Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Healthcare Providers Ishares ETF (NY: IHF )

53.14 +0.13 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 143.41 145.50 142.92 145.18 82,160 +2.72(+1.91%)
Nov 29, 2017 139.35 142.93 139.35 142.46 18,398 +3.30(+2.37%)
Nov 28, 2017 138.48 139.34 137.77 139.16 19,077 +0.81(+0.59%)
Nov 27, 2017 138.25 138.35 137.92 138.35 7,490 +0.20(+0.15%)
Nov 24, 2017 137.95 138.17 137.95 138.14 4,273 +0.02(+0.01%)
Nov 22, 2017 137.45 138.80 137.45 138.13 5,488 +0.81(+0.59%)
Nov 21, 2017 136.10 137.32 136.10 137.32 10,482 +1.50(+1.10%)
Nov 20, 2017 135.78 135.88 135.24 135.82 13,948 -0.09(-0.07%)
Nov 17, 2017 136.21 136.53 135.90 135.91 7,662 -0.98(-0.72%)
Nov 16, 2017 135.53 137.12 135.53 136.89 8,482 +2.32(+1.73%)
Nov 15, 2017 135.17 135.27 134.41 134.57 10,586 -1.17(-0.86%)
Nov 14, 2017 135.69 135.89 134.97 135.74 11,753 -0.56(-0.41%)
Nov 13, 2017 135.49 136.71 135.17 136.29 20,066 +0.38(+0.28%)
Nov 10, 2017 136.13 136.18 135.52 135.91 14,963 -0.52(-0.38%)
Nov 09, 2017 136.02 136.43 135.53 136.43 20,835 -0.16(-0.12%)
Nov 08, 2017 137.10 137.10 135.95 136.59 16,048 -0.95(-0.69%)
Nov 07, 2017 138.25 138.62 136.95 137.54 28,733 -0.31(-0.23%)
Nov 06, 2017 137.82 138.93 137.80 137.86 11,486 -0.46(-0.33%)
Nov 03, 2017 137.40 138.83 137.00 138.32 15,444 +0.74(+0.54%)
Nov 02, 2017 137.00 138.06 137.00 137.58 10,150 +0.79(+0.58%)
Nov 01, 2017 138.40 138.49 136.34 136.79 54,939 -1.47(-1.07%)
Oct 31, 2017 137.50 138.56 137.50 138.26 20,124 +0.89(+0.65%)
Oct 30, 2017 139.26 137.19 137.38 19,571 -2.20(-1.58%)
Oct 27, 2017 137.74 139.93 137.74 139.58 17,486 +1.92(+1.39%)
Oct 26, 2017 136.42 138.07 136.05 137.66 36,988 +0.79(+0.57%)
Oct 25, 2017 137.00 137.25 135.88 136.88 424,227 -0.42(-0.30%)
Oct 24, 2017 137.80 137.87 136.65 137.29 289,679 -0.67(-0.48%)
Oct 23, 2017 137.95 138.47 137.63 137.96 13,667 +0.31(+0.23%)
Oct 20, 2017 136.33 138.20 136.10 137.64 9,454 +1.69(+1.25%)
Oct 19, 2017 134.35 135.97 133.90 135.95 6,490 +1.19(+0.88%)
Oct 18, 2017 134.01 135.63 134.01 134.76 16,258 +0.79(+0.59%)
Oct 17, 2017 131.69 134.52 131.69 133.97 21,790 +2.61(+1.99%)
Oct 16, 2017 131.03 132.11 130.86 131.36 43,546 -0.05(-0.04%)
Oct 13, 2017 130.82 131.63 129.29 131.40 56,986 -1.27(-0.96%)
Oct 12, 2017 133.37 133.37 132.57 132.67 14,492 -0.97(-0.73%)
Oct 11, 2017 133.34 133.98 133.17 133.65 6,703 +0.33(+0.25%)
Oct 10, 2017 134.41 134.49 132.93 133.31 29,420 -0.88(-0.66%)
Oct 09, 2017 137.12 137.12 134.17 134.19 13,873 -3.15(-2.29%)
Oct 06, 2017 138.11 138.11 137.21 137.34 9,803 -0.31(-0.23%)
Oct 05, 2017 138.26 138.26 137.57 137.65 16,272 -0.53(-0.38%)
