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 1000 Ishares ETF (NY: IWB )

290.40 -0.80 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Jul 30, 2021 237.60 238.86 237.29 237.77 480,728 -1.31(-0.55%)
Jul 29, 2021 238.64 239.83 238.64 239.07 1,092,001 +0.99(+0.42%)
Jul 28, 2021 238.39 238.95 237.45 238.08 458,992 +0.07(+0.03%)
Jul 27, 2021 238.65 238.65 236.28 238.02 290,707 -1.10(-0.46%)
Jul 26, 2021 238.47 239.21 238.34 239.11 846,915 +0.42(+0.18%)
Jul 23, 2021 237.50 238.91 237.08 238.69 683,506 +2.34(+0.99%)
Jul 22, 2021 236.12 236.52 235.36 236.35 638,782 +0.39(+0.16%)
Jul 21, 2021 234.72 235.99 234.54 235.97 705,583 +2.00(+0.86%)
Jul 20, 2021 230.80 234.71 230.40 233.97 2,319,429 +3.73(+1.62%)
Jul 19, 2021 230.66 230.94 228.75 230.23 941,729 -3.34(-1.43%)
Jul 16, 2021 236.13 236.13 233.36 233.57 496,904 -1.78(-0.76%)
Jul 15, 2021 235.55 235.85 234.16 235.35 1,011,554 -0.68(-0.29%)
Jul 14, 2021 237.13 237.36 235.53 236.03 505,075 -0.05(-0.02%)
Jul 13, 2021 236.84 237.48 236.00 236.08 506,951 -1.09(-0.46%)
Jul 12, 2021 236.46 237.30 236.31 237.17 470,911 +0.66(+0.28%)
Jul 09, 2021 234.95 236.66 234.67 236.51 362,208 +2.62(+1.12%)
Jul 08, 2021 232.76 234.39 231.95 233.89 778,017 -1.91(-0.81%)
Jul 07, 2021 235.65 236.08 234.30 235.80 746,659 +0.58(+0.25%)
Jul 06, 2021 235.66 235.83 233.72 235.23 254,044 -0.49(-0.21%)
Jul 02, 2021 234.67 235.85 234.59 235.72 550,557 +1.72(+0.74%)
Jul 01, 2021 233.40 234.12 232.89 234.00 808,107 +1.11(+0.48%)
Jun 30, 2021 232.74 233.25 232.65 232.89 605,795 -0.03(-0.01%)
Jun 29, 2021 233.11 233.39 232.56 232.92 329,267 +0.18(+0.08%)
Jun 28, 2021 232.79 232.88 231.94 232.74 1,147,841 +0.33(+0.14%)
Jun 25, 2021 231.91 232.58 231.72 232.41 1,128,242 +1.01(+0.44%)
Jun 24, 2021 231.35 231.65 231.17 231.40 557,044 +1.42(+0.62%)
Jun 23, 2021 230.37 230.79 229.97 229.97 476,266 -0.17(-0.08%)
Jun 22, 2021 229.01 230.70 228.57 230.15 436,382 +1.27(+0.55%)
Jun 21, 2021 226.71 229.01 226.24 228.88 815,540 +3.17(+1.41%)
Jun 18, 2021 227.18 227.19 225.67 225.70 600,659 -2.91(-1.28%)
Jun 17, 2021 228.33 229.21 227.20 228.62 446,549 -0.01(-0.00%)
Jun 16, 2021 230.11 230.11 227.45 228.63 416,635 -1.28(-0.56%)
Jun 15, 2021 230.54 230.54 229.44 229.91 527,417 -0.57(-0.25%)
Jun 14, 2021 230.19 230.49 229.44 230.47 848,536 +0.40(+0.18%)
Jun 11, 2021 229.88 230.12 229.16 230.07 304,123 +0.65(+0.28%)
Jun 10, 2021 229.07 229.93 228.32 229.43 423,652 +1.05(+0.46%)
Jun 09, 2021 228.81 229.28 228.29 228.37 893,972 -0.35(-0.15%)
Jun 08, 2021 229.15 229.18 227.71 228.72 872,806 +0.09(+0.04%)
Jun 07, 2021 228.73 228.73 228.10 228.63 351,212 +0.01(+0.00%)
Jun 04, 2021 227.58 228.73 227.46 228.62 458,093 +2.07(+0.92%)
