Burlingame

Sign In \| Register \| About Burlingame \| Contact Us
Burlingame, CA September 01, 2020 10:18am 7-Day Forecast \| Traffic

- American
- Bagels
- Bakery
- Barbecue
- Brew Pubs
- Chinese
- Coffee Houses
- Continental
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Indian
- Italian
- Japanese
- Mexican
- Pizza
- Resort Restaurants
- Sandwiches
- Seafood
- Steaks, Chops
- Sushi
- Thai
- Wine
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Indicators

Max S&P 500 4X Leveraged Etns (NY: XXXX )

N/A UNCHANGED

Last Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	13.07	13.19	12.96	12.98	956,551	-0.09(-0.69%)
Dec 30, 2010	13.15	13.33	13.04	13.07	562,060	-0.10(-0.76%)
Dec 29, 2010	12.97	13.35	12.97	13.17	736,946	+0.25(+1.93%)
Dec 28, 2010	13.01	13.02	12.87	12.92	708,986	-0.11(-0.84%)
Dec 27, 2010	13.03	13.08	12.95	13.03	765,426	+0.00(+0.00%)
Dec 23, 2010	13.12	13.21	12.99	13.03	696,826	-0.08(-0.61%)
Dec 22, 2010	13.30	13.30	12.77	13.11	1,944,309	-0.18(-1.35%)
Dec 21, 2010	12.81	13.32	12.80	13.29	2,430,898	+0.60(+4.73%)
Dec 20, 2010	12.64	12.81	12.42	12.69	1,534,182	+0.15(+1.20%)
Dec 17, 2010	12.38	12.56	12.18	12.54	2,613,812	+0.21(+1.70%)
Dec 16, 2010	11.47	12.47	11.43	12.33	4,442,937	+0.88(+7.69%)
Dec 15, 2010	11.44	11.71	11.33	11.45	2,264,861	+0.03(+0.26%)
Dec 14, 2010	11.60	11.77	11.41	11.42	1,692,340	-0.12(-1.04%)
Dec 13, 2010	11.46	11.69	11.46	11.54	1,821,996	+0.15(+1.32%)
Dec 10, 2010	11.47	11.50	11.29	11.39	1,144,589	-0.10(-0.87%)
Dec 09, 2010	11.37	11.49	11.25	11.49	1,233,532	+0.14(+1.23%)
Dec 08, 2010	11.32	11.43	11.17	11.35	1,909,192	+0.03(+0.27%)
Dec 07, 2010	11.38	11.54	11.24	11.32	3,003,658	+0.07(+0.62%)
Dec 06, 2010	10.98	11.33	10.88	11.25	1,025,712	+0.21(+1.90%)
Dec 03, 2010	11.03	11.24	10.89	11.04	2,919,855	-0.03(-0.27%)
Dec 02, 2010	10.72	11.25	10.63	11.07	2,567,223	+0.43(+4.04%)
Dec 01, 2010	10.55	10.77	10.38	10.64	1,894,559	+0.34(+3.30%)
Nov 30, 2010	9.950	10.43	9.810	10.30	1,500,935	+0.28(+2.79%)
Nov 29, 2010	9.950	10.16	9.810	10.02	1,346,793	+0.03(+0.30%)
Nov 26, 2010	10.01	10.10	9.990	9.990	234,414	-0.12(-1.19%)
Nov 24, 2010	10.02	10.11	10.11	10.11	1,463,250	+0.16(+1.61%)
Nov 23, 2010	10.23	10.24	9.830	9.950	1,906,402	-0.44(-4.23%)
Nov 22, 2010	10.26	10.39	10.22	10.39	954,953	+0.09(+0.87%)
Nov 19, 2010	9.920	10.33	9.870	10.30	1,825,509	+0.34(+3.41%)
Nov 18, 2010	10.01	10.18	9.930	9.960	2,253,260	-0.02(-0.20%)
Nov 17, 2010	9.770	10.00	9.650	9.980	2,080,387	+0.21(+2.15%)
Nov 16, 2010	9.960	10.01	9.570	9.770	4,023,996	-0.29(-2.88%)
Nov 15, 2010	10.57	10.72	9.990	10.06	2,276,666	-0.43(-4.10%)
Nov 12, 2010	10.59	10.77	10.34	10.49	2,274,220	-0.34(-3.14%)
Nov 11, 2010	10.49	11.17	10.46	10.83	4,251,647	+0.22(+2.07%)
Nov 10, 2010	10.17	10.70	10.11	10.61	1,767,891	+0.48(+4.74%)
Nov 09, 2010	10.49	10.54	10.08	10.13	1,081,821	-0.30(-2.88%)
Nov 08, 2010	10.18	10.51	10.18	10.43	1,051,264	+0.16(+1.56%)
Nov 05, 2010	10.38	10.38	10.21	10.27	976,064	-0.06(-0.58%)
