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 29, 2008 66.79 66.79 65.34 65.58 3,796,301 -1.95(-2.89%)
Feb 28, 2008 67.86 68.25 67.17 67.53 1,638,124 -0.56(-0.83%)
Feb 27, 2008 67.94 69.16 67.64 68.09 5,095,312 +0.00(+0.00%)
Feb 26, 2008 67.37 69.00 67.19 68.09 5,106,152 +0.72(+1.06%)
Feb 25, 2008 66.27 67.81 66.02 67.38 5,273,258 +1.23(+1.85%)
Feb 22, 2008 66.45 66.58 65.08 66.15 4,014,452 -0.38(-0.56%)
Feb 21, 2008 68.33 68.68 66.32 66.53 2,243,099 -1.21(-1.78%)
Feb 20, 2008 66.79 67.81 66.32 67.73 2,480,077 +0.58(+0.86%)
Feb 19, 2008 68.21 68.21 66.86 67.16 2,147,483 -0.13(-0.19%)
Feb 18, 2008 67.21 67.37 66.46 67.29 0 +0.00(+0.00%)
Feb 15, 2008 67.21 67.37 66.46 67.29 3,046,384 -0.30(-0.44%)
Feb 14, 2008 69.50 69.50 67.33 67.58 2,303,720 -1.50(-2.18%)
Feb 13, 2008 68.10 69.20 67.91 69.08 2,786,972 +1.79(+2.66%)
Feb 12, 2008 67.32 68.20 66.96 67.30 2,456,702 +0.29(+0.43%)
Feb 11, 2008 66.84 67.41 65.88 67.01 2,174,704 +0.37(+0.55%)
Feb 08, 2008 67.00 67.53 66.10 66.64 2,149,350 -0.28(-0.41%)
Feb 07, 2008 65.29 67.37 65.26 66.92 4,526,107 +1.40(+2.13%)
Feb 06, 2008 67.64 67.82 65.52 65.52 3,480,881 -1.48(-2.20%)
Feb 05, 2008 67.44 68.68 66.91 67.00 3,198,756 -2.16(-3.12%)
Feb 04, 2008 69.66 69.77 68.98 69.16 2,908,958 -0.49(-0.71%)
Feb 01, 2008 67.96 69.99 67.96 69.65 5,175,993 +1.78(+2.62%)
Jan 31, 2008 65.71 68.51 61.77 67.87 8,160,913 +1.31(+1.96%)
Jan 30, 2008 67.33 68.58 66.43 66.56 5,097,336 -1.11(-1.64%)
Jan 29, 2008 68.01 68.01 66.77 67.67 3,797,220 +0.30(+0.44%)
Jan 28, 2008 66.07 67.51 65.56 67.38 4,122,402 +1.13(+1.70%)
Jan 25, 2008 67.79 68.11 65.91 66.25 5,821,161 -0.66(-0.99%)
Jan 24, 2008 67.38 68.06 66.29 66.91 8,387,903 +0.18(+0.27%)
Jan 23, 2008 63.53 66.78 62.86 66.73 10,572,682 +1.49(+2.29%)
Jan 22, 2008 61.65 66.21 61.52 65.24 4,346,525 -0.43(-0.65%)
Jan 21, 2008 66.60 67.69 64.94 65.67 0 +0.00(+0.00%)
Jan 18, 2008 66.60 67.69 64.94 65.67 7,458,194 -0.66(-1.00%)
Jan 17, 2008 68.39 68.55 66.08 66.33 5,827,542 -1.73(-2.54%)
Jan 16, 2008 67.64 69.09 67.12 68.06 5,166,630 -0.15(-0.22%)
Jan 15, 2008 68.57 69.07 67.94 68.21 7,596,780 -1.53(-2.19%)
Jan 14, 2008 69.55 69.99 69.14 69.74 3,275,217 +0.74(+1.08%)
Jan 11, 2008 69.70 70.11 68.69 69.00 4,786,789 -1.49(-2.12%)
