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:

Russell Mid-Cap Value Ishares ETF (NY: IWS )

115.19 USD -1.09 (-0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 82.98 82.98 82.30 82.86 295,491 +0.04(+0.05%)
May 30, 2017 82.92 83.01 82.65 82.82 189,342 -0.27(-0.32%)
May 26, 2017 83.09 83.15 82.96 83.09 175,711 -0.04(-0.05%)
May 25, 2017 83.21 83.53 83.04 83.13 240,145 +0.12(+0.14%)
May 24, 2017 82.93 83.12 82.79 83.01 490,236 +0.15(+0.18%)
May 23, 2017 82.80 83.01 82.54 82.86 241,633 +0.18(+0.22%)
May 22, 2017 82.50 82.75 82.42 82.68 348,815 +0.42(+0.51%)
May 19, 2017 81.74 82.57 81.67 82.26 190,084 +0.76(+0.93%)
May 18, 2017 81.27 81.80 81.00 81.50 357,129 +0.09(+0.11%)
May 17, 2017 81.91 82.26 81.37 81.41 497,487 -1.32(-1.60%)
May 16, 2017 83.04 83.11 82.52 82.73 282,310 -0.21(-0.25%)
May 15, 2017 82.68 83.21 82.48 82.94 262,553 +0.58(+0.70%)
May 12, 2017 82.58 82.67 82.24 82.36 209,445 -0.37(-0.45%)
May 11, 2017 82.94 83.00 82.24 82.73 363,782 -0.46(-0.55%)
May 10, 2017 82.76 83.29 82.76 83.19 249,194 +0.43(+0.52%)
May 09, 2017 83.07 83.11 82.60 82.76 541,245 -0.20(-0.24%)
May 08, 2017 83.10 83.22 82.71 82.96 218,397 -0.18(-0.22%)
May 05, 2017 82.68 83.17 82.63 83.14 271,293 +0.70(+0.85%)
May 04, 2017 82.77 82.81 81.99 82.44 697,052 -0.35(-0.42%)
May 03, 2017 82.89 83.02 82.58 82.79 381,283 -0.37(-0.44%)
May 02, 2017 83.31 83.51 82.96 83.16 464,199 -0.04(-0.05%)
May 01, 2017 83.37 83.46 82.96 83.20 709,938 +0.08(+0.10%)
Apr 28, 2017 83.84 83.84 83.08 83.12 803,375 -0.72(-0.86%)
Apr 27, 2017 83.99 84.00 83.48 83.84 228,376 -0.08(-0.10%)
Apr 26, 2017 83.95 84.45 83.87 83.92 721,639 -0.10(-0.12%)
Apr 25, 2017 83.90 84.15 83.81 84.02 415,816 +0.47(+0.56%)
Apr 24, 2017 83.67 83.85 83.31 83.55 755,051 +0.76(+0.92%)
Apr 21, 2017 82.92 83.08 82.65 82.79 399,401 -0.21(-0.25%)
Apr 20, 2017 82.65 83.14 82.50 83.00 335,473 +0.67(+0.81%)
Apr 19, 2017 82.70 82.91 82.20 82.33 456,151 -0.15(-0.18%)
Apr 18, 2017 82.42 82.69 82.09 82.48 477,715 -0.21(-0.25%)
Apr 17, 2017 82.05 82.69 81.94 82.69 676,992 +0.85(+1.04%)
Apr 13, 2017 82.42 82.64 81.82 81.84 500,770 -0.74(-0.90%)
Apr 12, 2017 83.14 83.34 82.50 82.58 486,629 -0.64(-0.77%)
Apr 11, 2017 82.96 83.23 82.50 83.22 645,063 +0.14(+0.17%)
Apr 10, 2017 82.90 83.36 82.79 83.08 546,242 +0.27(+0.33%)
Apr 07, 2017 82.87 83.18 82.66 82.81 553,358 -0.13(-0.16%)
Apr 06, 2017 82.47 83.12 82.19 82.94 752,472 +0.61(+0.74%)
Apr 05, 2017 83.16 83.49 82.24 82.33 504,113 -0.44(-0.53%)
Apr 04, 2017 82.55 82.83 82.44 82.77 318,448 +0.11(+0.13%)
