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 )

115.58 USD +0.06 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 117.11 117.11 116.24 116.71 145,480 +0.09(+0.08%)
May 27, 2021 116.34 116.74 116.30 116.62 343,109 +0.87(+0.75%)
May 26, 2021 115.10 115.83 115.06 115.75 188,604 +0.87(+0.76%)
May 25, 2021 116.17 116.42 114.79 114.88 274,108 -0.76(-0.66%)
May 24, 2021 115.48 116.11 115.11 115.64 541,122 +0.62(+0.54%)
May 21, 2021 115.40 115.89 114.73 115.02 196,160 +0.33(+0.29%)
May 20, 2021 114.36 115.11 113.83 114.69 1,006,788 +0.57(+0.50%)
May 19, 2021 113.51 114.14 112.49 114.12 843,587 -0.88(-0.77%)
May 18, 2021 116.21 116.41 114.96 115.00 296,616 -1.11(-0.96%)
May 17, 2021 115.65 116.21 115.14 116.11 265,641 +0.13(+0.11%)
May 14, 2021 114.90 116.25 114.72 115.98 392,172 +1.81(+1.59%)
May 13, 2021 112.38 114.57 112.38 114.17 562,192 +1.94(+1.73%)
May 12, 2021 114.97 115.40 112.20 112.23 432,389 -3.10(-2.69%)
May 11, 2021 115.29 116.10 114.28 115.33 368,256 -1.40(-1.20%)
May 10, 2021 117.62 118.33 116.73 116.73 380,170 -0.56(-0.48%)
May 07, 2021 115.76 117.31 115.54 117.29 1,153,711 +1.41(+1.22%)
May 06, 2021 115.24 115.91 114.47 115.88 341,226 +0.60(+0.52%)
May 05, 2021 115.47 115.56 114.46 115.28 354,537 +0.21(+0.18%)
May 04, 2021 114.53 115.07 113.80 115.07 568,582 -0.03(-0.03%)
May 03, 2021 115.29 115.74 114.66 115.10 691,186 +0.64(+0.56%)
Apr 30, 2021 114.84 115.11 114.18 114.46 907,000 -1.09(-0.94%)
Apr 29, 2021 115.68 115.89 114.62 115.55 279,212 +0.62(+0.54%)
Apr 28, 2021 114.83 115.20 114.63 114.93 589,865 +0.13(+0.11%)
Apr 27, 2021 114.58 114.93 114.29 114.80 936,772 +0.26(+0.23%)
Apr 26, 2021 114.52 114.95 114.25 114.54 1,193,793 +0.57(+0.50%)
Apr 23, 2021 112.97 114.35 112.71 113.97 4,397,400 +1.46(+1.30%)
Apr 22, 2021 113.35 113.81 112.26 112.51 578,049 -0.78(-0.69%)
Apr 21, 2021 111.57 113.30 111.15 113.29 347,886 +1.65(+1.48%)
Apr 20, 2021 112.56 112.70 111.05 111.64 533,783 -1.28(-1.13%)
Apr 19, 2021 113.29 113.46 112.42 112.92 773,644 -0.44(-0.39%)
Apr 16, 2021 113.40 113.71 113.00 113.36 1,055,900 +0.52(+0.46%)
Apr 15, 2021 112.62 112.84 111.94 112.84 903,990 +0.75(+0.67%)
Apr 14, 2021 111.66 112.84 111.66 112.09 538,147 +0.39(+0.35%)
Apr 13, 2021 111.89 111.89 110.90 111.70 385,992 -0.39(-0.35%)
Apr 12, 2021 111.83 112.10 111.48 112.09 433,910 +0.38(+0.34%)
Apr 09, 2021 111.45 111.74 111.02 111.71 2,034,000 +0.48(+0.43%)
Apr 08, 2021 111.33 111.33 110.34 111.23 476,247 +0.09(+0.08%)
Apr 07, 2021 111.80 111.82 110.77 111.14 527,873 -0.42(-0.38%)
Apr 06, 2021 111.32 112.00 111.26 111.56 627,788 +0.24(+0.22%)
