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 Value Ishares ETF (NY: IWN )

156.30 +0.11 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Mar 31, 2021 150.22 151.48 149.38 150.32 1,737,283 +0.66(+0.44%)
Mar 30, 2021 147.33 150.15 146.84 149.66 1,887,465 +2.54(+1.72%)
Mar 29, 2021 149.88 151.55 146.82 147.13 2,168,677 -3.87(-2.56%)
Mar 26, 2021 149.57 151.21 148.17 150.99 2,364,445 +3.24(+2.19%)
Mar 25, 2021 142.30 148.49 141.66 147.75 2,206,915 +3.89(+2.71%)
Mar 24, 2021 147.56 150.05 143.82 143.85 3,513,119 -2.03(-1.39%)
Mar 23, 2021 150.38 150.73 145.19 145.88 2,390,131 -5.94(-3.91%)
Mar 22, 2021 154.91 154.91 150.93 151.83 1,808,030 -2.82(-1.82%)
Mar 19, 2021 153.75 155.83 151.48 154.65 2,290,423 +0.48(+0.31%)
Mar 18, 2021 157.03 159.30 153.52 154.17 3,671,077 -3.46(-2.20%)
Mar 17, 2021 155.92 157.70 154.75 157.63 2,578,231 +1.30(+0.83%)
Mar 16, 2021 158.96 158.96 155.78 156.33 2,820,326 -2.94(-1.85%)
Mar 15, 2021 160.05 160.07 157.61 159.27 1,923,968 -0.12(-0.08%)
Mar 12, 2021 157.48 159.45 157.29 159.40 6,865,421 +2.20(+1.40%)
Mar 11, 2021 156.93 157.61 155.35 157.19 2,767,627 +1.86(+1.20%)
Mar 10, 2021 152.68 155.72 152.38 155.33 3,250,924 +3.72(+2.46%)
Mar 09, 2021 152.54 153.16 150.29 151.61 2,142,865 +0.71(+0.47%)
Mar 08, 2021 148.56 152.14 148.30 150.90 3,013,362 +3.32(+2.25%)
Mar 05, 2021 146.32 147.86 141.41 147.58 3,465,043 +3.75(+2.61%)
Mar 04, 2021 145.90 147.67 141.22 143.82 3,735,801 -2.48(-1.70%)
Mar 03, 2021 146.33 149.08 145.87 146.31 2,770,885 +0.78(+0.54%)
Mar 02, 2021 147.46 147.50 145.41 145.53 2,461,868 -1.97(-1.33%)
Mar 01, 2021 145.88 147.88 145.48 147.49 2,464,390 +4.95(+3.48%)
Feb 26, 2021 143.79 145.06 140.66 142.54 2,429,327 -0.95(-0.66%)
Feb 25, 2021 148.56 149.04 143.34 143.49 1,929,597 -4.77(-3.22%)
Feb 24, 2021 144.91 148.34 144.76 148.25 2,684,273 +3.94(+2.73%)
Feb 23, 2021 143.47 144.99 141.40 144.31 2,681,894 -0.47(-0.32%)
Feb 22, 2021 142.39 145.86 142.39 144.78 2,189,683 +1.69(+1.18%)
Feb 19, 2021 141.14 143.38 141.14 143.09 1,709,495 +2.92(+2.08%)
Feb 18, 2021 141.41 141.92 139.70 140.18 1,458,089 -2.20(-1.55%)
Feb 17, 2021 142.09 142.96 140.87 142.38 1,708,494 -0.83(-0.58%)
Feb 16, 2021 144.35 144.63 142.45 143.21 957,600 +0.33(+0.23%)
Feb 12, 2021 141.83 143.16 141.32 142.88 1,088,576 +0.61(+0.43%)