Jan 10, 2008 68.63 70.94 68.63 70.49 5,464,387 +0.80(+1.14%)
Jan 09, 2008 68.57 69.79 67.51 69.69 5,654,601 +0.77(+1.12%)
Jan 08, 2008 70.81 71.82 68.85 68.92 5,399,243 -1.82(-2.57%)
Jan 07, 2008 71.00 71.40 69.80 70.74 6,505,666 -0.11(-0.15%)
Jan 04, 2008 72.23 72.23 70.49 70.85 5,400,929 -2.15(-2.94%)
Jan 03, 2008 73.73 74.29 72.94 73.00 5,336,325 -0.47(-0.63%)
Jan 02, 2008 74.94 75.21 73.32 73.46 6,736,794 -1.23(-1.65%)
Jan 01, 2008 75.08 75.37 74.43 74.70 0 +0.00(+0.00%)
Dec 31, 2007 75.08 75.37 74.43 74.70 3,976,796 -0.83(-1.10%)
Dec 28, 2007 76.62 76.67 75.38 75.53 2,982,423 +0.12(+0.15%)
Dec 27, 2007 77.16 77.50 75.41 75.41 4,160,927 -2.41(-3.09%)
Dec 26, 2007 77.04 78.01 76.90 77.82 4,370,912 +0.45(+0.58%)
Dec 24, 2007 77.08 77.54 76.76 77.37 938,109 +0.33(+0.43%)
Dec 21, 2007 76.14 77.04 75.79 77.04 3,835,402 +1.88(+2.50%)
Dec 20, 2007 74.34 75.16 73.23 75.16 4,784,596 +1.34(+1.82%)
Dec 19, 2007 73.09 73.89 72.99 73.82 3,005,830 +0.50(+0.68%)
Dec 18, 2007 73.06 73.44 71.55 73.32 4,946,537 +1.32(+1.83%)
Dec 17, 2007 73.42 73.42 71.95 72.00 5,545,352 -1.61(-2.19%)
Dec 14, 2007 73.84 75.20 73.59 73.61 4,358,622 -1.17(-1.57%)
Dec 13, 2007 74.29 75.10 73.88 74.78 7,309,275 -0.38(-0.50%)
Dec 12, 2007 76.66 76.76 74.29 75.16 4,100,507 +0.72(+0.97%)
Dec 11, 2007 77.37 77.50 74.44 74.44 5,932,157 -2.71(-3.51%)
Dec 10, 2007 76.49 77.25 76.41 77.15 2,182,139 +0.85(+1.11%)
Dec 07, 2007 76.74 76.75 75.92 76.30 3,129,677 -0.05(-0.07%)
Dec 06, 2007 74.46 76.50 74.25 76.35 4,504,644 +1.66(+2.23%)
Dec 05, 2007 74.27 74.82 73.79 74.69 5,720,313 +1.36(+1.85%)
Dec 04, 2007 73.35 73.77 72.78 73.33 2,793,438 -0.66(-0.89%)
Dec 03, 2007 74.60 74.82 73.86 73.99 3,672,352 -0.72(-0.96%)
Nov 30, 2007 75.29 75.89 74.18 74.70 4,740,464 +0.18(+0.24%)
Nov 29, 2007 74.38 74.99 74.00 74.53 2,825,722 -0.01(-0.01%)
Nov 28, 2007 73.03 75.02 72.86 74.53 2,907,661 +2.53(+3.52%)
Nov 27, 2007 71.74 72.33 71.14 72.00 4,625,807 +0.74(+1.04%)
Nov 26, 2007 73.11 73.37 71.13 71.26 7,345,607 -1.58(-2.17%)
Nov 23, 2007 72.25 73.29 71.72 72.84 2,739,434 +1.47(+2.06%)
Nov 21, 2007 72.58 72.58 70.96 71.38 5,402,420 -1.23(-1.70%)
Nov 20, 2007 72.42 73.42 71.15 72.61 6,009,234 +0.14(+0.20%)
Nov 19, 2007 73.46 73.80 72.30 72.47 4,934,884 -1.63(-2.20%)