Apr 03, 2017 83.09 83.11 82.15 82.66 1,720,785 -0.33(-0.40%)
Mar 31, 2017 82.97 83.29 82.83 82.99 612,710 -0.04(-0.05%)
Mar 30, 2017 82.67 83.12 82.61 83.03 398,645 +0.34(+0.41%)
Mar 29, 2017 82.20 82.74 82.12 82.69 509,630 +0.33(+0.40%)
Mar 28, 2017 81.47 82.49 81.43 82.36 289,299 +0.78(+0.96%)
Mar 27, 2017 81.04 81.71 80.79 81.58 959,620 -0.24(-0.29%)
Mar 24, 2017 82.15 82.29 81.51 81.82 932,701 -0.36(-0.44%)
Mar 23, 2017 82.07 82.73 81.81 82.18 477,694 +0.12(+0.15%)
Mar 22, 2017 81.80 82.17 81.59 82.06 550,149 +0.14(+0.17%)
Mar 21, 2017 83.56 83.56 81.86 81.92 686,872 -1.30(-1.56%)
Mar 20, 2017 83.50 83.50 83.07 83.22 272,415 -0.32(-0.38%)
Mar 17, 2017 83.73 83.73 83.40 83.54 295,554 +0.06(+0.07%)
Mar 16, 2017 83.89 83.89 83.41 83.48 354,464 -0.24(-0.29%)
Mar 15, 2017 82.85 83.92 82.74 83.72 763,435 +1.20(+1.45%)
Mar 14, 2017 82.63 82.63 82.05 82.52 886,148 -0.44(-0.53%)
Mar 13, 2017 82.80 83.12 82.74 82.96 344,424 +0.20(+0.24%)
Mar 10, 2017 82.96 83.10 82.31 82.76 339,473 +0.31(+0.38%)
Mar 09, 2017 82.82 83.07 82.09 82.45 685,079 -0.32(-0.39%)
Mar 08, 2017 83.50 83.59 82.76 82.77 541,048 -0.67(-0.80%)
Mar 07, 2017 83.82 83.83 83.39 83.44 338,216 -0.45(-0.54%)
Mar 06, 2017 83.94 84.00 83.57 83.89 363,014 -0.43(-0.51%)
Mar 03, 2017 84.24 84.44 84.01 84.32 412,635 +0.06(+0.07%)
Mar 02, 2017 85.00 85.00 84.21 84.26 399,476 -0.81(-0.95%)
Mar 01, 2017 84.81 85.33 84.67 85.07 751,995 +1.06(+1.26%)
Feb 28, 2017 84.18 84.29 83.90 84.01 583,582 -0.44(-0.52%)
Feb 27, 2017 84.08 84.52 83.94 84.45 611,457 +0.37(+0.44%)
Feb 24, 2017 83.19 84.09 83.16 84.08 519,888 +0.07(+0.08%)
Feb 23, 2017 84.46 84.56 83.69 84.01 380,795 -0.15(-0.18%)
Feb 22, 2017 84.36 84.40 84.00 84.16 312,795 -0.38(-0.45%)
Feb 21, 2017 84.04 84.59 83.97 84.54 327,935 +0.68(+0.81%)
Feb 17, 2017 83.86 83.86 83.86 0 -0.02(-0.02%)
Feb 16, 2017 83.90 84.18 83.64 83.88 311,106 -0.10(-0.12%)
Feb 15, 2017 83.64 84.08 83.53 83.98 348,364 +0.29(+0.35%)
Feb 14, 2017 83.40 83.72 83.11 83.69 576,266 +0.18(+0.22%)
Feb 13, 2017 83.40 83.67 83.33 83.51 394,122 +0.43(+0.52%)
Feb 10, 2017 82.91 83.16 82.82 83.08 491,843 +0.47(+0.57%)
Feb 09, 2017 82.14 82.67 82.14 82.61 558,696 +0.61(+0.74%)
Feb 08, 2017 81.67 82.05 81.46 82.00 338,706 +0.10(+0.12%)
Feb 07, 2017 82.36 82.45 81.77 81.90 279,808 -0.29(-0.35%)
Feb 06, 2017 82.35 82.55 82.06 82.19 511,341 -0.31(-0.38%)
Feb 03, 2017 82.28 82.60 82.07 82.50 438,504 +0.76(+0.93%)
Feb 02, 2017 81.47 81.91 81.31 81.74 727,043 +0.24(+0.29%)