Jun 03, 2021 226.27 227.18 225.25 226.55 418,870 -1.04(-0.46%)
Jun 02, 2021 227.66 227.97 227.03 227.59 467,446 +0.28(+0.12%)
Jun 01, 2021 228.69 228.79 227.02 227.31 940,159 -0.04(-0.02%)
May 28, 2021 227.87 228.08 227.29 227.34 551,753 +0.44(+0.19%)
May 27, 2021 227.44 227.61 226.89 226.90 518,591 +0.11(+0.05%)
May 26, 2021 226.56 227.06 226.06 226.80 445,874 +0.71(+0.31%)
May 25, 2021 227.41 227.50 225.84 226.09 431,001 -0.59(-0.26%)
May 24, 2021 225.82 227.33 225.60 226.67 1,663,510 +2.27(+1.01%)
May 21, 2021 225.68 226.20 224.20 224.40 408,475 -0.24(-0.11%)
May 20, 2021 222.61 225.27 222.54 224.64 383,473 +2.61(+1.18%)
May 19, 2021 220.06 222.19 219.12 222.03 583,109 -0.75(-0.34%)
May 18, 2021 224.70 224.97 222.71 222.78 699,159 -1.74(-0.77%)
May 17, 2021 224.36 224.98 223.28 224.51 660,167 -0.45(-0.20%)
May 14, 2021 223.19 225.58 223.19 224.97 684,174 +3.40(+1.53%)
May 13, 2021 219.89 222.59 219.89 221.57 511,951 +2.57(+1.17%)
May 12, 2021 222.41 223.04 218.77 219.00 1,010,801 -4.93(-2.20%)
May 11, 2021 223.01 224.45 221.64 223.93 523,676 -1.94(-0.86%)
May 10, 2021 228.28 228.37 225.81 225.87 464,536 -2.29(-1.01%)
May 07, 2021 227.09 228.59 226.72 228.16 373,689 +1.74(+0.77%)
May 06, 2021 225.19 226.50 223.61 226.42 399,260 +1.46(+0.65%)
May 05, 2021 226.16 226.16 224.68 224.97 633,064 -0.10(-0.05%)
May 04, 2021 225.65 225.74 223.01 225.07 554,325 -1.75(-0.77%)
May 03, 2021 227.71 227.71 226.50 226.82 366,327 +0.51(+0.22%)
Apr 30, 2021 226.66 227.23 225.95 226.31 1,352,218 -1.70(-0.75%)
Apr 29, 2021 228.36 228.49 226.09 228.01 700,318 +1.26(+0.55%)
Apr 28, 2021 227.04 227.70 226.62 226.75 678,520 -0.32(-0.14%)
Apr 27, 2021 227.16 227.34 226.37 227.07 268,478 +0.07(+0.03%)
Apr 26, 2021 226.85 227.39 226.65 227.00 634,712 +0.65(+0.29%)
Apr 23, 2021 224.26 227.15 224.21 226.35 226,394 +2.46(+1.10%)
Apr 22, 2021 225.70 226.38 223.27 223.89 426,604 -1.87(-0.83%)
Apr 21, 2021 223.14 225.81 223.02 225.76 771,327 +2.31(+1.04%)
Apr 20, 2021 224.72 225.05 222.65 223.45 609,223 -1.79(-0.80%)
Apr 19, 2021 226.07 226.24 224.50 225.24 697,046 -1.31(-0.58%)
Apr 16, 2021 226.56 226.86 225.72 226.56 751,904 +0.61(+0.27%)
Apr 15, 2021 224.85 225.99 224.36 225.94 868,682 +2.51(+1.13%)
Apr 14, 2021 224.12 224.87 223.09 223.43 723,420 -0.73(-0.33%)
Apr 13, 2021 223.23 224.52 223.21 224.16 442,102 +0.93(+0.42%)
Apr 12, 2021 222.92 223.44 222.47 223.23 550,634 +0.00(+0.00%)
Apr 09, 2021 221.51 223.23 221.51 223.23 501,859 +1.64(+0.74%)
Apr 08, 2021 221.24 221.65 220.71 221.59 307,240 +1.21(+0.55%)
Apr 07, 2021 220.28 220.76 219.89 220.38 372,308 +0.05(+0.02%)
Apr 06, 2021 220.18 221.03 219.91 220.33 651,127 +0.08(+0.03%)