Nov 16, 2007 75.05 75.05 73.27 74.10 5,353,311 -0.35(-0.47%)
Nov 15, 2007 75.16 75.43 73.86 74.44 7,832,589 -1.25(-1.65%)
Nov 14, 2007 76.84 76.84 75.20 75.70 5,240,757 -0.23(-0.31%)
Nov 13, 2007 74.89 76.15 74.27 75.93 5,136,761 +2.10(+2.85%)
Nov 12, 2007 75.12 75.67 73.70 73.83 9,084,259 -0.95(-1.27%)
Nov 09, 2007 74.44 75.55 74.29 74.78 8,291,464 -0.91(-1.21%)
Nov 08, 2007 76.72 76.72 74.06 75.69 7,376,552 -0.50(-0.66%)
Nov 07, 2007 77.42 77.66 75.61 76.19 5,919,291 -2.17(-2.76%)
Nov 06, 2007 77.56 78.35 76.45 78.35 5,605,993 +1.51(+1.97%)
Nov 05, 2007 76.88 77.63 76.46 76.84 6,425,248 -1.09(-1.40%)
Nov 02, 2007 78.44 78.44 76.52 77.93 4,300,958 +0.54(+0.69%)
Nov 01, 2007 79.12 79.12 77.01 77.40 7,231,212 -2.64(-3.30%)
Oct 31, 2007 79.17 80.33 78.56 80.04 5,188,258 +1.29(+1.64%)
Oct 30, 2007 79.33 79.51 78.69 78.75 3,538,238 -0.82(-1.03%)
Oct 29, 2007 79.71 79.92 79.03 79.57 4,366,386 +0.14(+0.17%)
Oct 26, 2007 79.09 79.43 78.05 79.43 7,326,712 +1.65(+2.12%)
Oct 25, 2007 78.26 78.89 77.20 77.78 6,594,798 -0.72(-0.92%)
Oct 24, 2007 78.54 78.89 76.82 78.51 14,411,345 -0.57(-0.72%)
Oct 23, 2007 78.51 79.20 77.71 79.08 6,135,003 +0.95(+1.21%)
Oct 22, 2007 75.97 78.30 75.80 78.13 7,896,131 +1.44(+1.88%)
Oct 19, 2007 79.43 79.43 76.69 76.69 6,521,584 -2.80(-3.52%)
Oct 18, 2007 79.11 79.75 78.71 79.49 3,856,198 +0.02(+0.02%)
Oct 17, 2007 79.99 80.21 78.39 79.47 6,701,631 +0.50(+0.63%)
Oct 16, 2007 79.54 79.54 78.90 78.97 6,312,926 -0.86(-1.08%)
Oct 15, 2007 80.78 80.90 79.03 79.84 12,888,267 -0.84(-1.04%)
Oct 12, 2007 79.84 80.84 79.80 80.67 3,327,233 +0.84(+1.05%)
Oct 11, 2007 81.32 81.72 79.38 79.83 5,458,207 -0.21(-0.27%)
Oct 10, 2007 80.05 80.05 80.05 80.05 0 +0.00(+0.00%)
Oct 09, 2007 80.05 80.05 80.05 80.05 0 +0.00(+0.00%)
Oct 08, 2007 80.56 80.68 79.83 80.05 3,489,846 -0.59(-0.73%)
Oct 05, 2007 80.04 80.94 79.51 80.64 5,871,024 +1.55(+1.96%)
Oct 04, 2007 78.84 79.18 78.46 79.09 2,427,893 +0.36(+0.45%)
Oct 03, 2007 78.77 79.19 78.38 78.73 3,650,446 -0.15(-0.19%)
Oct 02, 2007 78.52 79.10 78.34 78.88 5,260,585 +0.49(+0.63%)
Oct 01, 2007 76.47 78.54 76.47 78.39 4,899,374 +2.21(+2.90%)
Sep 28, 2007 77.42 77.62 76.18 76.18 4,542,075 -1.06(-1.37%)
Sep 27, 2007 77.28 77.47 76.94 77.24 8,732,326 +0.46(+0.59%)