Feb 11, 2021 143.17 143.76 140.08 142.26 1,291,644 -0.08(-0.06%)
Feb 10, 2021 143.75 144.03 141.36 142.35 1,246,265 -0.63(-0.44%)
Feb 09, 2021 142.52 143.58 141.35 142.98 890,714 +0.31(+0.22%)
Feb 08, 2021 140.24 142.68 140.00 142.67 1,671,846 +3.70(+2.66%)
Feb 05, 2021 138.86 139.12 137.32 138.97 1,479,442 +1.55(+1.13%)
Feb 04, 2021 135.13 137.47 135.06 137.42 1,232,598 +2.77(+2.06%)
Feb 03, 2021 134.01 134.82 132.75 134.65 1,747,682 +0.84(+0.63%)
Feb 02, 2021 134.17 134.44 132.33 133.81 992,862 +0.72(+0.54%)
Feb 01, 2021 131.63 133.44 130.08 133.09 1,702,749 +2.96(+2.28%)
Jan 29, 2021 133.20 133.87 129.79 130.13 1,902,322 -1.75(-1.33%)
Jan 28, 2021 133.24 134.92 131.22 131.88 2,260,471 -0.81(-0.61%)
Jan 27, 2021 132.06 134.42 131.49 132.68 1,903,949 -1.60(-1.19%)
Jan 26, 2021 135.96 136.27 133.52 134.28 1,097,296 -0.68(-0.50%)
Jan 25, 2021 135.19 136.91 132.95 134.96 5,017,176 -0.23(-0.17%)
Jan 22, 2021 132.08 135.32 131.52 135.19 5,576,998 +1.66(+1.24%)
Jan 21, 2021 135.36 135.49 129.62 133.54 3,801,430 -1.57(-1.16%)
Jan 20, 2021 135.09 135.69 133.96 135.11 1,497,319 +0.70(+0.52%)
Jan 19, 2021 135.28 135.28 133.49 134.41 2,178,883 +0.92(+0.69%)
Jan 15, 2021 133.51 134.26 131.84 133.49 1,445,195 -2.06(-1.52%)
Jan 14, 2021 133.86 136.26 133.86 135.55 2,049,998 +2.72(+2.05%)
Jan 13, 2021 134.48 134.48 132.45 132.83 1,616,734 -1.43(-1.06%)
Jan 12, 2021 132.18 134.32 131.96 134.26 1,326,588 +2.67(+2.03%)
Jan 11, 2021 129.74 131.65 129.38 131.59 1,679,896 +0.37(+0.28%)
Jan 08, 2021 133.41 133.41 129.50 131.23 864,798 -1.40(-1.06%)
Jan 07, 2021 132.19 132.99 131.73 132.63 1,916,459 +1.23(+0.94%)
Jan 06, 2021 126.85 132.82 126.83 131.40 3,026,501 +6.59(+5.28%)
Jan 05, 2021 122.20 125.73 122.20 124.81 2,630,713 +2.58(+2.11%)
Jan 04, 2021 124.83 125.18 120.77 122.23 1,843,364 -1.65(-1.33%)
Dec 31, 2020 123.87 123.87 123.87 1,565,922 +0.06(+0.05%)
Dec 30, 2020 122.59 124.25 122.59 123.82 1,565,922 +1.51(+1.24%)
Dec 29, 2020 124.81 124.91 121.75 122.30 3,033,383 -2.09(-1.68%)
Dec 28, 2020 125.55 125.72 124.25 124.39 2,057,501 +0.27(+0.22%)
Dec 24, 2020 124.79 124.79 123.37 124.12 399,055 +0.00(+0.00%)
Dec 23, 2020 122.96 124.41 122.88 124.12 1,689,558 +1.98(+1.62%)
Dec 22, 2020 122.18 122.44 121.27 122.13 820,473 +0.39(+0.32%)