Apr 05, 2021 219.10 220.52 219.00 220.25 1,617,745 +2.87(+1.32%)
Apr 01, 2021 216.17 217.48 216.15 217.38 2,076,201 +2.54(+1.18%)
Mar 31, 2021 214.47 215.92 214.36 214.84 1,666,281 +0.86(+0.40%)
Mar 30, 2021 213.65 214.21 212.85 213.97 336,854 -0.31(-0.14%)
Mar 29, 2021 214.01 214.83 212.76 214.28 766,278 -0.39(-0.18%)
Mar 26, 2021 212.03 214.79 211.57 214.68 1,259,285 +3.30(+1.56%)
Mar 25, 2021 209.15 211.82 208.06 211.37 363,082 +1.24(+0.59%)
Mar 24, 2021 212.47 213.21 210.14 210.14 861,239 -1.44(-0.68%)
Mar 23, 2021 213.05 213.73 211.07 211.58 714,990 -1.83(-0.86%)
Mar 22, 2021 212.04 214.27 212.04 213.41 917,754 +1.44(+0.68%)
Mar 19, 2021 211.97 212.90 210.43 211.97 2,428,773 -0.10(-0.05%)
Mar 18, 2021 213.93 215.06 211.69 212.07 658,858 -3.41(-1.58%)
Mar 17, 2021 213.80 216.02 213.26 215.49 570,248 +0.68(+0.32%)
Mar 16, 2021 215.69 216.02 214.28 214.81 817,949 -0.51(-0.24%)
Mar 15, 2021 214.11 215.45 212.87 215.31 604,682 +1.48(+0.69%)
Mar 12, 2021 212.60 213.91 212.14 213.83 637,924 +0.23(+0.11%)
Mar 11, 2021 212.74 214.57 212.39 213.60 541,335 +2.68(+1.27%)
Mar 10, 2021 211.35 212.00 210.39 210.92 416,550 +1.11(+0.53%)
Mar 09, 2021 209.10 211.26 208.76 209.81 531,089 +3.23(+1.57%)
Mar 08, 2021 208.17 209.88 206.47 206.58 392,821 -1.11(-0.53%)
Mar 05, 2021 206.26 208.26 201.38 207.69 837,673 +3.65(+1.79%)
Mar 04, 2021 206.88 208.13 201.38 204.03 1,010,945 -2.96(-1.43%)
Mar 03, 2021 209.95 210.17 206.99 206.99 635,440 -3.17(-1.51%)
Mar 02, 2021 212.21 212.22 210.04 210.16 440,993 -1.79(-0.84%)
Mar 01, 2021 209.84 212.63 209.72 211.95 383,086 +5.06(+2.45%)
Feb 26, 2021 208.74 209.54 205.42 206.89 1,391,036 -0.84(-0.41%)
Feb 25, 2021 212.31 213.07 206.82 207.73 731,781 -5.27(-2.47%)
Feb 24, 2021 210.32 213.24 209.49 213.00 365,828 +2.21(+1.05%)
Feb 23, 2021 209.34 211.61 206.39 210.79 1,272,893 +0.07(+0.03%)
Feb 22, 2021 211.30 212.34 210.64 210.72 908,294 -2.12(-1.00%)
Feb 19, 2021 213.71 213.99 212.59 212.85 2,805,904 +0.08(+0.04%)
Feb 18, 2021 212.35 213.30 211.24 212.77 370,036 -1.02(-0.48%)
Feb 17, 2021 212.93 213.95 212.13 213.79 590,121 -0.21(-0.10%)
Feb 16, 2021 214.94 215.21 213.59 214.00 883,934 -0.31(-0.15%)
Feb 12, 2021 212.80 214.45 212.75 214.32 260,375 +1.05(+0.49%)
Feb 11, 2021 213.39 213.65 211.73 213.27 344,587 +0.61(+0.29%)
Feb 10, 2021 213.59 213.81 211.24 212.66 461,708 -0.08(-0.04%)
Feb 09, 2021 212.31 213.05 212.14 212.73 621,836 +0.08(+0.04%)
Feb 08, 2021 211.92 212.72 211.59 212.66 540,990 +1.58(+0.75%)
Feb 05, 2021 211.22 211.33 210.31 211.08 619,736 +1.15(+0.55%)
Feb 04, 2021 208.13 210.00 208.11 209.93 347,004 +2.31(+1.11%)
Feb 03, 2021 208.03 208.48 206.88 207.62 425,521 +0.15(+0.07%)