Sep 26, 2007 76.99 77.23 76.46 76.78 4,898,368 +0.43(+0.56%)
Sep 25, 2007 75.68 76.46 75.59 76.35 3,017,879 -0.13(-0.16%)
Sep 24, 2007 77.10 77.31 76.18 76.48 3,668,887 -0.22(-0.29%)
Sep 21, 2007 76.98 77.41 76.70 76.70 4,132,583 +0.00(+0.00%)
Sep 20, 2007 77.08 77.24 76.10 76.70 5,728,193 -0.55(-0.72%)
Sep 19, 2007 76.93 77.78 76.83 77.25 5,867,335 +0.89(+1.17%)
Sep 18, 2007 74.11 77.17 73.51 76.36 6,001,560 +2.77(+3.77%)
Sep 17, 2007 73.88 74.12 73.42 73.59 4,099,054 -0.50(-0.68%)
Sep 14, 2007 72.88 74.22 72.88 74.09 3,662,851 +0.21(+0.28%)
Sep 13, 2007 74.01 74.57 73.38 73.88 2,174,867 +0.31(+0.43%)
Sep 12, 2007 74.07 74.31 73.57 73.57 1,498,490 -0.48(-0.65%)
Sep 11, 2007 73.35 74.11 73.00 74.05 3,377,638 +1.35(+1.86%)
Sep 10, 2007 73.85 73.89 71.78 72.70 1,992,808 -1.03(-1.40%)
Sep 07, 2007 73.50 73.94 73.00 73.73 2,750,659 -1.16(-1.55%)
Sep 06, 2007 74.78 75.31 74.20 74.89 2,120,439 -0.13(-0.18%)
Sep 05, 2007 75.12 75.19 74.38 75.03 1,979,509 -0.38(-0.50%)
Sep 04, 2007 74.50 75.96 74.40 75.40 2,020,860 +0.87(+1.16%)
Aug 31, 2007 74.65 74.95 74.01 74.53 2,511,379 +0.97(+1.31%)
Aug 30, 2007 73.13 74.53 72.86 73.57 3,286,664 -0.48(-0.65%)
Aug 29, 2007 72.56 74.07 72.48 74.05 1,735,311 +1.88(+2.60%)
Aug 28, 2007 73.64 73.86 72.15 72.17 2,871,137 -1.94(-2.62%)
Aug 27, 2007 75.00 75.09 74.02 74.11 1,899,538 -1.01(-1.35%)
Aug 24, 2007 74.09 75.12 73.85 75.12 1,718,547 +1.12(+1.51%)
Aug 23, 2007 75.35 75.52 73.79 74.01 3,850,498 -0.87(-1.16%)
Aug 22, 2007 74.95 75.12 74.33 74.87 7,358,785 +0.89(+1.21%)
Aug 21, 2007 74.21 74.53 73.55 73.98 5,232,757 +0.13(+0.17%)
Aug 20, 2007 74.28 74.29 73.02 73.85 4,241,696 +0.11(+0.15%)
Aug 17, 2007 74.87 75.45 72.59 73.75 5,140,678 +1.18(+1.63%)
Aug 16, 2007 70.61 72.57 69.21 72.57 8,233,620 +1.12(+1.57%)
Aug 15, 2007 72.05 73.27 70.95 71.45 5,584,804 -0.81(-1.11%)
Aug 14, 2007 74.06 74.30 72.07 72.25 3,102,938 -1.48(-2.00%)
Aug 13, 2007 75.40 75.94 73.58 73.73 7,756,430 -0.56(-0.76%)
Aug 10, 2007 73.61 75.51 72.03 74.29 8,243,978 +0.10(+0.13%)
Aug 09, 2007 74.19 75.89 72.88 74.19 6,792,827 -1.66(-2.18%)
Aug 08, 2007 74.20 76.53 74.20 75.85 5,828,103 +2.38(+3.24%)
Aug 07, 2007 71.99 73.97 71.59 73.47 6,993,882 +1.43(+1.99%)