Apr 05, 2021 111.31 111.54 110.80 111.32 785,693 +0.81(+0.73%)
Apr 01, 2021 109.50 110.52 109.33 110.51 978,200 +1.21(+1.11%)
Mar 31, 2021 109.92 110.09 109.21 109.30 336,560 -0.38(-0.35%)
Mar 30, 2021 108.91 109.81 108.59 109.68 497,900 +0.84(+0.77%)
Mar 29, 2021 109.23 109.93 108.36 108.84 383,243 -1.03(-0.94%)
Mar 26, 2021 109.04 109.96 108.09 109.87 430,300 +1.60(+1.48%)
Mar 25, 2021 106.06 108.51 105.30 108.27 402,743 +1.34(+1.25%)
Mar 24, 2021 107.91 108.89 106.89 106.93 1,360,709 -0.40(-0.37%)
Mar 23, 2021 109.05 109.16 106.89 107.33 503,795 -2.26(-2.06%)
Mar 22, 2021 109.84 110.26 109.11 109.59 637,861 -0.32(-0.29%)
Mar 19, 2021 110.13 110.71 108.95 109.91 583,500 -0.26(-0.24%)
Mar 18, 2021 111.13 112.23 109.98 110.17 1,332,726 -1.23(-1.10%)
Mar 17, 2021 110.39 111.41 109.79 111.40 927,738 +0.82(+0.74%)
Mar 16, 2021 111.89 111.89 110.29 110.58 1,309,294 -1.39(-1.24%)
Mar 15, 2021 111.02 112.00 110.48 111.97 1,211,312 +1.18(+1.07%)
Mar 12, 2021 109.54 110.79 109.45 110.79 4,764,600 +1.03(+0.94%)
Mar 11, 2021 109.53 110.34 109.00 109.76 269,171 +1.04(+0.96%)
Mar 10, 2021 107.95 109.28 107.88 108.72 1,067,423 +1.33(+1.24%)
Mar 09, 2021 108.40 108.53 107.32 107.39 716,452 -0.21(-0.20%)
Mar 08, 2021 106.82 108.79 106.71 107.60 504,892 +1.17(+1.10%)
Mar 05, 2021 105.10 106.78 102.52 106.43 752,500 +2.35(+2.26%)
Mar 04, 2021 105.69 106.10 102.39 104.08 1,559,040 -1.73(-1.64%)
Mar 03, 2021 106.31 107.11 105.70 105.81 745,726 -0.21(-0.20%)
Mar 02, 2021 106.66 106.83 105.75 106.02 1,155,181 -0.54(-0.51%)
Mar 01, 2021 105.81 107.20 105.81 106.56 725,572 +2.42(+2.32%)
Feb 26, 2021 104.99 105.38 103.27 104.14 432,700 -0.63(-0.60%)
Feb 25, 2021 107.59 107.67 104.36 104.77 1,436,872 -2.65(-2.47%)
Feb 24, 2021 105.80 107.74 105.67 107.42 790,915 +1.60(+1.51%)
Feb 23, 2021 105.27 106.08 103.23 105.82 482,950 +0.40(+0.38%)
Feb 22, 2021 104.65 106.07 104.65 105.42 339,555 +0.27(+0.26%)
Feb 19, 2021 104.33 105.33 104.30 105.15 250,700 +1.56(+1.51%)
Feb 18, 2021 103.83 104.09 103.12 103.59 475,176 -0.91(-0.87%)
Feb 17, 2021 104.49 104.66 103.69 104.50 1,273,866 -0.21(-0.20%)
Feb 16, 2021 105.10 105.37 104.54 104.71 853,975 +0.12(+0.11%)
Feb 12, 2021 103.69 104.59 103.65 104.59 429,000 +0.68(+0.65%)
Feb 11, 2021 104.08 104.35 102.88 103.91 821,002 +0.23(+0.22%)
Feb 10, 2021 103.71 104.16 103.00 103.68 1,201,907 +0.54(+0.52%)
Feb 09, 2021 103.00 103.46 102.65 103.14 215,158 +0.09(+0.09%)
Feb 08, 2021 102.43 103.11 102.32 103.05 157,082 +1.27(+1.25%)
Feb 05, 2021 101.84 102.14 101.52 101.78 239,500 +0.67(+0.66%)
