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:

US Utilities Ishares ETF (NY: IDU )

84.52 +0.51 (+0.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.01 42.36 42.01 42.09 320,202 +0.11(+0.26%)
Nov 27, 2015 41.95 42.16 41.95 41.98 139,123 +0.09(+0.21%)
Nov 25, 2015 42.07 41.90 41.90 41.90 509,044 -0.22(-0.53%)
Nov 24, 2015 42.07 42.19 41.78 42.12 196,324 -0.06(-0.14%)
Nov 23, 2015 42.48 42.62 42.13 42.18 368,641 -0.31(-0.73%)
Nov 20, 2015 42.39 42.77 42.33 42.49 360,294 +0.19(+0.45%)
Nov 19, 2015 42.04 42.39 41.99 42.30 302,948 +0.37(+0.89%)
Nov 18, 2015 41.65 41.95 41.28 41.93 299,595 +0.36(+0.87%)
Nov 17, 2015 42.34 42.50 41.46 41.57 304,251 -0.75(-1.78%)
Nov 16, 2015 41.59 42.32 41.58 42.32 232,149 +0.72(+1.73%)
Nov 13, 2015 41.83 42.10 41.50 41.60 332,913 -0.17(-0.41%)
Nov 12, 2015 42.15 42.48 41.77 41.77 320,097 -0.50(-1.18%)
Nov 11, 2015 41.93 42.30 41.93 42.27 167,386 +0.38(+0.92%)
Nov 10, 2015 41.46 41.95 41.46 41.88 410,356 +0.35(+0.85%)
Nov 09, 2015 41.26 41.64 41.14 41.53 569,146 +0.14(+0.35%)
Nov 06, 2015 42.36 42.43 41.09 41.39 917,908 -1.60(-3.71%)
Nov 05, 2015 43.29 43.37 42.98 42.98 406,747 -0.35(-0.80%)
Nov 04, 2015 43.17 43.48 43.13 43.33 819,145 +0.21(+0.48%)
Nov 03, 2015 42.84 43.17 42.76 43.12 518,883 +0.14(+0.32%)
Nov 02, 2015 42.86 43.05 42.66 42.99 787,115 +0.04(+0.10%)
Oct 30, 2015 42.76 43.07 42.64 42.94 242,011 +0.23(+0.53%)
Oct 29, 2015 42.87 42.87 42.22 42.72 327,153 -0.20(-0.47%)
Oct 28, 2015 43.33 43.50 42.48 42.92 503,295 -0.45(-1.04%)
Oct 27, 2015 43.45 43.55 43.22 43.37 206,587 -0.14(-0.33%)
Oct 26, 2015 43.64 43.70 43.19 43.51 295,767 -0.04(-0.10%)
Oct 23, 2015 44.36 44.36 43.52 43.55 477,945 -0.77(-1.74%)
Oct 22, 2015 43.96 44.41 43.88 44.32 276,954 +0.48(+1.09%)
Oct 21, 2015 44.07 44.29 43.82 43.85 322,413 -0.14(-0.33%)
Oct 20, 2015 43.78 44.13 43.71 43.99 155,368 +0.12(+0.27%)
Oct 19, 2015 43.71 43.87 43.43 43.87 304,578 +0.08(+0.19%)
Oct 16, 2015 43.75 44.04 43.65 43.79 421,753 +0.05(+0.12%)
Oct 15, 2015 43.12 43.78 43.06 43.74 431,566 +0.69(+1.60%)
Oct 14, 2015 43.09 43.35 43.03 43.05 255,496 -0.05(-0.12%)
Oct 13, 2015 43.09 43.32 43.06 43.10 244,571 -0.11(-0.24%)
Oct 12, 2015 42.90 43.41 42.90 43.21 252,475 +0.36(+0.83%)
Oct 09, 2015 43.08 43.08 42.72 42.85 265,623 -0.16(-0.38%)
Oct 08, 2015 42.45 43.08 42.34 43.02 342,102 +0.55(+1.29%)
Oct 07, 2015 42.65 42.72 42.41 42.47 352,355 -0.08(-0.19%)
Oct 06, 2015 42.90 42.90 42.38 42.55 431,344 -0.36(-0.85%)
Oct 05, 2015 42.49 42.95 42.32 42.92 813,978 +0.59(+1.39%)