Aug 06, 2007 71.65 72.48 70.10 72.04 8,885,510 +0.66(+0.93%)
Aug 03, 2007 72.17 73.77 71.38 71.38 4,618,367 -2.40(-3.25%)
Aug 02, 2007 73.45 73.78 72.85 73.77 4,214,049 +0.72(+0.98%)
Aug 01, 2007 72.65 73.61 71.86 73.06 6,529,429 -0.29(-0.39%)
Jul 31, 2007 74.42 74.54 72.48 73.34 6,189,043 -0.11(-0.15%)
Jul 30, 2007 72.80 73.88 72.11 73.45 4,442,861 +1.41(+1.96%)
Jul 27, 2007 73.70 74.51 72.04 72.04 8,484,555 -1.85(-2.51%)
Jul 26, 2007 74.26 75.24 72.91 73.89 8,940,446 -1.91(-2.53%)
Jul 25, 2007 76.48 76.79 74.99 75.80 5,026,694 -0.24(-0.32%)
Jul 24, 2007 76.83 77.17 75.70 76.05 4,835,278 -1.87(-2.40%)
Jul 23, 2007 78.16 78.67 77.92 77.92 3,020,003 -0.09(-0.11%)
Jul 20, 2007 79.20 79.36 77.42 78.01 5,512,605 -1.37(-1.72%)
Jul 19, 2007 79.37 79.53 79.12 79.37 2,600,005 +0.47(+0.60%)
Jul 18, 2007 78.65 78.90 77.68 78.90 3,625,589 -0.13(-0.16%)
Jul 17, 2007 79.20 79.50 78.98 79.03 2,782,592 +0.06(+0.08%)
Jul 16, 2007 79.19 79.54 78.69 78.96 2,681,705 -0.38(-0.47%)
Jul 13, 2007 79.28 79.51 78.95 79.34 5,038,879 +0.16(+0.20%)
Jul 12, 2007 78.27 79.45 78.10 79.18 3,859,439 +1.09(+1.40%)
Jul 11, 2007 77.53 78.09 77.25 78.09 3,722,197 +0.53(+0.68%)
Jul 10, 2007 78.44 78.50 77.55 77.56 5,047,234 -1.27(-1.61%)
Jul 09, 2007 78.95 79.06 78.47 78.83 3,113,547 +0.00(+0.00%)
Jul 06, 2007 78.43 78.96 78.13 78.83 4,382,480 +0.36(+0.46%)
Jul 05, 2007 78.45 78.58 77.89 78.47 6,320,638 +0.17(+0.22%)
Jul 03, 2007 78.58 78.43 77.99 78.30 2,383,188 +0.38(+0.48%)
Jul 02, 2007 77.34 77.95 77.12 77.93 4,448,857 +1.11(+1.44%)
Jun 29, 2007 77.40 77.89 76.55 76.82 5,128,316 -0.31(-0.41%)
Jun 28, 2007 77.37 77.81 77.04 77.13 2,752,747 -0.11(-0.14%)
Jun 27, 2007 75.46 77.33 75.21 77.24 5,148,186 +1.62(+2.14%)
Jun 26, 2007 76.51 76.51 75.56 75.62 4,056,847 -0.47(-0.62%)
Jun 25, 2007 76.45 77.05 75.65 76.09 5,194,982 -0.48(-0.63%)
Jun 22, 2007 77.03 77.03 75.97 76.57 4,602,873 -0.61(-0.79%)
Jun 21, 2007 76.39 77.18 75.89 77.18 4,159,767 +0.73(+0.96%)
Jun 20, 2007 78.02 78.02 76.37 76.45 3,192,673 -1.23(-1.59%)
Jun 19, 2007 77.29 77.89 76.98 77.68 4,513,464 +0.14(+0.18%)
Jun 18, 2007 78.27 78.27 77.12 77.54 3,124,164 -0.34(-0.44%)
Jun 15, 2007 77.83 77.88 77.41 77.88 3,040,679 +1.31(+1.71%)
Jun 14, 2007 76.42 76.94 76.15 76.57 3,046,378 -0.02(-0.02%)