Feb 01, 2017 82.15 82.26 81.24 81.50 1,121,416 -0.26(-0.32%)
Jan 31, 2017 81.35 81.80 81.06 81.76 791,386 +0.29(+0.36%)
Jan 30, 2017 81.73 81.73 80.92 81.47 1,497,403 -0.69(-0.84%)
Jan 27, 2017 82.71 82.73 82.06 82.16 451,788 -0.54(-0.65%)
Jan 26, 2017 82.78 82.97 82.52 82.70 412,223 +0.00(+0.00%)
Jan 25, 2017 82.41 82.73 82.39 82.70 1,173,156 +0.61(+0.74%)
Jan 24, 2017 81.42 82.21 81.38 82.09 559,639 +0.96(+1.18%)
Jan 23, 2017 81.10 81.32 80.74 81.13 495,029 -0.16(-0.20%)
Jan 20, 2017 81.19 81.45 81.00 81.29 460,216 +0.41(+0.51%)
Jan 19, 2017 81.37 81.55 80.65 80.88 2,256,033 -0.54(-0.66%)
Jan 18, 2017 81.12 81.43 80.86 81.42 370,918 +0.32(+0.39%)
Jan 17, 2017 81.24 81.51 80.92 81.10 576,197 -0.31(-0.38%)
Jan 13, 2017 81.41 81.41 81.41 0 +0.16(+0.20%)
Jan 12, 2017 81.45 81.45 80.56 81.25 605,990 -0.36(-0.44%)
Jan 11, 2017 81.31 81.61 81.05 81.61 633,393 +0.36(+0.44%)
Jan 10, 2017 81.32 81.55 81.09 81.25 958,456 +0.12(+0.15%)
Jan 09, 2017 81.67 81.67 81.10 81.13 652,369 -0.70(-0.86%)
Jan 06, 2017 81.82 82.10 81.55 81.83 814,555 +0.11(+0.13%)
Jan 05, 2017 81.87 82.03 81.34 81.72 686,926 -0.37(-0.45%)
Jan 04, 2017 81.45 82.14 81.45 82.09 517,827 +1.02(+1.26%)
Jan 03, 2017 81.22 81.50 80.54 81.07 1,312,217 +0.64(+0.80%)
Dec 30, 2016 80.43 80.43 80.43 0 -0.20(-0.25%)
Dec 29, 2016 80.59 80.81 80.38 80.63 405,374 +0.14(+0.17%)
Dec 28, 2016 81.47 81.60 80.42 80.49 448,817 -0.89(-1.09%)
Dec 27, 2016 81.24 81.48 81.24 81.38 312,643 +0.24(+0.30%)
Dec 23, 2016 81.14 81.14 81.14 0 +0.14(+0.17%)
Dec 22, 2016 81.31 81.31 80.79 81.00 394,693 -0.82(-1.00%)
Dec 21, 2016 82.11 82.19 81.80 81.82 608,154 -0.24(-0.29%)
Dec 20, 2016 82.00 82.23 81.90 82.06 498,576 +0.36(+0.44%)
Dec 19, 2016 81.49 81.82 81.39 81.70 596,911 +0.28(+0.34%)
Dec 16, 2016 81.54 81.90 81.23 81.42 2,164,546 -0.02(-0.02%)
Dec 15, 2016 81.33 81.89 80.89 81.44 598,643 +0.25(+0.31%)
Dec 14, 2016 82.26 82.40 81.10 81.19 580,576 -1.21(-1.47%)
Dec 13, 2016 82.48 82.62 81.96 82.40 529,877 +0.19(+0.23%)
Dec 12, 2016 82.67 82.86 82.01 82.21 887,868 -0.38(-0.46%)
Dec 09, 2016 82.66 82.72 82.30 82.59 352,698 +0.08(+0.10%)
Dec 08, 2016 82.19 82.76 81.94 82.51 511,050 +0.46(+0.56%)
Dec 07, 2016 80.94 82.12 80.94 82.05 498,783 +1.19(+1.47%)
Dec 06, 2016 80.35 80.87 80.20 80.86 514,915 +0.57(+0.71%)
Dec 05, 2016 80.13 80.40 80.01 80.29 505,568 +0.64(+0.80%)
Dec 02, 2016 79.56 79.89 79.48 79.65 434,317 +0.23(+0.29%)
Dec 01, 2016 79.97 80.01 79.28 79.42 1,269,248 -0.18(-0.23%)
Nov 30, 2016 79.75 79.95 79.58 79.60 636,028 +0.35(+0.44%)