Oct 02, 2015 41.91 42.33 41.69 42.33 320,621 +0.56(+1.35%)
Oct 01, 2015 42.35 42.35 41.46 41.77 644,235 -0.45(-1.08%)
Sep 30, 2015 41.66 42.26 41.57 42.22 511,247 +0.74(+1.79%)
Sep 29, 2015 41.54 41.73 41.33 41.48 318,912 -0.01(-0.02%)
Sep 28, 2015 41.61 41.89 41.43 41.48 559,295 -0.20(-0.49%)
Sep 25, 2015 41.42 42.07 41.19 41.69 466,951 +0.39(+0.95%)
Sep 24, 2015 40.82 41.33 40.79 41.30 372,157 +0.38(+0.94%)
Sep 23, 2015 40.92 41.03 40.79 40.91 386,722 +0.05(+0.12%)
Sep 22, 2015 41.07 41.30 40.75 40.86 289,281 -0.49(-1.17%)
Sep 21, 2015 41.28 41.58 41.19 41.35 392,599 +0.17(+0.42%)
Sep 18, 2015 41.17 41.61 40.97 41.17 668,341 -0.27(-0.65%)
Sep 17, 2015 40.90 41.95 40.86 41.44 427,371 +0.54(+1.31%)
Sep 16, 2015 40.54 41.00 40.49 40.90 333,435 +0.40(+0.98%)
Sep 15, 2015 40.29 40.55 40.07 40.51 242,814 +0.23(+0.57%)
Sep 14, 2015 40.18 40.50 40.18 40.28 244,808 +0.11(+0.28%)
Sep 11, 2015 39.76 40.17 39.64 40.17 267,046 +0.32(+0.80%)
Sep 10, 2015 39.92 40.26 39.75 39.85 341,703 -0.11(-0.27%)
Sep 09, 2015 40.52 40.61 39.90 39.96 891,726 -0.47(-1.15%)
Sep 08, 2015 40.00 40.42 40.00 40.42 472,831 +0.84(+2.13%)
Sep 04, 2015 39.91 39.58 39.58 39.58 279,034 -0.61(-1.51%)
Sep 03, 2015 40.04 40.33 39.99 40.19 152,910 +0.23(+0.58%)
Sep 02, 2015 40.30 40.30 39.67 39.95 381,198 +0.03(+0.07%)
Sep 01, 2015 40.66 40.66 39.77 39.93 781,727 -1.11(-2.71%)
Aug 31, 2015 41.60 41.68 40.72 41.04 1,088,101 -0.65(-1.55%)
Aug 28, 2015 41.75 41.81 41.20 41.69 315,172 -0.10(-0.25%)
Aug 27, 2015 41.57 41.79 41.24 41.79 736,283 +0.53(+1.29%)
Aug 26, 2015 40.99 41.35 40.52 41.26 276,229 +0.68(+1.66%)
Aug 25, 2015 42.12 42.66 40.56 40.59 562,369 -1.12(-2.68%)
Aug 24, 2015 42.98 42.98 41.65 41.70 785,901 -1.71(-3.93%)
Aug 21, 2015 43.76 43.89 43.35 43.41 271,189 -0.53(-1.20%)
Aug 20, 2015 44.02 44.42 43.82 43.94 352,668 -0.31(-0.71%)
Aug 19, 2015 43.97 44.37 43.77 44.25 321,212 +0.17(+0.38%)
Aug 18, 2015 44.15 44.16 43.95 44.09 486,190 -0.13(-0.30%)
Aug 17, 2015 43.98 44.39 43.90 44.22 1,281,841 +0.23(+0.51%)
Aug 14, 2015 43.59 43.99 43.46 43.99 351,782 +0.34(+0.77%)
Aug 13, 2015 43.52 43.75 43.15 43.66 519,339 +0.02(+0.04%)
Aug 12, 2015 42.75 43.66 42.75 43.64 651,065 +0.79(+1.84%)
Aug 11, 2015 42.65 43.14 42.54 42.85 957,218 +0.18(+0.43%)
Aug 10, 2015 42.82 43.02 42.58 42.67 618,841 -0.12(-0.28%)
Aug 07, 2015 42.27 42.96 42.08 42.79 521,346 +0.47(+1.10%)
Aug 06, 2015 42.20 42.34 41.74 42.32 522,158 +0.15(+0.36%)
Aug 05, 2015 42.12 42.46 42.08 42.17 376,408 +0.14(+0.32%)