Dec 21, 2020 120.56 122.08 119.93 121.74 1,302,759 -0.87(-0.71%)
Dec 18, 2020 124.33 124.76 122.39 122.61 762,588 -1.55(-1.25%)
Dec 17, 2020 123.53 124.17 122.70 124.17 836,981 +1.10(+0.89%)
Dec 16, 2020 124.20 124.22 122.59 123.06 1,150,859 -0.78(-0.63%)
Dec 15, 2020 121.70 123.89 121.00 123.85 1,251,581 +3.36(+2.79%)
Dec 14, 2020 122.70 122.92 120.44 120.49 2,008,297 -0.61(-0.50%)
Dec 11, 2020 121.33 122.01 120.09 121.10 1,156,726 -1.02(-0.83%)
Dec 10, 2020 120.56 122.29 120.09 122.12 941,417 +0.56(+0.46%)
Dec 09, 2020 122.61 123.28 120.59 121.56 1,852,988 -0.20(-0.16%)
Dec 08, 2020 119.75 121.81 119.75 121.75 973,642 +1.19(+0.99%)
Dec 07, 2020 121.03 121.10 119.84 120.56 1,467,367 -0.65(-0.53%)
Dec 04, 2020 118.81 121.34 118.65 121.21 1,547,753 +3.29(+2.79%)
Dec 03, 2020 117.46 118.75 117.20 117.92 961,623 +0.66(+0.56%)
Dec 02, 2020 116.17 117.62 115.39 117.26 1,489,166 +0.86(+0.74%)
Dec 01, 2020 116.76 117.67 115.73 116.40 1,593,854 +1.69(+1.48%)
Nov 30, 2020 117.57 117.67 114.54 114.71 2,967,046 -3.34(-2.83%)
Nov 27, 2020 118.88 118.88 117.18 118.05 1,113,005 -0.58(-0.49%)
Nov 25, 2020 119.18 119.18 117.38 118.63 1,326,584 -1.03(-0.86%)
Nov 24, 2020 117.76 120.32 117.55 119.66 3,442,407 +3.70(+3.19%)
Nov 23, 2020 114.39 116.64 114.13 115.96 1,749,369 +2.78(+2.46%)
Nov 20, 2020 113.04 113.38 112.36 113.18 2,219,063 -0.33(-0.29%)
Nov 19, 2020 112.78 113.68 111.76 113.51 2,089,768 +0.59(+0.52%)
Nov 18, 2020 114.95 115.66 111.58 112.92 3,181,598 -1.47(-1.28%)
Nov 17, 2020 113.16 114.81 111.79 114.39 1,894,546 +0.29(+0.25%)
Nov 16, 2020 113.33 114.16 112.27 114.10 2,287,834 +3.75(+3.40%)
Nov 13, 2020 108.31 110.78 108.31 110.35 3,929,619 +3.03(+2.82%)
Nov 12, 2020 108.74 108.74 106.22 107.32 2,609,083 -2.28(-2.08%)
Nov 11, 2020 111.72 111.72 108.67 109.60 2,822,934 -1.39(-1.25%)
Nov 10, 2020 108.92 111.47 108.66 110.99 5,007,378 +2.90(+2.68%)
Nov 09, 2020 110.16 112.24 107.82 108.09 5,755,514 +7.06(+6.99%)
Nov 06, 2020 102.74 103.12 100.91 101.02 1,175,005 -1.39(-1.35%)
Nov 05, 2020 100.16 102.74 100.16 102.41 1,559,939 +3.14(+3.17%)
Nov 04, 2020 99.51 100.83 97.97 99.26 3,150,386 -2.12(-2.09%)
Nov 03, 2020 100.29 101.88 100.20 101.39 2,357,037 +2.70(+2.74%)
Nov 02, 2020 97.34 98.70 96.97 98.68 852,980 +2.34(+2.43%)