Feb 02, 2021 206.26 208.24 206.26 207.47 705,492 +3.18(+1.55%)
Feb 01, 2021 203.10 204.90 201.88 204.29 599,103 +3.22(+1.60%)
Jan 29, 2021 203.94 204.40 200.03 201.07 1,826,283 -3.77(-1.84%)
Jan 28, 2021 204.09 207.12 204.03 204.84 674,150 +1.85(+0.91%)
Jan 27, 2021 206.25 206.25 201.74 202.99 619,035 -5.14(-2.47%)
Jan 26, 2021 209.34 209.60 208.09 208.13 318,241 -0.72(-0.34%)
Jan 25, 2021 208.74 209.14 205.62 208.85 701,303 +0.65(+0.31%)
Jan 22, 2021 207.75 208.70 207.48 208.20 622,663 -0.50(-0.24%)
Jan 21, 2021 209.12 209.17 208.31 208.69 530,671 -0.03(-0.01%)
Jan 20, 2021 207.28 209.15 207.03 208.72 468,264 +2.81(+1.37%)
Jan 19, 2021 205.79 206.24 205.07 205.91 467,833 +1.56(+0.76%)
Jan 15, 2021 205.08 205.49 203.26 204.35 725,935 -1.47(-0.72%)
Jan 14, 2021 207.06 207.32 205.69 205.82 363,365 -0.65(-0.31%)
Jan 13, 2021 206.04 207.06 205.48 206.47 747,318 +0.49(+0.24%)
Jan 12, 2021 205.96 206.48 204.77 205.99 695,116 +0.26(+0.13%)
Jan 11, 2021 205.21 206.75 205.03 205.73 1,495,879 -1.32(-0.64%)
Jan 08, 2021 206.81 207.12 204.77 207.05 443,818 +1.23(+0.60%)
Jan 07, 2021 204.10 206.27 204.07 205.81 607,133 +3.10(+1.53%)
Jan 06, 2021 200.32 204.51 200.31 202.71 1,196,814 +1.30(+0.65%)
Jan 05, 2021 199.53 201.89 199.53 201.41 396,551 +1.57(+0.79%)
Jan 04, 2021 203.55 203.77 197.76 199.84 929,047 -2.82(-1.39%)
Dec 31, 2020 202.67 202.67 202.67 611,497 +0.90(+0.45%)
Dec 30, 2020 201.99 202.36 201.60 201.77 611,497 +0.41(+0.20%)
Dec 29, 2020 202.91 202.94 201.00 201.36 596,301 -0.49(-0.24%)
Dec 28, 2020 202.04 202.21 201.63 201.84 579,285 +1.18(+0.59%)
Dec 24, 2020 200.52 200.76 199.94 200.67 629,875 +0.67(+0.34%)
Dec 23, 2020 200.63 201.13 199.97 200.00 461,082 +0.00(+0.00%)
Dec 22, 2020 200.33 200.41 199.18 200.00 467,532 +0.04(+0.02%)
Dec 21, 2020 198.37 200.38 196.80 199.96 571,913 -0.60(-0.30%)
Dec 18, 2020 201.42 201.60 199.27 200.56 870,913 -0.60(-0.30%)
Dec 17, 2020 200.67 201.16 200.37 201.16 491,202 +1.53(+0.77%)
Dec 16, 2020 199.55 200.19 199.01 199.63 894,659 +0.30(+0.15%)
Dec 15, 2020 198.15 199.42 197.50 199.34 955,779 +2.66(+1.35%)
Dec 14, 2020 198.86 199.38 196.68 196.68 911,282 -0.79(-0.40%)
Dec 11, 2020 196.81 197.56 195.74 197.47 559,571 -0.29(-0.14%)
Dec 10, 2020 196.47 198.16 196.09 197.76 486,866 +0.40(+0.20%)
Dec 09, 2020 199.89 199.94 196.81 197.36 1,768,996 -2.04(-1.02%)
Dec 08, 2020 198.21 199.81 198.00 199.40 778,686 +0.54(+0.27%)
Dec 07, 2020 198.59 199.03 198.17 198.85 512,417 -0.06(-0.03%)
Dec 04, 2020 197.60 198.95 197.50 198.91 482,031 +1.83(+0.93%)
Dec 03, 2020 196.99 197.94 196.66 197.08 728,353 +0.24(+0.12%)
Dec 02, 2020 195.87 196.99 195.41 196.84 468,533 +0.29(+0.15%)