Aug 04, 2015 42.66 42.66 41.96 42.04 580,807 -0.68(-1.58%)
Aug 03, 2015 42.53 42.96 42.51 42.71 756,501 +0.17(+0.40%)
Jul 31, 2015 42.34 42.88 42.34 42.54 342,630 +0.38(+0.91%)
Jul 30, 2015 41.72 42.27 41.66 42.16 268,002 +0.33(+0.79%)
Jul 29, 2015 41.61 41.85 41.41 41.83 241,850 +0.16(+0.39%)
Jul 28, 2015 41.49 41.67 41.30 41.67 236,981 +0.22(+0.53%)
Jul 27, 2015 40.89 41.61 40.89 41.44 246,447 +0.51(+1.25%)
Jul 24, 2015 40.94 41.07 40.83 40.93 320,611 -0.01(-0.02%)
Jul 23, 2015 41.53 41.53 40.74 40.94 392,442 -0.58(-1.39%)
Jul 22, 2015 41.29 41.72 41.29 41.52 250,051 +0.16(+0.39%)
Jul 21, 2015 41.67 41.75 41.21 41.35 154,618 -0.40(-0.95%)
Jul 20, 2015 41.97 41.97 41.56 41.75 266,304 -0.24(-0.57%)
Jul 17, 2015 42.38 42.38 41.96 41.99 332,504 -0.43(-1.02%)
Jul 16, 2015 41.86 42.44 41.85 42.42 296,802 +0.67(+1.61%)
Jul 15, 2015 41.65 41.76 41.42 41.75 323,778 +0.14(+0.33%)
Jul 14, 2015 41.65 41.83 41.49 41.61 296,472 -0.06(-0.14%)
Jul 13, 2015 41.70 41.89 41.42 41.67 166,483 +0.05(+0.11%)
Jul 10, 2015 41.47 41.90 41.29 41.63 230,756 +0.23(+0.55%)
Jul 09, 2015 41.98 42.05 41.27 41.40 212,568 -0.42(-1.00%)
Jul 08, 2015 41.91 42.14 41.77 41.82 370,825 -0.28(-0.67%)
Jul 07, 2015 41.23 42.21 41.23 42.10 658,785 +1.04(+2.53%)
Jul 06, 2015 40.85 41.15 40.75 41.06 453,304 +0.08(+0.20%)
Jul 02, 2015 40.47 40.98 40.98 40.98 2,520,589 +0.55(+1.37%)
Jul 01, 2015 40.35 40.43 40.18 40.42 512,921 +0.19(+0.47%)
Jun 30, 2015 40.52 40.52 40.14 40.23 273,497 -0.09(-0.22%)
Jun 29, 2015 40.50 41.01 40.31 40.32 586,692 -0.26(-0.64%)
Jun 26, 2015 40.34 40.63 40.19 40.58 347,121 +0.21(+0.52%)
Jun 25, 2015 40.78 40.78 40.37 40.37 378,492 -0.29(-0.72%)
Jun 24, 2015 40.97 41.12 40.66 40.66 394,905 -0.31(-0.75%)
Jun 23, 2015 41.42 41.45 40.93 40.97 574,884 -0.54(-1.31%)
Jun 22, 2015 41.71 41.74 41.41 41.51 375,364 -0.02(-0.06%)
Jun 19, 2015 42.00 42.02 41.54 41.54 261,677 -0.41(-0.99%)
Jun 18, 2015 41.42 42.01 41.42 41.95 741,902 +0.57(+1.37%)
Jun 17, 2015 41.06 41.42 40.96 41.38 482,252 +0.36(+0.87%)
Jun 16, 2015 40.80 41.05 40.64 41.03 472,027 +0.17(+0.41%)
Jun 15, 2015 40.82 41.00 40.68 40.86 412,082 -0.10(-0.25%)
Jun 12, 2015 41.18 41.29 40.95 40.96 255,049 -0.36(-0.88%)
Jun 11, 2015 41.24 41.45 41.18 41.33 601,214 +0.27(+0.66%)
Jun 10, 2015 41.19 41.28 41.05 41.06 343,544 +0.21(+0.52%)
Jun 09, 2015 40.93 41.06 40.84 40.85 348,665 -0.11(-0.26%)
Jun 08, 2015 41.09 41.13 40.89 40.95 289,261 -0.15(-0.36%)
Jun 05, 2015 41.26 41.29 40.99 41.10 507,202 -0.53(-1.28%)
Jun 04, 2015 41.71 41.95 41.59 41.64 481,906 -0.13(-0.32%)