Oct 04, 2017 138.74 139.06 138.15 138.18 8,886 -0.49(-0.35%)
Oct 03, 2017 138.00 138.71 137.83 138.67 16,898 +0.76(+0.55%)
Oct 02, 2017 137.15 137.91 137.12 137.91 12,957 +1.13(+0.83%)
Sep 29, 2017 136.19 136.78 136.19 136.78 6,522 +0.58(+0.43%)
Sep 28, 2017 134.87 136.35 134.80 136.20 8,462 +1.21(+0.90%)
Sep 27, 2017 134.54 135.25 133.95 134.99 7,898 +1.06(+0.80%)
Sep 26, 2017 133.12 134.23 133.12 133.92 8,131 +1.20(+0.91%)
Sep 25, 2017 133.60 134.29 132.71 132.72 8,752 -1.54(-1.14%)
Sep 22, 2017 133.74 134.54 132.27 134.25 80,116 +0.45(+0.34%)
Sep 21, 2017 133.76 134.20 133.72 133.80 7,256 -0.06(-0.04%)
Sep 20, 2017 133.02 133.86 132.37 133.85 16,018 +1.03(+0.77%)
Sep 19, 2017 135.88 135.89 132.33 132.83 16,228 -3.15(-2.31%)
Sep 18, 2017 137.07 137.07 135.90 135.97 28,389 -0.87(-0.64%)
Sep 15, 2017 137.05 137.19 136.61 136.84 18,020 -0.25(-0.18%)
Sep 14, 2017 137.37 137.57 137.01 137.09 6,180 -0.28(-0.20%)
Sep 13, 2017 137.51 137.88 137.32 137.37 9,470 +0.20(+0.15%)
Sep 12, 2017 137.91 137.91 137.11 137.17 9,595 -0.63(-0.45%)
Sep 11, 2017 136.96 137.97 136.96 137.80 9,651 +1.42(+1.04%)
Sep 08, 2017 135.68 136.54 135.19 136.38 9,664 +0.58(+0.43%)
Sep 07, 2017 135.84 136.36 135.66 135.80 9,208 -0.05(-0.03%)
Sep 06, 2017 136.93 136.93 135.32 135.84 10,381 -0.60(-0.44%)
Sep 05, 2017 136.79 137.03 136.16 136.45 12,872 -0.49(-0.36%)
Sep 01, 2017 137.10 137.10 136.77 136.94 42,964 +0.22(+0.16%)
Aug 31, 2017 134.59 136.76 134.53 136.71 16,541 +2.53(+1.89%)
Aug 30, 2017 134.05 134.29 133.68 134.18 12,596 +0.00(+0.00%)
Aug 29, 2017 133.88 134.26 133.62 134.18 16,746 -0.25(-0.19%)
Aug 28, 2017 134.22 134.62 134.09 134.43 12,385 +0.50(+0.37%)
Aug 25, 2017 133.99 134.24 133.88 133.93 11,440 +0.21(+0.16%)
Aug 24, 2017 133.99 134.45 133.70 133.72 4,991 -0.03(-0.02%)
Aug 23, 2017 133.90 133.97 133.58 133.74 12,310 -0.54(-0.40%)
Aug 22, 2017 133.24 134.52 133.24 134.28 54,745 +1.19(+0.89%)
Aug 21, 2017 132.35 133.18 132.03 133.10 9,196 +0.86(+0.65%)
Aug 18, 2017 132.72 132.72 132.10 132.24 7,044 -0.40(-0.30%)
Aug 17, 2017 133.66 134.35 132.63 132.63 17,711 -1.30(-0.97%)
Aug 16, 2017 134.25 134.64 133.93 133.93 14,509 -0.28(-0.21%)
Aug 15, 2017 134.10 134.29 133.74 134.21 6,368 +0.30(+0.23%)
Aug 14, 2017 133.83 134.13 133.63 133.90 13,967 +0.81(+0.60%)
Aug 11, 2017 132.36 133.43 131.40 133.10 14,005 +0.72(+0.55%)
Aug 10, 2017 133.63 133.72 132.37 132.37 34,997 -1.64(-1.22%)
Aug 09, 2017 134.23 135.41 133.72 134.01 72,577 -0.47(-0.35%)
Aug 08, 2017 134.37 135.46 133.84 134.48 9,045 +0.09(+0.07%)
Aug 07, 2017 134.17 134.44 133.85 134.39 18,940 +0.19(+0.15%)