Feb 04, 2021 100.12 101.17 99.84 101.11 251,401 +1.26(+1.26%)
Feb 03, 2021 99.44 100.01 99.01 99.85 220,098 +0.54(+0.54%)
Feb 02, 2021 99.08 99.81 98.78 99.31 376,286 +1.14(+1.16%)
Feb 01, 2021 97.61 98.39 96.89 98.17 344,966 +1.44(+1.49%)
Jan 29, 2021 98.24 98.58 96.18 96.73 311,700 -1.62(-1.65%)
Jan 28, 2021 97.98 99.08 97.97 98.35 524,510 +0.97(+1.00%)
Jan 27, 2021 98.42 98.69 96.92 97.38 292,988 -2.42(-2.42%)
Jan 26, 2021 101.02 101.13 99.68 99.80 174,692 -0.76(-0.76%)
Jan 25, 2021 100.62 101.11 99.48 100.56 512,744 -0.14(-0.14%)
Jan 22, 2021 100.30 100.92 99.95 100.70 425,700 -0.32(-0.32%)
Jan 21, 2021 101.80 101.80 100.90 101.02 282,924 -0.62(-0.61%)
Jan 20, 2021 101.24 101.73 100.99 101.64 332,293 +0.68(+0.67%)
Jan 19, 2021 101.17 101.26 100.55 100.96 412,007 +0.44(+0.44%)
Jan 15, 2021 100.57 100.86 99.56 100.52 540,400 -0.86(-0.85%)
Jan 14, 2021 101.12 101.97 101.05 101.38 338,587 +0.61(+0.61%)
Jan 13, 2021 101.05 101.29 100.46 100.77 377,728 -0.37(-0.37%)
Jan 12, 2021 100.20 101.20 100.07 101.14 381,852 +1.03(+1.03%)
Jan 11, 2021 99.05 100.28 99.05 100.11 1,300,271 -0.02(-0.02%)
Jan 08, 2021 100.63 100.65 99.03 100.13 402,000 -0.08(-0.08%)
Jan 07, 2021 100.09 100.52 99.77 100.21 644,113 +0.76(+0.76%)
Jan 06, 2021 96.83 100.04 96.83 99.45 783,303 +3.09(+3.21%)
Jan 05, 2021 95.30 96.84 95.30 96.36 424,760 +1.09(+1.14%)
Jan 04, 2021 97.42 97.44 94.65 95.27 731,302 -1.69(-1.74%)
Dec 31, 2020 96.96 96.96 96.96 232,524 +0.48(+0.50%)
Dec 30, 2020 95.87 96.72 95.82 96.48 232,524 +1.04(+1.09%)
Dec 29, 2020 96.64 96.78 95.13 95.44 284,374 -0.75(-0.78%)
Dec 28, 2020 96.87 96.94 96.06 96.19 358,581 +0.11(+0.11%)
Dec 24, 2020 96.24 96.24 95.53 96.08 136,800 +0.07(+0.07%)
Dec 23, 2020 95.59 96.39 95.53 96.01 272,102 +0.92(+0.97%)
Dec 22, 2020 95.39 95.57 94.99 95.09 873,810 -0.25(-0.26%)
Dec 21, 2020 94.39 95.50 93.73 95.34 456,809 -0.39(-0.41%)
Dec 18, 2020 96.41 96.61 95.28 95.73 398,900 -0.73(-0.76%)
Dec 17, 2020 96.31 96.46 95.87 96.46 251,478 +0.67(+0.70%)
Dec 16, 2020 96.27 96.27 95.44 95.79 290,333 -0.22(-0.23%)
Dec 15, 2020 94.98 96.01 94.52 96.01 369,756 +1.84(+1.95%)
Dec 14, 2020 95.79 96.11 94.16 94.17 289,416 -1.19(-1.25%)
Dec 11, 2020 95.29 95.81 94.67 95.36 652,600 -0.53(-0.55%)
Dec 10, 2020 95.21 96.00 95.17 95.89 300,940 +0.05(+0.05%)
Dec 09, 2020 96.41 96.58 95.15 95.84 299,492 -0.13(-0.14%)
Dec 08, 2020 95.18 96.13 95.18 95.97 844,975 +0.19(+0.20%)
Dec 07, 2020 95.82 96.14 95.42 95.78 616,631 -0.44(-0.46%)
Dec 04, 2020 95.08 96.25 95.08 96.22 540,300 +1.48(+1.56%)
Dec 03, 2020 94.30 95.30 94.13 94.74 297,323 +0.46(+0.49%)