Jun 03, 2015 42.31 42.31 41.56 41.77 258,268 -0.53(-1.25%)
Jun 02, 2015 42.72 42.72 42.06 42.30 600,766 -0.61(-1.43%)
Jun 01, 2015 42.98 43.15 42.79 42.92 551,971 +0.07(+0.16%)
May 29, 2015 42.92 43.04 42.69 42.85 735,878 -0.13(-0.30%)
May 28, 2015 42.81 43.02 42.67 42.98 683,499 +0.13(+0.30%)
May 27, 2015 42.69 42.89 42.61 42.85 408,129 +0.23(+0.54%)
May 26, 2015 42.88 42.88 42.40 42.62 928,168 -0.30(-0.70%)
May 22, 2015 42.98 42.92 42.92 42.92 451,230 -0.09(-0.21%)
May 21, 2015 43.07 43.19 42.86 43.01 508,521 -0.05(-0.12%)
May 20, 2015 43.03 43.32 42.91 43.06 534,102 +0.07(+0.17%)
May 19, 2015 42.77 43.07 42.62 42.99 607,717 +0.07(+0.17%)
May 18, 2015 42.60 42.97 42.55 42.92 625,506 +0.18(+0.43%)
May 15, 2015 42.29 42.81 42.27 42.73 632,056 +0.50(+1.19%)
May 14, 2015 41.84 42.28 41.84 42.23 626,812 +0.49(+1.17%)
May 13, 2015 42.24 42.37 41.59 41.74 591,947 -0.37(-0.87%)
May 12, 2015 42.07 42.16 41.72 42.11 770,084 -0.08(-0.20%)
May 11, 2015 42.39 42.74 42.14 42.19 413,526 -0.27(-0.63%)
May 08, 2015 42.53 42.85 42.25 42.46 481,739 +0.31(+0.73%)
May 07, 2015 42.06 42.41 42.05 42.15 510,140 +0.18(+0.44%)
May 06, 2015 42.16 42.39 41.59 41.97 691,004 -0.24(-0.56%)
May 05, 2015 43.15 43.15 42.15 42.21 430,855 -0.99(-2.29%)
May 04, 2015 42.91 43.52 42.89 43.19 356,490 +0.29(+0.68%)
May 01, 2015 42.73 42.94 42.42 42.90 933,722 +0.22(+0.52%)
Apr 30, 2015 43.15 43.15 42.43 42.68 346,885 -0.58(-1.35%)
Apr 29, 2015 43.19 43.37 42.94 43.26 436,111 -0.16(-0.37%)
Apr 28, 2015 43.05 43.43 42.83 43.42 399,976 +0.32(+0.74%)
Apr 27, 2015 43.79 43.79 42.98 43.10 434,053 -0.55(-1.26%)
Apr 24, 2015 43.25 43.90 43.09 43.65 482,978 +0.41(+0.96%)
Apr 23, 2015 42.93 43.40 42.93 43.24 318,867 +0.27(+0.64%)
Apr 22, 2015 42.97 43.08 42.70 42.97 329,185 +0.10(+0.24%)
Apr 21, 2015 43.34 43.55 42.76 42.86 366,337 -0.40(-0.92%)
Apr 20, 2015 42.80 43.59 42.80 43.26 362,025 +0.63(+1.47%)
Apr 17, 2015 42.66 42.98 42.52 42.64 440,394 -0.18(-0.41%)
Apr 16, 2015 43.02 43.02 42.44 42.81 526,839 -0.24(-0.55%)
Apr 15, 2015 43.05 43.40 43.02 43.05 362,030 +0.09(+0.21%)
Apr 14, 2015 42.81 43.09 42.75 42.96 335,133 +0.22(+0.53%)
Apr 13, 2015 43.16 43.17 42.72 42.73 194,557 -0.46(-1.07%)
Apr 10, 2015 42.93 43.33 42.84 43.20 266,829 +0.34(+0.80%)
Apr 09, 2015 43.02 43.02 42.61 42.86 369,631 -0.17(-0.39%)
Apr 08, 2015 43.24 43.24 42.84 43.02 286,744 -0.15(-0.36%)
Apr 07, 2015 43.66 43.66 43.17 43.18 220,681 -0.50(-1.14%)
Apr 06, 2015 43.20 43.90 43.20 43.68 266,361 +0.56(+1.31%)