Aug 04, 2017 135.23 135.23 133.96 134.20 10,179 -0.67(-0.49%)
Aug 03, 2017 133.85 134.94 133.85 134.86 20,241 +1.03(+0.77%)
Aug 02, 2017 134.09 134.45 133.66 133.84 54,716 -0.31(-0.23%)
Aug 01, 2017 134.96 135.16 134.13 134.14 234,818 -0.52(-0.38%)
Jul 31, 2017 135.82 135.82 134.58 134.66 80,015 -1.12(-0.83%)
Jul 28, 2017 134.77 135.83 134.73 135.78 14,505 +1.12(+0.83%)
Jul 27, 2017 136.46 136.46 134.41 134.66 32,924 -2.03(-1.48%)
Jul 26, 2017 137.14 137.66 136.48 136.69 26,275 -1.56(-1.13%)
Jul 25, 2017 139.43 139.43 138.11 138.25 19,108 -0.97(-0.70%)
Jul 24, 2017 139.13 139.31 138.81 139.22 8,135 +0.10(+0.07%)
Jul 21, 2017 139.22 139.33 138.84 139.12 13,472 -0.19(-0.13%)
Jul 20, 2017 138.39 139.50 138.31 139.31 14,584 +0.95(+0.69%)
Jul 19, 2017 137.89 138.51 137.89 138.35 15,373 +0.85(+0.62%)
Jul 18, 2017 138.14 138.14 137.21 137.50 19,546 -0.72(-0.52%)
Jul 17, 2017 138.31 138.56 137.77 138.22 15,376 -0.04(-0.03%)
Jul 14, 2017 137.84 138.48 137.69 138.26 22,041 +0.64(+0.46%)
Jul 13, 2017 137.95 138.31 137.07 137.62 45,390 -0.29(-0.21%)
Jul 12, 2017 137.43 138.18 137.43 137.91 25,148 +0.99(+0.72%)
Jul 11, 2017 136.71 137.28 136.54 136.92 30,291 +0.22(+0.16%)
Jul 10, 2017 137.10 137.22 136.40 136.70 17,482 -0.55(-0.40%)
Jul 07, 2017 136.15 137.31 136.10 137.24 24,652 +1.31(+0.97%)
Jul 06, 2017 137.88 137.91 135.64 135.93 42,028 -2.33(-1.69%)
Jul 05, 2017 137.70 138.42 137.43 138.26 56,100 +0.68(+0.49%)
Jul 03, 2017 138.04 138.94 137.49 137.58 67,492 +0.10(+0.07%)
Jun 30, 2017 137.22 137.90 137.22 137.49 30,208 +0.30(+0.22%)
Jun 29, 2017 138.26 138.26 136.59 137.19 49,976 -1.02(-0.74%)
Jun 28, 2017 137.19 138.44 137.19 138.20 34,401 +1.61(+1.18%)
Jun 27, 2017 137.00 137.78 136.59 136.59 29,030 -0.94(-0.68%)
Jun 26, 2017 138.19 138.19 137.32 137.53 13,203 -0.37(-0.27%)
Jun 23, 2017 138.11 138.80 137.45 137.90 37,476 +0.04(+0.03%)
Jun 22, 2017 135.84 138.84 135.84 137.86 40,538 +2.00(+1.47%)
Jun 21, 2017 135.33 136.43 135.33 135.86 10,362 +0.63(+0.46%)
Jun 20, 2017 135.75 135.75 135.24 135.24 10,478 -0.58(-0.43%)
Jun 19, 2017 135.09 135.84 134.84 135.82 14,978 +1.18(+0.88%)
Jun 16, 2017 134.18 134.68 133.99 134.63 5,004 +0.48(+0.36%)
Jun 15, 2017 134.35 134.59 133.99 134.15 38,408 -0.86(-0.64%)
Jun 14, 2017 134.57 135.15 134.45 135.01 11,417 +0.82(+0.61%)
Jun 13, 2017 133.57 134.52 133.46 134.19 35,484 +0.85(+0.64%)
Jun 12, 2017 133.33 133.54 132.34 133.34 42,778 -0.20(-0.15%)
Jun 09, 2017 133.07 134.05 133.05 133.54 32,489 +0.58(+0.44%)
Jun 08, 2017 133.02 133.21 132.79 132.96 13,016 -0.06(-0.04%)
Jun 07, 2017 132.47 133.04 132.47 133.02 12,454 +0.90(+0.68%)