Nov 29, 2016 79.11 79.48 78.93 79.25 710,234 +0.04(+0.05%)
Nov 28, 2016 79.73 79.80 79.17 79.21 414,121 -0.52(-0.65%)
Nov 25, 2016 79.61 79.77 79.56 79.73 159,324 +0.25(+0.31%)
Nov 23, 2016 79.48 79.48 79.48 0 +0.19(+0.24%)
Nov 22, 2016 79.12 79.38 78.91 79.29 1,010,107 +0.49(+0.62%)
Nov 21, 2016 78.54 78.86 78.46 78.80 738,808 +0.67(+0.86%)
Nov 18, 2016 78.24 78.28 78.04 78.13 626,010 +0.00(+0.00%)
Nov 17, 2016 78.04 78.29 77.96 78.13 591,532 +0.30(+0.39%)
Nov 16, 2016 78.05 78.08 77.60 77.83 267,022 -0.43(-0.55%)
Nov 15, 2016 77.69 78.29 77.66 78.26 370,786 +0.65(+0.84%)
Nov 14, 2016 76.97 77.67 76.72 77.61 488,040 +1.14(+1.49%)
Nov 11, 2016 76.20 76.54 75.78 76.47 512,485 +0.14(+0.18%)
Nov 10, 2016 76.36 76.76 75.84 76.33 561,107 +0.38(+0.50%)
Nov 09, 2016 74.55 76.27 74.28 75.95 585,021 +0.86(+1.15%)
Nov 08, 2016 74.59 75.28 74.41 75.09 337,982 +0.27(+0.36%)
Nov 07, 2016 74.44 74.85 74.33 74.82 408,363 +1.49(+2.03%)
Nov 04, 2016 73.32 73.89 73.15 73.33 690,048 +0.04(+0.05%)
Nov 03, 2016 73.47 73.80 73.16 73.29 557,736 -0.06(-0.08%)
Nov 02, 2016 74.04 74.07 73.26 73.35 538,372 -0.81(-1.09%)
Nov 01, 2016 75.01 75.20 73.70 74.16 534,565 -0.76(-1.01%)
Oct 31, 2016 74.79 75.04 74.70 74.92 587,585 +0.29(+0.39%)
Oct 28, 2016 74.75 75.21 74.38 74.63 772,715 +0.02(+0.03%)
Oct 27, 2016 75.36 75.36 74.47 74.61 340,422 -0.50(-0.67%)
Oct 26, 2016 74.96 75.23 74.69 75.11 395,395 -0.11(-0.15%)
Oct 25, 2016 75.59 75.61 75.12 75.22 580,012 -0.34(-0.45%)
Oct 24, 2016 75.84 76.07 75.39 75.56 615,269 +0.10(+0.13%)
Oct 21, 2016 75.30 75.53 74.99 75.46 370,991 -0.20(-0.26%)
Oct 20, 2016 75.60 75.84 75.29 75.66 319,864 -0.15(-0.20%)
Oct 19, 2016 75.37 75.95 75.23 75.81 501,492 +0.48(+0.64%)
Oct 18, 2016 75.51 75.60 75.07 75.33 357,855 +0.53(+0.71%)
Oct 17, 2016 75.02 75.17 74.75 74.80 660,526 -0.15(-0.20%)
Oct 14, 2016 75.42 75.70 74.95 74.95 467,950 -0.14(-0.19%)
Oct 13, 2016 74.79 75.27 74.30 75.09 442,518 -0.15(-0.20%)
Oct 12, 2016 75.21 75.41 74.92 75.24 260,300 +0.16(+0.21%)
Oct 11, 2016 75.94 75.99 74.78 75.08 581,764 -1.07(-1.41%)
Oct 10, 2016 76.18 76.51 76.09 76.15 858,895 +0.42(+0.55%)
Oct 07, 2016 76.26 76.28 75.43 75.73 373,576 -0.38(-0.50%)
Oct 06, 2016 75.98 76.22 75.67 76.11 306,801 -0.01(-0.01%)
Oct 05, 2016 76.07 76.37 76.00 76.12 522,867 +0.37(+0.49%)
Oct 04, 2016 76.44 76.44 75.42 75.75 595,494 -0.52(-0.68%)
Oct 03, 2016 76.53 76.58 76.08 76.27 1,111,810 -0.50(-0.65%)
Sep 30, 2016 76.72 77.06 76.36 76.77 688,696 +0.55(+0.72%)