Apr 02, 2015 42.92 43.11 43.11 43.11 302,121 +0.14(+0.33%)
Apr 01, 2015 42.91 43.06 42.35 42.97 408,394 +0.02(+0.05%)
Mar 31, 2015 42.79 43.19 42.67 42.95 447,733 -0.02(-0.04%)
Mar 30, 2015 42.60 43.09 42.41 42.97 605,088 +0.56(+1.32%)
Mar 27, 2015 42.19 42.60 42.15 42.41 179,914 +0.28(+0.67%)
Mar 26, 2015 42.38 42.61 42.09 42.12 316,035 -0.34(-0.80%)
Mar 25, 2015 43.07 43.25 42.46 42.46 382,086 -0.50(-1.17%)
Mar 24, 2015 43.44 43.60 42.87 42.96 469,159 -0.48(-1.11%)
Mar 23, 2015 43.41 43.60 43.38 43.44 595,711 +0.02(+0.04%)
Mar 20, 2015 43.24 43.48 42.98 43.43 309,597 +0.43(+1.00%)
Mar 19, 2015 43.25 43.70 42.91 42.99 310,557 -0.47(-1.07%)
Mar 18, 2015 42.30 43.67 42.19 43.46 664,056 +1.17(+2.76%)
Mar 17, 2015 42.27 42.50 42.14 42.29 420,175 -0.03(-0.07%)
Mar 16, 2015 41.88 42.63 41.88 42.32 587,088 +0.68(+1.64%)
Mar 13, 2015 42.01 42.01 41.28 41.64 581,430 -0.44(-1.05%)
Mar 12, 2015 41.34 42.22 41.34 42.08 481,458 +0.79(+1.91%)
Mar 11, 2015 41.61 41.73 41.20 41.29 275,216 -0.25(-0.60%)
Mar 10, 2015 41.49 41.97 41.41 41.54 317,503 -0.06(-0.14%)
Mar 09, 2015 41.63 41.81 41.53 41.60 583,267 +0.06(+0.16%)
Mar 06, 2015 42.43 42.43 41.39 41.53 982,470 -1.24(-2.91%)
Mar 05, 2015 42.56 42.97 42.56 42.78 257,164 +0.31(+0.74%)
Mar 04, 2015 42.58 42.77 42.34 42.46 466,271 -0.30(-0.70%)
Mar 03, 2015 42.34 42.77 42.21 42.77 670,422 +0.32(+0.76%)
Mar 02, 2015 43.20 43.21 42.17 42.44 20,550,586 -0.87(-2.01%)
Feb 27, 2015 43.27 43.44 43.10 43.31 503,639 -0.02(-0.04%)
Feb 26, 2015 43.69 43.81 43.27 43.33 396,409 -0.31(-0.72%)
Feb 25, 2015 44.28 44.33 43.59 43.64 1,350,149 -0.64(-1.44%)
Feb 24, 2015 44.04 44.53 43.93 44.28 423,359 +0.27(+0.62%)
Feb 23, 2015 43.71 44.02 43.70 44.01 508,668 +0.26(+0.59%)
Feb 20, 2015 43.69 43.78 43.16 43.75 995,378 +0.04(+0.10%)
Feb 19, 2015 43.97 44.16 43.56 43.70 1,194,724 -0.46(-1.04%)
Feb 18, 2015 43.03 44.18 43.03 44.16 1,548,522 +1.04(+2.41%)
Feb 17, 2015 43.04 43.56 42.83 43.12 11,292,731 -0.07(-0.17%)
Feb 13, 2015 43.77 43.19 43.19 43.19 1,025,111 -0.65(-1.49%)
Feb 12, 2015 44.17 44.17 43.72 43.84 494,765 -0.16(-0.36%)
Feb 11, 2015 44.92 44.92 43.96 44.01 690,725 -0.94(-2.09%)
Feb 10, 2015 44.21 45.01 44.12 44.95 523,546 +0.87(+1.97%)
Feb 09, 2015 44.38 44.71 43.89 44.08 1,010,186 -0.40(-0.91%)
Feb 06, 2015 46.22 46.22 44.26 44.48 568,564 -1.89(-4.09%)
Feb 05, 2015 46.18 46.47 45.89 46.38 312,994 +0.43(+0.94%)
Feb 04, 2015 46.50 46.60 45.89 45.95 633,578 -0.61(-1.31%)
Feb 03, 2015 46.32 46.69 46.09 46.56 776,637 +0.25(+0.54%)
Feb 02, 2015 46.19 46.49 45.66 46.30 4,273,003 +0.23(+0.50%)