Jun 06, 2017 131.78 132.46 131.68 132.12 9,429 -0.11(-0.08%)
Jun 05, 2017 132.51 132.51 131.80 132.23 6,472 -0.21(-0.16%)
Jun 02, 2017 132.49 133.06 132.32 132.44 76,119 +0.06(+0.05%)
Jun 01, 2017 129.70 132.38 129.70 132.38 51,561 +2.87(+2.21%)
May 31, 2017 129.73 129.73 128.91 129.51 6,980 -0.25(-0.19%)
May 30, 2017 130.20 130.49 129.72 129.76 4,160 -0.66(-0.50%)
May 26, 2017 130.88 130.94 130.07 130.42 9,063 -0.55(-0.42%)
May 25, 2017 130.19 131.39 130.16 130.97 8,184 +1.04(+0.80%)
May 24, 2017 129.45 130.02 129.22 129.93 6,457 +0.39(+0.30%)
May 23, 2017 129.47 129.61 129.11 129.54 4,542 +0.27(+0.21%)
May 22, 2017 128.83 129.45 128.83 129.27 7,923 +0.35(+0.27%)
May 19, 2017 128.42 129.59 128.39 128.92 5,408 +0.66(+0.51%)
May 18, 2017 127.43 128.88 127.43 128.26 9,136 +0.66(+0.51%)
May 17, 2017 128.00 128.59 127.09 127.61 15,204 -1.42(-1.10%)
May 16, 2017 130.51 130.51 129.01 129.03 11,949 -1.43(-1.10%)
May 15, 2017 130.45 130.56 130.21 130.46 8,221 +0.06(+0.04%)
May 12, 2017 131.03 131.21 130.37 130.41 13,609 -0.95(-0.72%)
May 11, 2017 131.19 131.45 130.41 131.36 53,291 -0.02(-0.01%)
May 10, 2017 130.59 131.44 130.59 131.38 14,857 +1.03(+0.79%)
May 09, 2017 130.56 130.64 130.31 130.35 15,902 +0.39(+0.30%)
May 08, 2017 129.90 130.15 129.47 129.96 11,291 -0.01(-0.01%)
May 05, 2017 129.79 130.04 129.56 129.97 8,188 +0.44(+0.34%)
May 04, 2017 129.05 129.58 128.65 129.54 21,407 +0.77(+0.60%)
May 03, 2017 129.87 130.23 128.66 128.77 18,841 -1.07(-0.83%)
May 02, 2017 128.09 129.89 128.09 129.84 56,339 +2.02(+1.58%)
May 01, 2017 127.46 128.02 127.06 127.83 69,502 +0.71(+0.56%)
Apr 28, 2017 126.38 127.17 126.38 127.11 9,176 +0.72(+0.57%)
Apr 27, 2017 126.65 127.54 126.37 126.39 6,919 -0.08(-0.07%)
Apr 26, 2017 126.44 127.49 126.15 126.48 29,561 +0.37(+0.29%)
Apr 25, 2017 125.38 126.39 125.28 126.11 16,688 +0.19(+0.15%)
Apr 24, 2017 126.16 126.25 125.86 125.91 16,921 +0.91(+0.73%)
Apr 21, 2017 125.45 125.56 124.80 125.01 6,830 -0.57(-0.46%)
Apr 20, 2017 124.62 125.85 124.16 125.58 9,916 +1.14(+0.91%)
Apr 19, 2017 124.20 124.97 124.12 124.44 10,266 +0.56(+0.46%)
Apr 18, 2017 124.79 124.79 123.38 123.88 8,748 -0.50(-0.40%)
Apr 17, 2017 123.52 124.38 123.52 124.38 11,810 +0.43(+0.35%)
Apr 13, 2017 124.38 124.53 123.91 123.94 8,376 -0.63(-0.50%)
Apr 12, 2017 124.78 124.99 124.03 124.57 10,078 -0.45(-0.36%)
Apr 11, 2017 124.34 125.03 124.11 125.03 33,801 +0.36(+0.29%)
Apr 10, 2017 124.03 124.96 124.03 124.66 12,035 +0.69(+0.56%)
Apr 07, 2017 124.06 124.24 123.46 123.97 19,721 -0.23(-0.19%)
Apr 06, 2017 123.56 124.30 123.15 124.20 14,568 +0.61(+0.49%)
Apr 05, 2017 123.64 124.89 123.47 123.59 20,448 +0.04(+0.03%)