Sep 29, 2016 76.90 77.09 75.98 76.22 438,122 -0.72(-0.94%)
Sep 28, 2016 76.25 76.98 75.77 76.94 359,097 +0.89(+1.17%)
Sep 27, 2016 76.01 76.21 75.77 76.05 485,489 -0.05(-0.07%)
Sep 26, 2016 76.18 76.49 76.05 76.10 4,079,923 -0.72(-0.94%)
Sep 23, 2016 77.04 77.32 76.81 76.82 385,385 -0.46(-0.60%)
Sep 22, 2016 77.11 77.37 77.00 77.28 267,965 +0.79(+1.03%)
Sep 21, 2016 75.57 76.56 75.38 76.49 882,579 +1.21(+1.61%)
Sep 20, 2016 75.88 75.88 75.28 75.28 423,746 -0.28(-0.37%)
Sep 19, 2016 75.55 75.98 75.33 75.56 290,223 +0.38(+0.51%)
Sep 16, 2016 75.10 75.27 74.80 75.18 391,795 -0.27(-0.36%)
Sep 15, 2016 74.75 75.57 74.58 75.45 598,558 +0.71(+0.95%)
Sep 14, 2016 74.95 75.36 74.47 74.74 445,157 -0.19(-0.25%)
Sep 13, 2016 75.90 75.91 74.61 74.93 2,031,330 -1.53(-2.00%)
Sep 12, 2016 75.01 76.66 74.87 76.46 460,803 +1.10(+1.46%)
Sep 09, 2016 77.27 77.27 75.36 75.36 450,464 -2.40(-3.09%)
Sep 08, 2016 77.60 77.93 77.55 77.76 336,822 -0.12(-0.15%)
Sep 07, 2016 77.50 77.88 77.43 77.88 296,616 +0.38(+0.49%)
Sep 06, 2016 77.38 77.50 77.00 77.50 236,788 +0.22(+0.28%)
Sep 02, 2016 77.09 77.28 77.28 77.28 641,500 +0.64(+0.84%)
Sep 01, 2016 76.81 76.88 76.15 76.64 773,220 -0.14(-0.18%)
Aug 31, 2016 76.95 76.95 76.34 76.78 367,606 -0.25(-0.32%)
Aug 30, 2016 77.14 77.27 76.72 77.03 1,834,715 -0.08(-0.10%)
Aug 29, 2016 76.61 77.26 76.61 77.11 473,730 +0.61(+0.80%)
Aug 26, 2016 77.09 77.57 76.16 76.50 354,937 -0.41(-0.53%)
Aug 25, 2016 76.61 77.20 76.59 76.91 243,246 +0.13(+0.17%)
Aug 24, 2016 77.25 77.30 76.62 76.78 426,401 -0.52(-0.67%)
Aug 23, 2016 77.27 77.60 77.15 77.30 449,473 +0.30(+0.39%)
Aug 22, 2016 76.94 77.05 76.71 77.00 398,080 -0.12(-0.16%)
Aug 19, 2016 77.14 77.19 76.80 77.12 240,037 -0.22(-0.28%)
Aug 18, 2016 76.78 77.34 76.78 77.34 291,243 +0.58(+0.76%)
Aug 17, 2016 76.65 76.79 76.14 76.76 402,905 +0.11(+0.14%)
Aug 16, 2016 77.03 77.04 76.65 76.65 397,720 -0.57(-0.74%)
Aug 15, 2016 76.98 77.43 76.92 77.22 447,468 +0.45(+0.59%)
Aug 12, 2016 76.77 77.06 76.61 76.77 413,732 -0.07(-0.09%)
Aug 11, 2016 76.74 76.92 76.51 76.84 488,718 +0.39(+0.51%)
Aug 10, 2016 76.77 76.92 76.36 76.45 427,644 -0.33(-0.43%)
Aug 09, 2016 76.92 77.02 76.64 76.78 647,031 -0.11(-0.14%)
Aug 08, 2016 76.85 77.14 76.80 76.89 536,396 +0.17(+0.22%)
Aug 05, 2016 76.48 76.77 76.39 76.72 337,017 +0.53(+0.70%)
Aug 04, 2016 76.17 76.44 75.99 76.19 332,228 +0.04(+0.05%)
Aug 03, 2016 75.62 76.15 75.52 76.15 372,554 +0.47(+0.62%)
Aug 02, 2016 76.35 76.62 75.34 75.68 478,895 -0.80(-1.05%)
Aug 01, 2016 76.93 76.95 76.32 76.48 552,047 -0.45(-0.58%)