Dec 02, 2020 93.84 94.38 93.58 94.28 325,841 +0.07(+0.07%)
Dec 01, 2020 94.44 94.76 94.00 94.21 1,057,918 +1.07(+1.15%)
Nov 30, 2020 94.38 94.38 92.93 93.14 550,364 -1.28(-1.36%)
Nov 27, 2020 94.92 94.92 94.28 94.42 236,700 -0.35(-0.37%)
Nov 25, 2020 95.18 95.18 94.29 94.77 396,900 -0.76(-0.80%)
Nov 24, 2020 94.58 95.75 94.43 95.53 816,627 +1.98(+2.12%)
Nov 23, 2020 92.68 93.82 92.57 93.55 252,196 +1.48(+1.61%)
Nov 20, 2020 92.23 92.54 91.83 92.07 751,600 -0.30(-0.32%)
Nov 19, 2020 91.85 92.43 91.27 92.37 509,568 +0.50(+0.54%)
Nov 18, 2020 93.26 93.63 91.87 91.87 586,078 -1.21(-1.30%)
Nov 17, 2020 92.42 93.32 91.72 93.08 601,428 -0.20(-0.21%)
Nov 16, 2020 92.82 93.37 92.08 93.28 1,474,104 +2.10(+2.30%)
Nov 13, 2020 89.66 91.39 89.66 91.18 334,600 +2.21(+2.48%)
Nov 12, 2020 90.00 90.20 88.38 88.97 342,744 -1.55(-1.71%)
Nov 11, 2020 91.44 91.44 90.07 90.52 372,075 -0.39(-0.43%)
Nov 10, 2020 89.88 91.08 89.83 90.91 555,866 +1.05(+1.17%)
Nov 09, 2020 90.47 92.98 89.86 89.86 587,307 +3.82(+4.44%)
Nov 06, 2020 86.60 86.85 85.80 86.04 243,400 -0.36(-0.42%)
Nov 05, 2020 85.54 86.91 85.45 86.40 375,312 +1.79(+2.12%)
Nov 04, 2020 84.90 86.04 84.03 84.61 702,859 -0.62(-0.73%)
Nov 03, 2020 84.54 85.70 84.54 85.23 694,113 +1.64(+1.96%)
Nov 02, 2020 82.59 83.60 82.23 83.59 886,871 +1.99(+2.44%)
Oct 30, 2020 81.50 81.94 80.56 81.60 499,900 -0.38(-0.46%)
Oct 29, 2020 80.86 82.61 80.44 81.98 290,003 +1.05(+1.30%)
Oct 28, 2020 81.81 82.43 80.89 80.93 372,955 -2.41(-2.89%)
Oct 27, 2020 84.49 84.73 83.34 83.34 291,254 -1.11(-1.31%)
Oct 26, 2020 85.64 85.64 83.63 84.45 1,104,706 -2.04(-2.36%)
Oct 23, 2020 86.39 86.70 85.80 86.49 595,700 +0.50(+0.58%)
Oct 22, 2020 85.00 86.08 84.76 85.99 319,318 +1.23(+1.45%)
Oct 21, 2020 85.14 85.55 84.76 84.76 287,409 -0.31(-0.36%)
Oct 20, 2020 85.04 85.94 84.95 85.07 407,922 +0.56(+0.66%)
Oct 19, 2020 85.75 86.03 84.39 84.51 520,341 -0.98(-1.15%)
Oct 16, 2020 85.99 86.08 85.45 85.49 383,900 -0.23(-0.27%)
Oct 15, 2020 84.20 85.77 83.88 85.72 383,978 +0.61(+0.72%)
Oct 14, 2020 85.39 85.95 85.08 85.11 433,727 -0.15(-0.18%)
Oct 13, 2020 85.87 86.07 85.07 85.26 621,393 -1.10(-1.27%)
Oct 12, 2020 86.28 86.56 85.94 86.36 560,927 +0.49(+0.57%)
Oct 09, 2020 86.47 86.64 85.67 85.87 309,000 -0.03(-0.03%)
Oct 08, 2020 85.18 85.97 85.06 85.90 456,706 +1.23(+1.45%)
Oct 07, 2020 84.07 84.87 84.07 84.67 432,836 +1.45(+1.74%)
Oct 06, 2020 84.33 85.18 83.07 83.22 948,513 -0.64(-0.76%)
Oct 05, 2020 83.04 83.98 83.04 83.86 288,955 +1.58(+1.92%)
Oct 02, 2020 80.08 82.62 80.01 82.28 307,100 +0.84(+1.03%)