Oct 30, 2020 96.50 97.50 95.43 96.35 1,797,249 -0.76(-0.78%)
Oct 29, 2020 95.34 97.49 94.37 97.10 1,238,712 +1.55(+1.63%)
Oct 28, 2020 96.64 97.38 95.51 95.55 2,262,076 -3.32(-3.36%)
Oct 27, 2020 100.53 100.69 98.83 98.87 1,973,953 -1.80(-1.78%)
Oct 26, 2020 101.79 102.03 99.40 100.67 1,289,194 -2.54(-2.46%)
Oct 23, 2020 102.95 103.44 102.06 103.21 1,467,901 +0.80(+0.78%)
Oct 22, 2020 100.78 102.46 100.49 102.42 992,430 +2.11(+2.11%)
Oct 21, 2020 100.84 101.37 100.30 100.30 935,777 -0.49(-0.48%)
Oct 20, 2020 100.86 101.83 100.44 100.79 2,393,541 +0.80(+0.80%)
Oct 19, 2020 101.49 102.11 99.80 99.99 1,013,504 -1.18(-1.17%)
Oct 16, 2020 101.71 102.00 100.79 101.17 1,793,935 -0.30(-0.29%)
Oct 15, 2020 98.88 101.63 98.68 101.47 1,080,260 +1.45(+1.45%)
Oct 14, 2020 100.86 101.60 99.89 100.02 1,503,775 -0.69(-0.69%)
Oct 13, 2020 101.53 101.53 100.30 100.71 1,634,846 -1.56(-1.53%)
Oct 12, 2020 101.88 102.49 101.28 102.28 1,659,199 +0.81(+0.79%)
Oct 09, 2020 102.48 102.77 101.07 101.47 2,077,639 -0.01(-0.01%)
Oct 08, 2020 100.87 101.65 100.25 101.48 1,225,353 +1.60(+1.60%)
Oct 07, 2020 98.97 100.15 98.92 99.88 1,384,656 +2.01(+2.06%)
Oct 06, 2020 99.11 100.97 97.74 97.87 2,410,713 -0.38(-0.39%)
Oct 05, 2020 96.90 98.38 96.90 98.25 900,869 +2.35(+2.45%)
Oct 02, 2020 92.51 96.30 92.51 95.91 1,141,653 +1.52(+1.61%)
Oct 01, 2020 93.54 94.39 92.60 94.39 511,241 +1.47(+1.58%)
Sep 30, 2020 93.03 94.59 92.24 92.92 704,499 +0.22(+0.24%)
Sep 29, 2020 93.45 93.45 91.42 92.70 1,136,632 -0.84(-0.90%)
Sep 28, 2020 91.99 93.93 91.99 93.54 1,097,285 +2.84(+3.14%)
Sep 25, 2020 89.16 91.05 88.90 90.70 1,330,860 +1.10(+1.23%)
Sep 24, 2020 89.35 91.28 88.14 89.59 1,402,824 +0.26(+0.29%)
Sep 23, 2020 92.22 93.37 89.25 89.33 1,524,430 -2.96(-3.21%)
Sep 22, 2020 92.46 93.13 91.35 92.29 1,811,133 +0.14(+0.15%)
Sep 21, 2020 94.34 94.34 91.11 92.15 2,169,376 -4.12(-4.28%)
Sep 18, 2020 97.18 97.79 95.33 96.27 1,392,518 -0.63(-0.65%)
Sep 17, 2020 96.01 97.43 95.65 96.90 1,629,151 -0.61(-0.63%)
Sep 16, 2020 96.81 98.71 96.46 97.51 1,842,059 +1.10(+1.14%)
Sep 15, 2020 97.29 97.50 96.26 96.42 997,169 -0.06(-0.06%)
Sep 14, 2020 95.11 96.74 94.75 96.47 1,537,336 +2.02(+2.14%)
Sep 11, 2020 95.35 95.45 93.51 94.45 858,993 -0.40(-0.42%)
Sep 10, 2020 96.65 97.11 94.82 94.85 1,350,825 -1.43(-1.49%)