Jul 29, 2016 76.48 77.07 76.32 76.93 427,048 +0.34(+0.44%)
Jul 28, 2016 76.16 76.71 75.97 76.59 387,684 +0.33(+0.43%)
Jul 27, 2016 76.81 76.91 75.91 76.26 524,689 -0.55(-0.72%)
Jul 26, 2016 76.36 76.81 76.22 76.81 509,292 +0.44(+0.58%)
Jul 25, 2016 76.55 76.57 76.13 76.37 333,236 -0.26(-0.34%)
Jul 22, 2016 76.20 76.69 76.10 76.63 1,217,434 +0.55(+0.72%)
Jul 21, 2016 76.27 76.53 75.95 76.08 2,596,460 -0.19(-0.25%)
Jul 20, 2016 76.12 76.40 75.72 76.27 401,252 +0.21(+0.28%)
Jul 19, 2016 76.19 76.20 75.86 76.06 415,557 -0.26(-0.34%)
Jul 18, 2016 76.08 76.36 75.89 76.32 499,592 +0.21(+0.28%)
Jul 15, 2016 76.46 76.51 75.92 76.11 698,779 -0.03(-0.04%)
Jul 14, 2016 76.47 76.51 76.01 76.14 796,912 +0.24(+0.32%)
Jul 13, 2016 76.22 76.23 75.53 75.90 476,322 -0.02(-0.03%)
Jul 12, 2016 75.56 76.07 75.45 75.92 685,418 +0.96(+1.28%)
Jul 11, 2016 74.93 75.14 74.70 74.96 689,019 +0.35(+0.47%)
Jul 08, 2016 73.97 74.69 73.26 74.61 1,031,455 +1.35(+1.84%)
Jul 07, 2016 73.55 73.89 72.91 73.26 771,467 -0.15(-0.20%)
Jul 06, 2016 72.75 73.42 72.37 73.41 1,352,666 -0.09(-0.12%)
Jul 05, 2016 74.12 74.16 73.11 73.50 643,632 -0.99(-1.33%)
Jul 01, 2016 74.14 74.49 74.49 74.49 485,300 +0.20(+0.27%)
Jun 30, 2016 73.20 74.29 72.88 74.29 665,617 +1.26(+1.73%)
Jun 29, 2016 72.54 73.15 72.35 73.03 503,567 +1.30(+1.81%)
Jun 28, 2016 71.08 71.74 70.89 71.73 792,989 +1.55(+2.21%)
Jun 27, 2016 71.49 71.49 69.96 70.18 533,500 -2.09(-2.89%)
Jun 24, 2016 72.29 73.56 72.01 72.27 1,954,344 -2.79(-3.72%)
Jun 23, 2016 74.65 75.06 74.56 75.06 390,499 +1.13(+1.53%)
Jun 22, 2016 74.17 74.38 73.91 73.93 310,194 -0.13(-0.18%)
Jun 21, 2016 73.94 74.28 73.68 74.06 378,598 +0.20(+0.27%)
Jun 20, 2016 74.32 74.46 73.84 73.86 274,069 +0.54(+0.74%)
Jun 17, 2016 73.14 73.48 72.95 73.32 301,194 +0.22(+0.30%)
Jun 16, 2016 72.69 73.11 72.20 73.10 313,595 +0.00(+0.00%)
Jun 15, 2016 73.13 73.59 73.01 73.10 384,397 +0.13(+0.18%)
Jun 14, 2016 73.05 73.26 72.56 72.97 268,017 -0.31(-0.42%)
Jun 13, 2016 73.70 74.10 73.25 73.28 507,000 -0.63(-0.85%)
Jun 10, 2016 74.26 74.35 73.66 73.91 313,460 -0.99(-1.32%)
Jun 09, 2016 74.65 74.95 74.48 74.90 484,319 -0.12(-0.16%)
Jun 08, 2016 74.91 75.09 74.79 75.02 175,325 +0.32(+0.43%)
Jun 07, 2016 74.48 74.91 74.28 74.70 504,197 +0.34(+0.46%)
Jun 06, 2016 74.09 74.50 73.99 74.36 238,293 +0.41(+0.55%)
Jun 03, 2016 73.97 74.11 73.46 73.95 397,841 -0.13(-0.18%)
Jun 02, 2016 73.53 74.08 73.45 74.08 487,553 +0.31(+0.42%)
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.