Jun 13, 2007 75.64 77.23 75.17 76.59 3,717,838 +1.81(+2.42%)
Jun 12, 2007 75.72 76.02 74.78 74.78 3,849,157 -1.31(-1.72%)
Jun 11, 2007 75.89 76.46 75.65 76.09 3,726,603 -0.11(-0.14%)
Jun 08, 2007 75.18 76.34 75.01 76.20 4,271,246 +0.90(+1.20%)
Jun 07, 2007 76.43 76.74 75.29 75.29 5,146,822 -1.46(-1.90%)
Jun 06, 2007 77.16 77.16 76.42 76.75 4,101,977 -0.78(-1.00%)
Jun 05, 2007 77.73 77.82 77.07 77.53 4,698,738 -0.46(-0.59%)
Jun 04, 2007 77.69 78.02 77.42 77.99 8,425,319 +0.05(+0.07%)
Jun 01, 2007 77.44 78.24 77.36 77.93 2,848,003 +0.49(+0.64%)
May 31, 2007 77.07 77.50 76.95 77.44 4,582,309 +0.71(+0.92%)
May 30, 2007 75.63 76.91 75.61 76.74 2,748,424 +0.30(+0.40%)
May 29, 2007 76.03 76.53 75.93 76.43 2,628,504 +0.55(+0.73%)
May 25, 2007 75.48 75.95 75.41 75.88 3,204,744 +0.68(+0.90%)
May 24, 2007 76.36 76.80 74.89 75.20 7,313,633 -1.14(-1.49%)
May 23, 2007 76.63 77.27 76.23 76.33 3,972,429 -0.24(-0.32%)
May 22, 2007 75.99 76.75 75.89 76.57 3,231,846 +0.54(+0.71%)
May 21, 2007 74.86 76.35 74.86 76.04 2,997,986 +1.11(+1.48%)
May 18, 2007 74.28 75.15 74.03 74.93 3,304,211 +1.08(+1.47%)
May 17, 2007 74.10 74.34 73.69 73.85 1,390,864 -0.50(-0.67%)
May 16, 2007 74.09 74.38 73.39 74.35 2,034,383 +0.37(+0.50%)
May 15, 2007 74.44 75.13 73.76 73.98 1,969,450 -0.58(-0.78%)
May 14, 2007 75.27 75.43 74.39 74.56 1,507,654 -0.89(-1.17%)
May 11, 2007 74.78 75.45 74.54 75.45 1,338,560 +0.96(+1.29%)
May 10, 2007 75.18 75.45 74.15 74.49 2,113,631 -1.35(-1.78%)
May 09, 2007 75.00 76.08 74.73 75.84 3,165,536 +0.53(+0.70%)
May 08, 2007 75.17 75.45 74.52 75.31 1,732,629 -0.20(-0.26%)
May 07, 2007 75.49 75.84 75.38 75.51 1,359,970 -0.23(-0.31%)
May 04, 2007 75.59 75.74 75.13 75.74 1,771,173 +0.55(+0.73%)
May 03, 2007 75.26 75.49 74.96 75.20 1,630,932 +0.19(+0.25%)
May 02, 2007 74.17 75.39 73.89 75.01 2,377,936 +0.94(+1.27%)
May 01, 2007 74.18 74.18 73.17 74.07 3,343,187 +0.13(+0.17%)
Apr 30, 2007 75.60 75.60 73.94 73.94 1,916,597 -1.40(-1.86%)
Apr 27, 2007 75.46 75.56 75.08 75.35 1,407,159 -0.29(-0.38%)
Apr 26, 2007 75.29 75.78 74.89 75.63 1,380,992 +0.35(+0.46%)
Apr 25, 2007 75.33 75.64 74.76 75.29 1,543,519 +0.38(+0.50%)
Apr 24, 2007 75.18 75.20 74.27 74.91 1,653,035 -0.13(-0.18%)