Oct 01, 2020 81.24 81.75 80.74 81.44 554,899 +0.60(+0.74%)
Sep 30, 2020 80.76 81.69 80.31 80.84 559,541 +0.37(+0.46%)
Sep 29, 2020 81.35 81.35 80.08 80.47 519,966 -0.71(-0.87%)
Sep 28, 2020 80.54 81.55 80.54 81.18 664,744 +1.64(+2.06%)
Sep 25, 2020 78.12 79.80 78.02 79.54 1,037,000 +1.04(+1.32%)
Sep 24, 2020 78.26 79.46 77.36 78.50 1,578,936 +0.12(+0.15%)
Sep 23, 2020 80.30 80.84 78.37 78.38 485,048 -2.22(-2.75%)
Sep 22, 2020 80.22 80.96 79.93 80.60 444,820 +0.51(+0.64%)
Sep 21, 2020 81.04 81.08 79.38 80.09 726,857 -2.40(-2.91%)
Sep 18, 2020 83.61 83.68 82.17 82.49 375,200 -1.04(-1.25%)
Sep 17, 2020 83.04 83.91 82.55 83.53 339,458 -0.43(-0.51%)
Sep 16, 2020 83.60 84.91 83.41 83.96 451,290 +0.67(+0.80%)
Sep 15, 2020 83.71 83.93 83.11 83.29 811,098 +0.04(+0.05%)
Sep 14, 2020 82.37 83.47 82.34 83.25 279,300 +1.43(+1.75%)
Sep 11, 2020 81.72 82.13 81.14 81.82 545,600 +0.41(+0.50%)
Sep 10, 2020 82.81 83.22 81.39 81.41 380,533 -1.16(-1.40%)
Sep 09, 2020 82.22 83.11 82.11 82.57 430,503 +0.95(+1.16%)
Sep 08, 2020 82.44 82.66 81.46 81.62 346,418 -1.65(-1.98%)
Sep 04, 2020 83.88 84.26 82.10 83.27 501,600 -0.11(-0.13%)
Sep 03, 2020 84.86 85.60 82.78 83.38 449,825 -1.68(-1.98%)
Sep 02, 2020 83.86 85.27 83.63 85.06 751,114 +1.43(+1.71%)
Sep 01, 2020 82.92 83.65 82.57 83.63 390,854 +0.45(+0.54%)
Aug 31, 2020 83.92 83.92 83.18 83.18 270,050 -0.97(-1.15%)
Aug 28, 2020 83.59 84.15 83.21 84.15 157,700 +0.84(+1.01%)
Aug 27, 2020 82.93 83.71 82.93 83.31 388,605 +0.51(+0.62%)
Aug 26, 2020 83.14 83.14 82.59 82.80 334,981 -0.41(-0.49%)
Aug 25, 2020 83.61 83.74 82.69 83.21 357,414 -0.13(-0.16%)
Aug 24, 2020 82.35 83.36 81.97 83.34 338,193 +1.44(+1.76%)
Aug 21, 2020 81.75 82.04 81.51 81.90 373,400 -0.13(-0.16%)
Aug 20, 2020 81.90 82.37 81.59 82.03 529,183 -0.51(-0.62%)
Aug 19, 2020 82.96 83.27 82.38 82.54 428,110 -0.40(-0.48%)
Aug 18, 2020 83.40 83.50 82.80 82.94 516,860 -0.55(-0.66%)
Aug 17, 2020 83.62 83.65 83.23 83.49 427,205 -0.14(-0.17%)
Aug 14, 2020 83.07 83.98 83.00 83.63 228,800 +0.17(+0.20%)
Aug 13, 2020 83.57 84.00 83.21 83.46 289,516 -0.53(-0.63%)
Aug 12, 2020 84.30 84.49 83.58 83.99 427,090 +0.32(+0.38%)
Aug 11, 2020 84.56 85.11 83.45 83.67 417,925 -0.07(-0.08%)
Aug 10, 2020 82.78 83.80 82.78 83.74 327,900 +1.12(+1.36%)
Aug 07, 2020 81.36 82.62 81.33 82.62 369,500 +1.06(+1.30%)
Aug 06, 2020 81.47 81.82 81.10 81.56 465,535 -0.03(-0.04%)
Aug 05, 2020 81.47 81.69 81.27 81.59 797,660 +0.66(+0.82%)
Aug 04, 2020 80.31 80.99 80.31 80.93 982,447 +0.38(+0.47%)
Aug 03, 2020 80.43 80.75 79.79 80.55 399,988 +0.49(+0.61%)
Jul 31, 2020 80.12 80.19 78.95 80.06 352,100 -0.24(-0.30%)