Sep 09, 2020 96.50 96.72 95.13 96.29 1,222,153 +0.79(+0.83%)
Sep 08, 2020 96.75 97.04 95.25 95.50 1,059,252 -2.21(-2.27%)
Sep 04, 2020 98.91 99.17 96.11 97.71 1,012,857 +0.14(+0.14%)
Sep 03, 2020 99.20 100.42 97.09 97.57 1,529,300 -1.78(-1.79%)
Sep 02, 2020 98.88 99.69 98.01 99.35 1,819,907 +0.85(+0.86%)
Sep 01, 2020 97.34 98.58 96.49 98.50 1,406,096 +1.00(+1.02%)
Aug 31, 2020 99.06 99.07 97.45 97.51 1,834,304 -1.62(-1.63%)
Aug 28, 2020 98.91 99.18 98.14 99.12 1,720,568 +0.75(+0.77%)
Aug 27, 2020 98.08 99.28 97.65 98.37 1,694,404 +0.81(+0.83%)
Aug 26, 2020 98.60 98.91 97.48 97.56 3,543,939 -1.13(-1.14%)
Aug 25, 2020 99.41 99.67 97.69 98.69 1,464,170 -0.28(-0.28%)
Aug 24, 2020 97.46 98.97 96.49 98.97 1,991,593 +2.25(+2.33%)
Aug 21, 2020 97.16 97.46 96.07 96.72 1,196,935 -0.78(-0.80%)
Aug 20, 2020 97.22 98.12 96.84 97.50 907,130 -0.72(-0.73%)
Aug 19, 2020 98.65 99.37 98.00 98.21 2,245,055 -0.21(-0.22%)
Aug 18, 2020 100.00 100.00 98.18 98.43 1,670,645 -1.69(-1.69%)
Aug 17, 2020 100.55 100.55 99.27 100.12 1,195,635 -0.19(-0.19%)
Aug 14, 2020 99.18 100.86 98.71 100.31 1,136,723 +0.58(+0.58%)
Aug 13, 2020 100.28 101.01 99.43 99.74 1,460,068 -0.94(-0.93%)
Aug 12, 2020 101.91 102.31 99.90 100.68 2,719,833 -0.03(-0.03%)
Aug 11, 2020 101.91 102.83 100.25 100.70 2,617,029 +0.00(+0.00%)
Aug 10, 2020 99.02 101.28 98.96 100.70 2,702,782 +1.97(+2.00%)
Aug 07, 2020 96.17 98.73 95.85 98.73 1,581,112 +2.30(+2.38%)
Aug 06, 2020 96.44 97.02 95.95 96.44 1,535,568 -0.10(-0.11%)
Aug 05, 2020 95.62 96.58 95.16 96.54 1,310,599 +2.09(+2.22%)
Aug 04, 2020 93.25 94.54 93.20 94.45 1,038,533 +0.87(+0.93%)
Aug 03, 2020 93.16 93.73 92.10 93.57 1,133,424 +1.03(+1.12%)
Jul 31, 2020 93.31 93.44 90.89 92.54 694,270 -1.04(-1.11%)
Jul 30, 2020 93.06 93.82 92.17 93.58 1,596,841 -1.14(-1.21%)
Jul 29, 2020 92.74 94.83 92.65 94.72 1,544,376 +2.46(+2.67%)
Jul 28, 2020 92.13 93.19 92.13 92.26 654,390 -0.27(-0.29%)
Jul 27, 2020 92.20 92.59 91.27 92.53 1,091,512 +0.36(+0.39%)
Jul 24, 2020 92.99 93.60 92.04 92.17 1,546,382 -1.43(-1.53%)
Jul 23, 2020 92.86 94.18 92.53 93.60 926,196 +0.72(+0.77%)
Jul 22, 2020 92.19 93.28 91.92 92.88 528,572 +0.05(+0.05%)
Jul 21, 2020 91.28 93.27 91.06 92.84 542,508 +2.65(+2.94%)
Jul 20, 2020 91.31 91.48 89.88 90.19 876,993 -1.47(-1.60%)