Jan 30, 2015 47.07 47.07 46.07 46.08 542,789 -1.16(-2.45%)
Jan 29, 2015 46.60 47.23 46.32 47.23 315,659 +0.66(+1.42%)
Jan 28, 2015 47.18 47.51 46.45 46.57 325,897 -0.47(-1.00%)
Jan 27, 2015 46.78 47.24 46.78 47.04 349,301 +0.05(+0.11%)
Jan 26, 2015 46.90 47.14 46.50 46.99 504,940 +0.01(+0.02%)
Jan 23, 2015 46.86 47.16 46.86 46.98 426,969 +0.17(+0.36%)
Jan 22, 2015 47.01 47.18 46.51 46.81 698,324 -0.18(-0.39%)
Jan 21, 2015 46.51 47.03 46.14 46.99 575,033 +0.45(+0.96%)
Jan 20, 2015 46.66 46.66 46.12 46.55 3,823,291 +0.10(+0.21%)
Jan 16, 2015 46.06 46.48 45.92 46.45 2,104,776 +0.40(+0.88%)
Jan 15, 2015 45.73 46.14 45.71 46.04 393,707 +0.32(+0.71%)
Jan 14, 2015 45.22 45.78 45.01 45.72 496,001 +0.38(+0.85%)
Jan 13, 2015 45.48 45.97 45.10 45.34 517,854 +0.18(+0.41%)
Jan 12, 2015 45.30 45.38 44.90 45.15 616,688 -0.14(-0.31%)
Jan 09, 2015 45.63 45.67 45.06 45.29 712,253 -0.32(-0.70%)
Jan 08, 2015 45.64 45.75 45.43 45.61 974,900 +0.36(+0.79%)
Jan 07, 2015 45.11 45.39 44.71 45.26 772,826 +0.46(+1.03%)
Jan 06, 2015 44.75 45.55 44.75 44.79 1,708,917 +0.04(+0.09%)
Jan 05, 2015 45.31 45.38 44.60 44.76 1,154,717 -0.65(-1.43%)
Jan 02, 2015 45.37 45.45 44.86 45.40 2,320,120 +0.32(+0.70%)
Dec 31, 2014 46.16 45.09 45.09 45.09 1,444,284 -0.88(-1.92%)
Dec 30, 2014 46.81 46.81 45.94 45.97 3,990,349 -0.99(-2.12%)
Dec 29, 2014 46.51 47.15 46.39 46.96 25,667,226 +0.65(+1.41%)
Dec 26, 2014 45.70 46.49 45.70 46.31 308,734 +0.54(+1.17%)
Dec 24, 2014 44.94 45.77 45.77 45.77 193,585 +0.79(+1.76%)
Dec 23, 2014 44.92 45.19 44.84 44.98 484,942 +0.14(+0.32%)
Dec 22, 2014 44.75 44.86 44.53 44.84 230,331 +0.08(+0.19%)
Dec 19, 2014 44.86 45.03 44.52 44.76 696,035 +0.06(+0.14%)
Dec 18, 2014 44.02 44.70 43.91 44.70 240,931 +0.83(+1.89%)
Dec 17, 2014 43.07 43.93 43.07 43.87 409,468 +0.82(+1.91%)
Dec 16, 2014 43.15 43.72 42.73 43.05 788,432 -0.06(-0.13%)
Dec 15, 2014 43.79 43.79 42.87 43.10 330,831 -0.39(-0.90%)
Dec 12, 2014 43.84 44.12 43.48 43.49 251,666 -0.46(-1.04%)
Dec 11, 2014 43.60 44.24 43.60 43.95 237,702 +0.41(+0.94%)
Dec 10, 2014 44.07 44.38 43.52 43.54 298,820 -0.58(-1.31%)
Dec 09, 2014 43.70 44.18 43.70 44.12 459,990 +0.28(+0.64%)
Dec 08, 2014 43.59 44.05 43.59 43.84 305,655 +0.33(+0.75%)
Dec 05, 2014 43.53 43.70 43.34 43.52 418,373 -0.30(-0.68%)
Dec 04, 2014 43.89 44.04 43.65 43.82 286,863 -0.01(-0.03%)
Dec 03, 2014 43.91 43.94 43.61 43.83 475,162 -0.09(-0.20%)
Dec 02, 2014 43.51 44.04 43.38 43.91 981,233 +0.31(+0.71%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.