Jul 30, 2020 79.87 80.39 79.31 80.30 372,115 -0.67(-0.83%)
Jul 29, 2020 79.89 81.09 79.89 80.97 223,286 +1.48(+1.86%)
Jul 28, 2020 79.71 80.16 79.46 79.49 245,366 -0.47(-0.59%)
Jul 27, 2020 79.62 80.01 79.05 79.96 282,480 +0.32(+0.40%)
Jul 24, 2020 80.06 80.29 79.50 79.64 258,900 -0.68(-0.85%)
Jul 23, 2020 80.19 81.03 79.84 80.32 462,590 +0.08(+0.10%)
Jul 22, 2020 79.32 80.29 79.18 80.24 295,499 +0.66(+0.83%)
Jul 21, 2020 79.23 80.07 78.98 79.58 307,852 +0.95(+1.21%)
Jul 20, 2020 79.20 79.39 78.49 78.63 413,404 -0.73(-0.92%)
Jul 17, 2020 79.43 79.77 78.93 79.36 398,200 +0.21(+0.27%)
Jul 16, 2020 78.86 79.65 78.49 79.15 734,638 -0.09(-0.11%)
Jul 15, 2020 78.60 79.47 78.24 79.24 470,846 +2.06(+2.67%)
Jul 14, 2020 75.83 77.21 75.50 77.18 436,358 +1.28(+1.69%)
Jul 13, 2020 76.63 77.54 75.89 75.90 728,564 -0.23(-0.30%)
Jul 10, 2020 74.71 76.17 74.71 76.13 341,700 +1.34(+1.79%)
Jul 09, 2020 76.07 76.21 73.98 74.79 414,046 -1.32(-1.73%)
Jul 08, 2020 75.92 76.43 75.37 76.11 411,236 +0.28(+0.37%)
Jul 07, 2020 76.52 76.78 75.74 75.83 426,019 -1.48(-1.91%)
Jul 06, 2020 78.00 78.22 76.95 77.31 769,202 +0.70(+0.91%)
Jul 02, 2020 77.39 78.05 76.40 76.61 384,100 +0.41(+0.54%)
Jul 01, 2020 76.73 77.22 75.79 76.20 435,916 -0.33(-0.43%)
Jun 30, 2020 75.37 76.83 75.19 76.53 621,394 +0.93(+1.23%)
Jun 29, 2020 74.57 75.68 73.86 75.60 854,062 +1.60(+2.16%)
Jun 26, 2020 75.16 75.28 73.71 74.00 777,100 -1.53(-2.03%)
Jun 25, 2020 74.39 75.57 73.89 75.53 1,007,280 +0.76(+1.02%)
Jun 24, 2020 76.45 76.45 73.97 74.77 742,815 -2.44(-3.16%)
Jun 23, 2020 78.11 78.21 77.19 77.21 578,557 -0.01(-0.01%)
Jun 22, 2020 76.84 77.50 76.11 77.22 820,222 +0.05(+0.06%)
Jun 19, 2020 79.37 79.37 76.89 77.17 730,500 -1.01(-1.29%)
Jun 18, 2020 77.57 78.67 77.26 78.18 482,292 -0.14(-0.18%)
Jun 17, 2020 79.39 79.55 78.15 78.32 1,290,362 -1.00(-1.26%)
Jun 16, 2020 80.53 80.72 78.03 79.32 455,881 +1.52(+1.95%)
Jun 15, 2020 74.53 78.18 74.09 77.80 759,236 +0.60(+0.78%)
Jun 12, 2020 78.11 78.38 75.37 77.20 691,400 +1.63(+2.16%)
Jun 11, 2020 77.68 78.27 75.26 75.57 697,491 -5.44(-6.72%)
Jun 10, 2020 83.07 83.07 80.90 81.01 1,261,184 -2.24(-2.69%)
Jun 09, 2020 84.15 84.15 82.81 83.25 670,728 -2.24(-2.62%)
Jun 08, 2020 84.41 85.51 84.02 85.49 1,349,459 +2.20(+2.64%)
Jun 05, 2020 83.71 84.57 83.05 83.29 700,500 +2.60(+3.22%)
Jun 04, 2020 79.78 80.84 79.39 80.69 958,004 +0.46(+0.57%)
Jun 03, 2020 78.95 80.46 78.95 80.23 710,951 +2.31(+2.96%)
Jun 02, 2020 77.48 78.10 77.26 77.92 1,339,489 +0.81(+1.05%)
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.