Apr 23, 2007 75.10 75.48 74.78 75.04 1,953,256 -0.27(-0.36%)
Apr 20, 2007 74.91 75.31 74.56 75.31 4,294,771 +1.05(+1.41%)
Apr 19, 2007 73.90 74.70 73.55 74.27 2,807,741 -0.39(-0.53%)
Apr 18, 2007 74.74 74.91 74.43 74.66 1,566,560 -0.35(-0.47%)
Apr 17, 2007 75.31 75.33 74.78 75.01 1,156,081 -0.32(-0.43%)
Apr 16, 2007 74.54 75.33 74.41 75.33 1,286,144 +1.09(+1.47%)
Apr 13, 2007 73.91 74.24 73.43 74.24 1,701,907 +0.52(+0.70%)
Apr 12, 2007 72.90 73.77 72.59 73.72 2,520,566 +0.57(+0.78%)
Apr 11, 2007 73.69 73.69 72.70 73.15 1,391,827 -0.43(-0.58%)
Apr 10, 2007 73.20 73.82 73.20 73.58 2,655,517 +0.25(+0.34%)
Apr 09, 2007 73.42 74.08 73.07 73.33 896,210 -0.12(-0.16%)
Apr 05, 2007 73.06 73.51 72.98 73.44 1,093,383 +0.27(+0.37%)
Apr 04, 2007 72.98 73.22 72.73 73.17 1,700,553 +0.07(+0.10%)
Apr 03, 2007 72.52 73.28 72.52 73.10 2,966,805 +0.81(+1.11%)
Apr 02, 2007 72.36 72.37 71.81 72.30 3,610,994 +0.66(+0.92%)
Mar 30, 2007 71.93 72.51 71.49 71.64 4,624,107 -0.37(-0.51%)
Mar 29, 2007 72.48 72.50 71.29 72.00 3,403,039 -0.03(-0.04%)
Mar 28, 2007 72.08 72.23 71.44 72.03 2,318,096 -0.41(-0.57%)
Mar 27, 2007 72.75 72.81 72.15 72.44 1,729,835 -0.38(-0.52%)
Mar 26, 2007 72.84 73.08 72.23 72.82 2,070,535 +0.00(+0.00%)
Mar 23, 2007 72.73 73.00 72.64 72.82 1,112,691 +0.03(+0.04%)
Mar 22, 2007 72.94 72.96 72.37 72.79 1,617,292 +0.16(+0.22%)
Mar 21, 2007 71.37 72.75 71.18 72.63 2,337,702 +1.35(+1.90%)
Mar 20, 2007 70.73 71.28 70.52 71.28 1,770,116 +0.55(+0.78%)
Mar 19, 2007 70.37 70.93 70.37 70.72 2,929,780 +0.75(+1.07%)
Mar 16, 2007 70.58 70.58 69.70 69.97 1,900,584 -0.47(-0.67%)
Mar 15, 2007 69.80 70.45 69.71 70.44 1,851,989 +0.66(+0.95%)
Mar 14, 2007 69.19 69.93 68.41 69.78 3,128,914 +0.53(+0.76%)
Mar 13, 2007 71.06 70.73 69.08 69.25 6,600,822 -1.81(-2.54%)
Mar 12, 2007 70.55 71.16 70.41 71.06 1,222,887 +0.39(+0.56%)
Mar 09, 2007 70.86 71.01 70.16 70.67 1,554,705 +0.28(+0.39%)
Mar 08, 2007 70.67 71.11 70.12 70.39 1,584,210 +0.57(+0.82%)
Mar 07, 2007 70.04 70.36 69.62 69.82 1,674,513 -0.11(-0.15%)
Mar 06, 2007 69.30 70.37 69.06 69.93 2,371,007 +1.57(+2.29%)
Mar 05, 2007 68.90 70.04 68.20 68.36 2,446,893 -1.21(-1.74%)
Mar 02, 2007 70.95 71.00 69.55 69.57 2,463,657 -1.60(-2.25%)
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.