Jul 17, 2020 92.18 92.76 91.33 91.66 587,930 -0.20(-0.22%)
Jul 16, 2020 91.66 92.61 90.73 91.86 995,452 -0.43(-0.46%)
Jul 15, 2020 91.01 92.81 90.80 92.29 1,349,297 +3.70(+4.18%)
Jul 14, 2020 87.06 88.59 86.66 88.59 1,190,942 +1.31(+1.50%)
Jul 13, 2020 88.60 89.70 87.11 87.28 1,090,827 -0.44(-0.50%)
Jul 10, 2020 85.25 87.80 85.01 87.71 1,294,028 +2.54(+2.98%)
Jul 09, 2020 87.85 87.96 84.39 85.17 781,606 -2.59(-2.96%)
Jul 08, 2020 87.53 88.47 86.04 87.77 1,304,119 +0.32(+0.36%)
Jul 07, 2020 89.02 89.14 87.30 87.45 665,110 -2.50(-2.78%)
Jul 06, 2020 91.10 91.51 89.10 89.95 1,240,044 +0.86(+0.97%)
Jul 02, 2020 90.92 91.71 88.74 89.09 1,066,188 +0.16(+0.18%)
Jul 01, 2020 90.87 91.56 88.64 88.93 645,646 -1.71(-1.89%)
Jun 30, 2020 89.19 90.93 88.88 90.64 1,263,218 +1.08(+1.20%)
Jun 29, 2020 87.19 89.89 86.54 89.56 1,645,827 +3.69(+4.30%)
Jun 26, 2020 87.28 87.39 85.24 85.87 1,387,679 -2.24(-2.54%)
Jun 25, 2020 85.92 88.16 85.39 88.11 1,380,864 +1.50(+1.73%)
Jun 24, 2020 88.71 88.81 85.35 86.61 1,084,387 -3.37(-3.74%)
Jun 23, 2020 91.24 91.40 89.57 89.98 1,203,726 +0.10(+0.11%)
Jun 22, 2020 89.03 89.94 87.68 89.88 955,385 +0.39(+0.44%)
Jun 19, 2020 92.18 92.18 88.61 89.49 1,779,705 -0.95(-1.05%)
Jun 18, 2020 89.62 91.55 89.13 90.44 1,281,688 -0.11(-0.12%)
Jun 17, 2020 93.25 93.25 90.35 90.55 1,033,277 -2.46(-2.65%)
Jun 16, 2020 94.57 94.71 90.95 93.01 1,951,286 +2.43(+2.68%)
Jun 15, 2020 85.97 91.32 85.56 90.59 1,988,998 +1.48(+1.66%)
Jun 12, 2020 89.93 90.71 86.32 89.10 3,410,043 +2.55(+2.94%)
Jun 11, 2020 89.98 90.47 86.33 86.56 2,057,768 -7.92(-8.38%)
Jun 10, 2020 98.25 98.26 94.41 94.47 1,299,319 -4.00(-4.06%)
Jun 09, 2020 98.83 99.62 97.40 98.47 2,247,152 -2.56(-2.53%)
Jun 08, 2020 100.09 101.08 99.57 101.03 4,231,589 +2.79(+2.84%)
Jun 05, 2020 99.02 99.78 97.63 98.24 2,868,812 +4.59(+4.90%)
Jun 04, 2020 92.25 94.04 91.55 93.65 2,001,700 +0.74(+0.80%)
Jun 03, 2020 91.15 93.71 91.15 92.91 2,644,925 +3.19(+3.56%)
Jun 02, 2020 89.38 90.27 89.04 89.72 1,528,360 +0.94(+1.05%)
Jun 01, 2020 88.47 89.97 88.00 88.78 1,356,389 +0.65(+0.74%)
May 29, 2020 88.17 88.72 86.84 88.13 1,511,578 -1.07(-1.20%)
May 28, 2020 92.85 93.18 88.73 89.21 2,932,077 -2.55(-2.77%)
May 27, 2020 89.97 92.05 88.00 91.75 2,336,513 +3.85(+4.38%)