Apr 04, 2017 124.18 124.30 123.28 123.55 10,501 -0.66(-0.53%)
Apr 03, 2017 124.18 124.78 123.92 124.21 70,559 +0.19(+0.16%)
Mar 31, 2017 124.17 124.35 123.90 124.02 35,702 -0.39(-0.31%)
Mar 30, 2017 123.42 124.53 123.42 124.41 8,751 +1.02(+0.82%)
Mar 29, 2017 123.54 123.72 123.05 123.39 6,210 -0.38(-0.31%)
Mar 28, 2017 123.04 123.91 122.56 123.77 14,195 +0.42(+0.34%)
Mar 27, 2017 121.39 123.40 121.39 123.34 21,572 +1.11(+0.91%)
Mar 24, 2017 121.62 122.65 121.11 122.23 19,038 +0.87(+0.72%)
Mar 23, 2017 121.77 122.34 121.18 121.36 18,059 -0.55(-0.45%)
Mar 22, 2017 122.11 122.11 121.35 121.92 19,866 -0.18(-0.14%)
Mar 21, 2017 123.89 124.10 121.71 122.09 45,857 -1.52(-1.23%)
Mar 20, 2017 124.74 124.74 123.48 123.61 7,795 -1.09(-0.87%)
Mar 17, 2017 124.92 124.92 124.55 124.70 10,838 -0.11(-0.09%)
Mar 16, 2017 125.81 125.81 124.56 124.81 14,366 -0.90(-0.71%)
Mar 15, 2017 124.49 125.87 124.49 125.71 14,165 +1.42(+1.15%)
Mar 14, 2017 124.51 124.51 123.86 124.28 22,693 -1.10(-0.88%)
Mar 13, 2017 125.21 125.58 125.00 125.38 10,375 +0.15(+0.12%)
Mar 10, 2017 125.52 125.71 124.65 125.23 15,959 +0.11(+0.09%)
Mar 09, 2017 125.11 125.77 124.80 125.12 19,879 -0.05(-0.04%)
Mar 08, 2017 125.09 125.76 125.09 125.17 24,833 +0.08(+0.07%)
Mar 07, 2017 125.87 125.99 125.09 125.09 24,446 -1.30(-1.03%)
Mar 06, 2017 126.52 127.35 125.94 126.39 71,855 -0.46(-0.36%)
Mar 03, 2017 126.04 126.95 126.01 126.85 24,145 +0.76(+0.60%)
Mar 02, 2017 126.34 126.59 125.88 126.09 20,618 -0.56(-0.44%)
Mar 01, 2017 126.28 127.00 126.28 126.65 34,886 +1.12(+0.89%)
Feb 28, 2017 126.04 126.11 125.44 125.53 29,470 -0.88(-0.70%)
Feb 27, 2017 125.21 126.47 125.12 126.41 32,212 +1.10(+0.88%)
Feb 24, 2017 124.29 125.31 124.28 125.31 15,067 +0.75(+0.60%)
Feb 23, 2017 124.39 124.68 123.94 124.56 14,246 +0.37(+0.30%)
Feb 22, 2017 124.41 124.54 124.05 124.19 11,546 -0.32(-0.26%)
Feb 21, 2017 122.51 124.57 122.51 124.51 29,042 +2.30(+1.88%)
Feb 17, 2017 122.21 122.21 122.21 0 -1.27(-1.03%)
Feb 16, 2017 123.45 123.92 122.50 123.48 36,859 -0.42(-0.34%)
Feb 15, 2017 122.75 124.07 122.69 123.90 21,189 +0.94(+0.77%)
Feb 14, 2017 121.60 123.10 121.60 122.96 24,468 +1.10(+0.90%)
Feb 13, 2017 121.77 122.12 121.69 121.86 14,485 +0.31(+0.25%)
Feb 10, 2017 121.63 121.87 121.11 121.56 24,155 -0.02(-0.01%)
Feb 09, 2017 120.34 121.75 120.19 121.57 13,674 +1.15(+0.95%)
Feb 08, 2017 119.63 120.43 119.19 120.43 14,220 +0.47(+0.39%)
Feb 07, 2017 120.45 120.45 119.66 119.96 16,385 -0.14(-0.12%)
Feb 06, 2017 121.53 121.55 119.83 120.10 56,330 -1.28(-1.05%)
Feb 03, 2017 120.82 121.39 120.73 121.38 17,138 +1.13(+0.94%)