Nov 04, 2010	10.32	10.49	10.20	10.33	1,967,966	+0.26(+2.58%)
Nov 03, 2010	10.26	10.26	9.920	10.07	1,954,066	-0.10(-0.98%)
Nov 02, 2010	10.06	10.19	9.890	10.17	2,292,244	+0.18(+1.80%)
Nov 01, 2010	9.950	10.24	9.850	9.990	1,924,987	+0.14(+1.42%)
Oct 29, 2010	10.01	10.04	9.850	9.850	1,469,369	-0.20(-1.99%)
Oct 28, 2010	10.11	10.18	9.850	10.05	2,997,708	-0.25(-2.43%)
Oct 27, 2010	10.17	10.33	9.910	10.30	1,506,454	+0.05(+0.49%)
Oct 25, 2010	10.34	10.55	10.25	10.25	1,550,470	+0.07(+0.69%)
Oct 22, 2010	10.00	10.21	9.920	10.18	805,064	+0.24(+2.41%)
Oct 21, 2010	10.10	10.20	9.770	9.940	1,039,988	-0.13(-1.29%)
Oct 20, 2010	9.940	10.11	9.870	10.07	1,706,431	+0.21(+2.13%)
Oct 19, 2010	10.16	10.18	9.710	9.860	2,757,746	-0.49(-4.73%)
Oct 18, 2010	10.64	10.64	10.24	10.35	2,300,142	-0.29(-2.73%)
Oct 15, 2010	10.45	10.67	10.33	10.64	2,494,904	+0.31(+3.00%)
Oct 14, 2010	10.33	10.45	10.19	10.33	1,800,600	+0.01(+0.10%)
Oct 13, 2010	10.45	10.49	10.19	10.32	2,517,647	-0.02(-0.19%)
Oct 12, 2010	10.02	10.44	10.00	10.34	1,460,473	+0.20(+1.97%)
Oct 11, 2010	10.05	10.23	10.00	10.14	956,043	+0.08(+0.80%)
Oct 08, 2010	10.06	10.16	9.730	10.06	1,438,973	+0.26(+2.65%)
Oct 07, 2010	10.05	10.12	9.690	9.800	2,483	-0.14(-1.41%)
Oct 06, 2010	10.00	10.19	9.890	9.940	1,848,974	-0.01(-0.10%)
Oct 05, 2010	9.860	10.05	9.790	9.950	1,738,850	+0.25(+2.58%)
Oct 04, 2010	9.750	9.860	9.410	9.700	1,468,995	-0.04(-0.41%)
Oct 01, 2010	9.740	9.810	9.550	9.740	1,199,438	+0.23(+2.38%)
Sep 30, 2010	9.513	9.620	9.400	9.513	25,755	+0.10(+1.10%)
Sep 29, 2010	9.180	9.500	9.170	9.410	808,508	+0.16(+1.73%)
Sep 28, 2010	9.140	9.260	8.930	9.250	1,171	+0.15(+1.65%)
Sep 27, 2010	8.980	9.290	8.950	9.100	1,320,700	+0.15(+1.68%)
Sep 24, 2010	8.930	9.000	8.840	8.950	1,200,940	+0.16(+1.82%)
Sep 23, 2010	8.980	9.080	8.750	8.790	4,855	-0.28(-3.09%)
Sep 22, 2010	9.290	9.510	9.020	9.070	551,099	-0.27(-2.89%)
Sep 21, 2010	9.460	9.550	9.240	9.340	1,263,161	-0.12(-1.27%)
Sep 20, 2010	9.000	9.470	8.900	9.460	1,645,276	+0.52(+5.82%)
Sep 17, 2010	8.940	9.180	8.825	8.940	1,053,610	-0.12(-1.32%)
Sep 15, 2010	8.810	9.180	8.640	9.060	2,194,202	+0.19(+2.14%)
Sep 14, 2010	8.840	9.060	8.780	8.870	1,553,202	+0.01(+0.11%)
Sep 13, 2010	8.910	8.995	8.790	8.860	1,116,277	+0.10(+1.14%)
Sep 10, 2010	8.730	8.930	8.560	8.760	1,237,599	+0.05(+0.57%)
Sep 09, 2010	8.960	9.030	8.600	8.710	500	-0.11(-1.25%)
Sep 08, 2010	8.730	8.925	8.730	8.820	926,232	+0.10(+1.15%)
Sep 07, 2010	8.600	8.910	8.480	8.720	3,951	+0.04(+0.46%)
Sep 03, 2010	8.580	8.695	8.530	8.680	558,075	+0.24(+2.84%)
Sep 02, 2010	8.430	8.490	8.250	8.440	1,965	+0.06(+0.72%)
Sep 01, 2010	8.160	8.450	8.030	8.380	1,565,481	+0.34(+4.23%)
Aug 31, 2010	8.020	8.190	7.890	8.040	5,500	-0.02(-0.23%)
Aug 30, 2010	8.260	8.290	8.050	8.059	1,183,040	-0.23(-2.79%)
Aug 27, 2010	8.290	8.310	7.860	8.290	3,487,628	+0.18(+2.22%)
Aug 26, 2010	8.210	8.320	8.070	8.110	2,767	-0.05(-0.61%)