Dec 01, 2020 196.63 197.45 196.15 196.56 687,107 +1.92(+0.98%)
Nov 30, 2020 195.38 195.44 192.99 194.64 1,473,668 -0.84(-0.43%)
Nov 27, 2020 195.48 195.84 195.08 195.48 269,450 +0.68(+0.35%)
Nov 25, 2020 194.80 195.08 193.98 194.80 621,478 -0.05(-0.02%)
Nov 24, 2020 193.48 195.20 192.87 194.85 1,106,078 +2.94(+1.53%)
Nov 23, 2020 191.67 192.44 190.60 191.91 624,463 +1.29(+0.67%)
Nov 20, 2020 191.66 191.72 190.52 190.62 433,765 -1.01(-0.53%)
Nov 19, 2020 190.29 191.87 189.72 191.63 926,723 +0.98(+0.52%)
Nov 18, 2020 192.93 193.35 190.65 190.65 722,069 -2.01(-1.04%)
Nov 17, 2020 192.24 193.35 191.44 192.66 691,842 -0.61(-0.32%)
Nov 16, 2020 192.86 193.28 191.81 193.27 579,284 +2.34(+1.22%)
Nov 13, 2020 189.73 191.35 189.29 190.93 465,977 +2.47(+1.31%)
Nov 12, 2020 189.85 190.19 187.52 188.47 562,622 -1.78(-0.94%)
Nov 11, 2020 190.18 190.66 189.41 190.25 339,144 +1.47(+0.78%)
Nov 10, 2020 188.64 189.26 186.80 188.78 460,122 -0.40(-0.21%)
Nov 09, 2020 193.97 194.22 188.99 189.18 746,395 +1.89(+1.01%)
Nov 06, 2020 187.08 187.84 185.97 187.29 717,905 +0.03(+0.01%)
Nov 05, 2020 186.63 188.03 186.32 187.26 396,523 +3.75(+2.04%)
Nov 04, 2020 181.79 185.70 181.36 183.52 428,883 +4.17(+2.33%)
Nov 03, 2020 178.12 180.42 177.73 179.34 553,535 +3.10(+1.76%)
Nov 02, 2020 176.17 177.30 174.55 176.25 1,120,688 +1.98(+1.14%)
Oct 30, 2020 175.33 176.14 172.29 174.26 949,582 -2.16(-1.23%)
Oct 29, 2020 174.78 178.04 173.95 176.43 923,612 +1.84(+1.05%)
Oct 28, 2020 177.37 177.74 174.33 174.59 1,009,353 -6.03(-3.34%)
Oct 27, 2020 181.54 181.70 180.61 180.62 1,098,173 -0.60(-0.33%)
Oct 26, 2020 182.74 183.24 179.27 181.22 778,613 -3.49(-1.89%)
Oct 23, 2020 184.72 184.72 183.24 184.71 702,691 +0.61(+0.33%)
Oct 22, 2020 183.22 184.36 181.93 184.10 452,500 +1.26(+0.69%)
Oct 21, 2020 183.51 184.56 182.84 182.84 451,814 -0.56(-0.31%)
Oct 20, 2020 183.76 185.24 183.17 183.41 275,554 +0.61(+0.33%)
Oct 19, 2020 186.17 186.68 182.44 182.79 375,206 -2.68(-1.44%)
Oct 16, 2020 186.40 187.36 185.47 185.47 589,056 -0.22(-0.12%)
Oct 15, 2020 183.64 185.98 183.26 185.69 1,907,214 -0.31(-0.16%)
Oct 14, 2020 187.35 188.01 185.54 186.00 306,712 -1.12(-0.60%)
Oct 13, 2020 188.06 188.06 186.61 187.12 331,861 -0.92(-0.49%)
Oct 12, 2020 186.65 188.90 186.44 188.05 464,929 +2.85(+1.54%)
Oct 09, 2020 184.66 185.55 184.29 185.20 479,513 +1.65(+0.90%)
Oct 08, 2020 183.25 183.66 182.69 183.55 523,511 +1.58(+0.87%)
Oct 07, 2020 180.56 182.46 180.56 181.97 268,352 +3.08(+1.72%)
Oct 06, 2020 181.48 182.70 178.63 178.89 496,792 -2.45(-1.35%)
Oct 05, 2020 179.37 181.41 179.37 181.34 486,211 +3.17(+1.78%)
Oct 02, 2020 176.76 179.20 176.29 178.16 524,316 -1.50(-0.83%)
Oct 01, 2020 179.63 180.31 178.65 179.66 579,653 +1.30(+0.73%)