Feb 02, 2017 120.73 120.82 119.95 120.25 20,313 -0.77(-0.63%)
Feb 01, 2017 120.03 121.07 120.03 121.02 58,697 +1.22(+1.02%)
Jan 31, 2017 118.74 119.82 118.64 119.80 53,102 +0.93(+0.78%)
Jan 30, 2017 119.68 119.68 118.33 118.87 73,148 -1.28(-1.07%)
Jan 27, 2017 120.64 120.96 119.86 120.15 12,602 -0.33(-0.28%)
Jan 26, 2017 120.95 121.13 120.43 120.48 14,446 -0.51(-0.42%)
Jan 25, 2017 120.39 121.49 120.37 120.99 53,472 +0.94(+0.79%)
Jan 24, 2017 119.95 120.24 119.28 120.05 30,426 +0.35(+0.29%)
Jan 23, 2017 119.94 120.03 118.33 119.70 39,254 -0.46(-0.38%)
Jan 20, 2017 120.26 120.58 119.95 120.16 12,473 +0.18(+0.15%)
Jan 19, 2017 120.47 120.83 119.55 119.98 89,653 -0.61(-0.51%)
Jan 18, 2017 121.24 121.37 120.10 120.59 20,675 -0.56(-0.47%)
Jan 17, 2017 120.70 121.18 119.67 121.16 25,831 +0.11(+0.09%)
Jan 13, 2017 121.05 121.05 121.05 0 +0.23(+0.19%)
Jan 12, 2017 120.12 120.89 119.72 120.82 23,566 +0.48(+0.40%)
Jan 11, 2017 119.72 120.52 119.11 120.34 27,487 +0.70(+0.59%)
Jan 10, 2017 118.87 120.20 118.47 119.63 26,942 +0.71(+0.60%)
Jan 09, 2017 118.05 119.07 118.05 118.92 13,173 +0.69(+0.59%)
Jan 06, 2017 118.24 118.62 117.94 118.23 18,325 -0.13(-0.11%)
Jan 05, 2017 118.09 118.67 117.93 118.36 26,539 +0.09(+0.08%)
Jan 04, 2017 116.54 118.38 116.49 118.27 22,393 +1.98(+1.70%)
Jan 03, 2017 116.67 116.67 115.10 116.29 43,815 +0.46(+0.40%)
Dec 30, 2016 115.82 115.82 115.82 0 -0.55(-0.47%)
Dec 29, 2016 116.63 117.00 116.23 116.37 11,277 -0.19(-0.16%)
Dec 28, 2016 117.76 117.76 116.42 116.55 95,636 -1.12(-0.95%)
Dec 27, 2016 117.52 118.34 117.52 117.67 54,390 +0.10(+0.09%)
Dec 23, 2016 117.57 117.57 117.57 0 +1.17(+1.01%)
Dec 22, 2016 116.47 116.93 115.81 116.40 28,058 -0.09(-0.08%)
Dec 21, 2016 116.58 116.77 115.95 116.49 22,060 -0.21(-0.18%)
Dec 20, 2016 116.67 117.55 116.60 116.70 79,161 +0.21(+0.18%)
Dec 19, 2016 117.26 118.16 116.25 116.49 24,824 -0.64(-0.54%)
Dec 16, 2016 116.39 117.22 116.39 117.12 20,570 +0.81(+0.70%)
Dec 15, 2016 115.73 116.74 115.30 116.31 22,958 +0.75(+0.65%)
Dec 14, 2016 117.25 117.25 115.47 115.56 78,148 -1.85(-1.58%)
Dec 13, 2016 117.34 117.92 117.07 117.42 30,543 +0.11(+0.09%)
Dec 12, 2016 117.44 118.18 117.01 117.31 25,788 -0.54(-0.45%)
Dec 09, 2016 117.80 118.03 117.02 117.84 25,596 +0.24(+0.20%)
Dec 08, 2016 117.22 118.00 116.65 117.60 46,161 +0.58(+0.50%)
Dec 07, 2016 117.27 118.14 116.39 117.02 40,209 -0.30(-0.26%)
Dec 06, 2016 117.43 117.63 116.75 117.33 17,459 +0.13(+0.11%)
Dec 05, 2016 117.72 117.72 116.38 117.20 38,465 -0.17(-0.14%)
Dec 02, 2016 117.43 118.59 117.33 117.36 158,430 -0.38(-0.32%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.