May 26, 2020 87.58 88.61 87.57 87.90 1,779,219 +3.54(+4.19%)
May 22, 2020 84.49 85.00 83.22 84.36 666,628 +0.08(+0.10%)
May 21, 2020 84.20 84.97 83.55 84.28 1,012,137 +0.11(+0.13%)
May 20, 2020 82.93 84.62 82.90 84.17 2,523,578 +2.90(+3.57%)
May 19, 2020 83.21 83.66 81.27 81.27 1,366,219 -2.11(-2.53%)
May 18, 2020 81.03 84.22 80.83 83.38 1,902,212 +6.05(+7.82%)
May 15, 2020 75.99 77.63 75.41 77.34 2,586,154 +0.75(+0.98%)
May 14, 2020 74.73 76.62 72.34 76.59 2,042,616 +0.34(+0.45%)
May 13, 2020 78.73 78.73 75.05 76.24 1,354,337 -3.20(-4.03%)
May 12, 2020 83.38 83.40 79.35 79.45 1,535,541 -3.43(-4.13%)
May 11, 2020 83.38 84.02 81.66 82.87 1,457,171 -1.84(-2.17%)
May 08, 2020 82.37 84.76 82.37 84.72 1,103,198 +3.64(+4.49%)
May 07, 2020 80.93 82.02 80.63 81.08 1,196,700 +1.33(+1.67%)
May 06, 2020 81.85 82.43 79.65 79.74 1,196,737 -1.68(-2.06%)
May 05, 2020 83.39 84.48 81.18 81.42 1,483,393 -0.38(-0.46%)
May 04, 2020 80.91 82.13 79.83 81.80 1,643,979 -0.19(-0.24%)
May 01, 2020 83.52 83.52 80.63 81.99 1,433,380 -3.47(-4.06%)
Apr 30, 2020 87.29 87.29 85.11 85.47 1,774,890 -3.41(-3.83%)
Apr 29, 2020 87.17 90.03 86.57 88.87 1,677,201 +4.22(+4.99%)
Apr 28, 2020 84.73 85.57 83.10 84.65 2,215,836 +2.13(+2.58%)
Apr 27, 2020 79.66 83.17 79.48 82.52 1,080,740 +3.70(+4.70%)
Apr 24, 2020 78.40 79.41 77.25 78.82 1,520,327 +1.02(+1.31%)
Apr 23, 2020 77.39 79.45 77.16 77.80 1,519,800 +0.85(+1.11%)
Apr 22, 2020 78.00 78.38 76.61 76.95 720,549 +0.49(+0.64%)
Apr 21, 2020 75.71 77.17 75.35 76.46 867,975 -1.45(-1.87%)
Apr 20, 2020 77.85 79.57 77.04 77.91 1,986,848 -1.59(-2.00%)
Apr 17, 2020 79.07 80.21 78.35 79.50 1,663,114 +3.53(+4.64%)
Apr 16, 2020 77.33 77.45 74.47 75.98 1,599,646 -1.05(-1.36%)
Apr 15, 2020 78.31 78.58 76.48 77.02 944,682 -4.09(-5.05%)
Apr 14, 2020 82.14 82.89 80.19 81.11 1,332,158 +0.92(+1.14%)
Apr 13, 2020 82.51 82.81 79.45 80.20 1,641,377 -2.79(-3.36%)
Apr 09, 2020 80.85 83.53 80.84 82.98 1,854,505 +4.44(+5.66%)
Apr 08, 2020 76.21 79.25 75.50 78.54 1,702,934 +3.50(+4.66%)
Apr 07, 2020 77.11 79.08 74.51 75.04 1,356,565 +0.56(+0.76%)
Apr 06, 2020 71.97 74.75 71.78 74.48 1,745,849 +5.56(+8.06%)
Apr 03, 2020 70.97 71.57 67.74 68.92 1,971,046 -2.48(-3.48%)
Apr 02, 2020 70.58 73.59 69.56 71.40 1,923,030 +0.53(+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.