Sep 30, 2020 177.27 180.06 177.27 178.36 710,058 +1.31(+0.74%)
Sep 29, 2020 177.82 178.19 176.66 177.05 566,235 -0.93(-0.52%)
Sep 28, 2020 177.35 178.24 176.89 177.98 633,367 +3.01(+1.72%)
Sep 25, 2020 171.69 175.36 171.22 174.97 780,231 +2.98(+1.73%)
Sep 24, 2020 170.92 173.82 169.92 171.99 1,710,596 +0.38(+0.22%)
Sep 23, 2020 176.14 176.23 171.40 171.61 395,837 -4.22(-2.40%)
Sep 22, 2020 175.11 176.12 173.50 175.82 361,669 +1.69(+0.97%)
Sep 21, 2020 173.39 174.17 171.19 174.13 581,272 -1.80(-1.02%)
Sep 18, 2020 178.46 178.62 174.46 175.94 1,162,347 -1.85(-1.04%)
Sep 17, 2020 176.62 178.65 176.22 177.79 378,547 -1.58(-0.88%)
Sep 16, 2020 180.86 181.64 179.29 179.37 387,847 -0.68(-0.38%)
Sep 15, 2020 180.62 181.00 179.48 180.06 435,199 +0.97(+0.54%)
Sep 14, 2020 178.33 179.79 178.18 179.09 339,673 +2.76(+1.57%)
Sep 11, 2020 177.56 177.89 174.75 176.33 761,763 -0.09(-0.05%)
Sep 10, 2020 180.52 180.92 175.87 176.41 491,864 -2.86(-1.59%)
Sep 09, 2020 178.22 180.61 177.71 179.27 463,652 +3.53(+2.01%)
Sep 08, 2020 177.68 178.33 175.66 175.74 748,956 -5.12(-2.83%)
Sep 04, 2020 183.02 183.75 176.72 180.86 2,982,467 -1.75(-0.96%)
Sep 03, 2020 188.14 188.21 181.12 182.61 1,211,893 -6.68(-3.53%)
Sep 02, 2020 187.92 189.70 186.91 189.29 864,639 +2.51(+1.35%)
Sep 01, 2020 185.53 186.89 185.07 186.78 496,136 +1.56(+0.84%)
Aug 31, 2020 185.51 186.02 184.75 185.22 1,131,773 -0.10(-0.06%)
Aug 28, 2020 184.94 185.50 184.21 185.32 361,284 +1.22(+0.66%)
Aug 27, 2020 184.24 185.07 183.25 184.10 457,346 +0.43(+0.23%)
Aug 26, 2020 182.19 183.88 181.98 183.67 598,997 +1.85(+1.02%)
Aug 25, 2020 181.57 181.87 180.88 181.82 641,236 +0.63(+0.35%)
Aug 24, 2020 180.96 181.22 180.19 181.19 414,111 +1.73(+0.96%)
Aug 21, 2020 178.94 179.66 178.72 179.47 346,323 +0.53(+0.30%)
Aug 20, 2020 177.28 179.29 177.09 178.94 549,000 +0.52(+0.29%)
Aug 19, 2020 179.40 179.62 178.05 178.41 934,339 -0.74(-0.41%)
Aug 18, 2020 178.97 179.40 178.09 179.16 426,065 +0.37(+0.21%)
Aug 17, 2020 178.49 178.90 178.39 178.78 435,324 +0.83(+0.46%)
Aug 14, 2020 177.75 178.28 177.43 177.96 409,329 -0.09(-0.05%)
Aug 13, 2020 177.73 178.80 177.49 178.05 478,779 -0.01(-0.01%)
Aug 12, 2020 177.30 178.59 177.28 178.06 983,712 +2.29(+1.30%)
Aug 11, 2020 177.93 178.24 175.41 175.78 456,670 -1.39(-0.79%)
Aug 10, 2020 177.13 177.32 175.92 177.17 467,910 +0.37(+0.21%)
Aug 07, 2020 176.28 176.97 175.56 176.80 374,560 -0.08(-0.04%)
Aug 06, 2020 175.56 176.91 175.37 176.88 707,955 +1.07(+0.61%)
Aug 05, 2020 175.56 175.97 175.38 175.80 316,798 +1.17(+0.67%)
Aug 04, 2020 173.69 174.66 173.43 174.64 540,465 +0.53(+0.31%)
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.