878 +0.22(+0.18%)
Aug 31, 2020 121.92 121.92 120.12 120.12 48,940 -1.92(-1.57%)
Aug 28, 2020 121.67 122.19 120.91 122.04 109,103 +0.99(+0.82%)
Aug 27, 2020 119.30 121.45 119.30 121.05 68,850 +1.98(+1.66%)
Aug 26, 2020 119.49 119.85 118.76 119.07 72,646 -0.52(-0.44%)
Aug 25, 2020 120.10 120.25 118.75 119.59 50,190 +0.52(+0.44%)
Aug 24, 2020 117.11 119.07 116.90 119.07 48,116 +2.60(+2.23%)
Aug 21, 2020 116.33 117.12 116.11 116.47 97,978 -0.17(-0.14%)
Aug 20, 2020 116.21 116.77 116.01 116.64 61,846 -0.56(-0.48%)
Aug 19, 2020 117.38 118.17 117.05 117.20 60,897 +0.31(+0.26%)
Aug 18, 2020 118.17 118.17 116.74 116.89 50,010 -1.15(-0.97%)
Aug 17, 2020 118.84 118.84 117.87 118.04 112,241 -0.95(-0.80%)
Aug 14, 2020 117.94 119.39 117.94 118.99 46,743 +0.48(+0.40%)
Aug 13, 2020 118.55 119.54 118.15 118.52 73,322 -0.95(-0.80%)
Aug 12, 2020 121.67 121.67 118.60 119.47 90,564 -0.11(-0.09%)
Aug 11, 2020 119.68 121.76 119.34 119.58 116,828 +1.74(+1.47%)
Aug 10, 2020 117.91 118.50 117.53 117.84 58,188 +0.32(+0.27%)
Aug 07, 2020 115.25 117.53 114.89 117.53 67,815 +1.80(+1.55%)
Aug 06, 2020 115.43 115.92 114.86 115.73 63,317 +0.11(+0.10%)
Aug 05, 2020 114.31 115.65 114.31 115.62 87,717 +2.15(+1.90%)
Aug 04, 2020 113.28 113.52 112.89 113.47 55,548 -0.25(-0.22%)
Aug 03, 2020 113.93 114.43 113.28 113.72 56,655 +0.32(+0.28%)
Jul 31, 2020 113.96 113.96 112.17 113.40 78,725 -0.50(-0.44%)
Jul 30, 2020 114.10 114.10 112.59 113.91 49,290 -2.16(-1.86%)
Jul 29, 2020 113.51 116.15 113.51 116.07 255,808 +2.35(+2.06%)
Jul 28, 2020 113.99 114.54 113.68 113.72 206,838 -0.65(-0.57%)
Jul 27, 2020 114.51 114.73 113.25 114.38 66,307 -0.43(-0.37%)
Jul 24, 2020 115.26 115.78 114.64 114.81 58,402 -0.78(-0.67%)
Jul 23, 2020 115.57 116.50 114.97 115.58 116,001 -0.06(-0.05%)
Jul 22, 2020 114.75 115.87 114.70 115.64 96,794 +0.10(+0.09%)
Jul 21, 2020 114.58 115.92 114.46 115.53 143,949 +1.80(+1.59%)
Jul 20, 2020 112.99 114.22 112.80 113.73 72,920 +0.17(+0.15%)
Jul 17, 2020 114.53 114.62 113.54 113.56 92,309 -0.88(-0.77%)
Jul 16, 2020 114.31 115.49 113.61 114.44 114,291 -0.82(-0.71%)
Jul 15, 2020 115.37 115.62 113.95 115.26 147,258 +2.63(+2.34%)
Jul 14, 2020 111.69 112.69 110.85 112.63 164,374 +0.49(+0.43%)
Jul 13, 2020 113.51 114.16 111.87 112.14 168,254 -0.08(-0.07%)
Jul 10, 2020 108.94 112.38 108.81 112.22 117,339 +3.10(+2.84%)
Jul 09, 2020 111.57 111.57 108.09 109.12 125,687 -2.43(-2.18%)
Jul 08, 2020 110.52 111.69 110.05 111.55 132,328 +1.23(+1.12%)
Jul 07, 2020 112.07 112.18 110.17 110.32 142,733 -2.80(-2.47%)
Jul 06, 2020 113.20 113.84 112.46 113.11 923,707 +1.98(+1.78%)
Jul 02, 2020 113.16 113.70 110.90 111.13 81,292 +0.31(+0.28%)
Jul 01, 2020 112.07 112.45 110.59 110.82 97,119 -0.80(-0.72%)
Jun 30, 2020 109.59 112.19 109.59 111.63 121,474 +1.62(+1.47%)
Jun 29, 2020 109.56 110.56 108.96 110.01 92,396 +1.36(+1.25%)
Jun 26, 2020 112.13 112.13 108.60 108.65 137,341 -5.21(-4.57%)
Jun 25, 2020 110.53 114.00 110.53 113.86 99,113 +2.96(+2.67%)
Jun 24, 2020 114.00 114.00 110.57 110.90 141,890 -4.40(-3.82%)
Jun 23, 2020 116.27 117.06 115.27 115.30 150,190 +0.50(+0.43%)
Jun 22, 2020 114.33 115.50 113.54 114.81 155,569 -0.09(-0.08%)
Jun 19, 2020 117.82 117.82 113.64 114.90 444,434 -0.89(-0.77%)
Jun 18, 2020 114.81 116.65 114.54 115.79 128,672 -0.07(-0.06%)
Jun 17, 2020 117.94 117.94 115.68 115.86 208,169 -1.57(-1.34%)
Jun 16, 2020 120.06 120.06 115.20 117.43 2,073,207 +1.94(+1.68%)
Jun 15, 2020 110.68 115.83 110.09 115.50 216,343 +1.23(+1.08%)
Jun 12, 2020 115.46 115.46 111.35 114.27 200,946 +3.39(+3.06%)
Jun 11, 2020 114.34 116.20 110.71 110.87 301,700 -9.56(-7.94%)
Jun 10, 2020 124.14 124.14 120.37 120.44 307,626 -4.08(-3.28%)
Jun 09, 2020 124.01 125.57 123.16 124.52 507,811 -1.82(-1.44%)
Jun 08, 2020 126.69 126.69 124.72 126.33 825,308 +1.90(+1.53%)
Jun 05, 2020 126.53 127.03 123.95 124.43 833,397 +4.46(+3.71%)
Jun 04, 2020 118.26 120.09 117.12 119.98 4,431,676 +1.58(+1.34%)
Jun 03, 2020 116.45 118.72 116.35 118.39 478,037 +4.11(+3.60%)
Jun 02, 2020 114.92 115.30 113.59 114.28 52,394 +0.84(+0.74%)
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.