Aug 25, 2010	8.210	8.230	7.930	8.160	2,740	-0.17(-2.04%)
Aug 24, 2010	8.210	8.570	8.160	8.330	11,133	-0.13(-1.54%)
Aug 23, 2010	8.520	8.650	8.350	8.460	1,334,687	+0.00(+0.00%)
Aug 20, 2010	8.730	8.820	8.320	8.460	1,556,571	-0.38(-4.30%)
Aug 19, 2010	9.040	9.050	8.760	8.840	9,569	-0.28(-3.07%)
Aug 18, 2010	9.100	9.300	8.930	9.120	43,091	-0.13(-1.41%)
Aug 17, 2010	8.960	9.360	8.870	9.250	6,607	+0.38(+4.28%)
Aug 16, 2010	8.490	8.960	8.380	8.870	1,202,261	+0.34(+3.99%)
Aug 13, 2010	8.530	8.750	8.520	8.530	978,586	-0.18(-2.07%)
Aug 12, 2010	8.590	8.790	8.500	8.710	1,198,060	-0.03(-0.34%)
Aug 11, 2010	9.140	9.150	8.620	8.740	11,993	-0.62(-6.62%)
Aug 10, 2010	9.480	9.520	9.150	9.360	1,493,145	-0.33(-3.41%)
Aug 09, 2010	9.750	9.750	9.560	9.690	809,631	+0.08(+0.83%)
Aug 06, 2010	9.610	9.650	9.270	9.610	906,856	-0.13(-1.33%)
Aug 05, 2010	9.830	9.910	9.740	9.740	831,676	-0.18(-1.81%)
Aug 04, 2010	9.960	10.04	9.635	9.920	1,084,869	+0.02(+0.20%)
Aug 03, 2010	9.830	10.06	9.660	9.900	1,017,441	-0.02(-0.20%)
Aug 02, 2010	9.840	10.08	9.770	9.920	1,088,536	+0.26(+2.69%)
Jul 30, 2010	9.660	9.750	9.140	9.660	1,854,946	+0.26(+2.77%)
Jul 29, 2010	9.420	9.590	9.130	9.400	1,732,957	+0.06(+0.64%)
Jul 28, 2010	9.340	9.640	9.340	9.340	4,445	-0.25(-2.61%)
Jul 27, 2010	9.790	9.850	9.520	9.590	1,533,762	-0.05(-0.52%)
Jul 26, 2010	9.250	9.690	9.180	9.640	2,528,861	+0.35(+3.77%)
Jul 23, 2010	9.040	9.300	8.770	9.290	2,184,341	+0.27(+2.99%)
Jul 22, 2010	8.980	9.240	8.930	9.020	1,748,394	+0.21(+2.38%)
Jul 21, 2010	9.090	9.250	8.770	8.810	1,661,043	-0.15(-1.67%)
Jul 20, 2010	8.400	9.040	8.370	8.960	2,479,010	+0.39(+4.55%)
Jul 19, 2010	8.620	8.720	8.400	8.570	1,231,837	-0.01(-0.12%)
Jul 16, 2010	8.580	8.980	8.570	8.580	2,515,174	-0.34(-3.81%)
Jul 15, 2010	9.370	9.390	8.680	8.920	4,431,500	-0.58(-6.11%)
Jul 14, 2010	9.500	9.720	9.330	9.500	1,090,391	+0.01(+0.11%)
Jul 13, 2010	9.490	9.560	9.040	9.490	10,865	+0.50(+5.56%)
Jul 12, 2010	9.110	9.340	8.910	8.990	1,175,473	-0.24(-2.60%)
Jul 09, 2010	9.230	9.320	9.100	9.230	1,326,604	-0.07(-0.75%)
Jul 08, 2010	9.300	9.500	9.150	9.300	3,302	-0.11(-1.17%)
Jul 07, 2010	9.150	9.450	9.100	9.410	2,476,764	+0.34(+3.75%)
Jul 06, 2010	9.070	9.660	9.050	9.070	5,556	-0.06(-0.66%)
Jul 02, 2010	9.130	9.350	8.980	9.130	1,130,046	-0.03(-0.33%)
Jul 01, 2010	9.200	9.330	8.840	9.160	1,975,975	-0.02(-0.22%)
Jun 30, 2010	9.180	9.750	9.130	9.180	9,068	-0.33(-3.47%)
Jun 29, 2010	9.790	9.790	9.400	9.510	1,933,558	-0.75(-7.31%)
Jun 25, 2010	10.26	10.28	9.930	10.26	1,705,878	+0.16(+1.58%)
Jun 24, 2010	10.10	10.35	10.03	10.10	646	-0.24(-2.32%)
Jun 23, 2010	10.29	10.47	10.04	10.34	1,267,824	+0.00(+0.00%)
Jun 22, 2010	10.34	10.85	10.27	10.34	3,168	-0.46(-4.26%)
Jun 21, 2010	10.89	10.97	10.72	10.80	1,960,864	-0.02(-0.18%)
Jun 18, 2010	10.82	10.87	10.69	10.82	2,320,877	+0.10(+0.93%)
Jun 17, 2010	10.72	10.78	10.41	10.72	615	+0.07(+0.66%)
Jun 16, 2010	10.56	10.80	10.45	10.65	1,521,709	-0.01(-0.09%)
Jun 15, 2010	10.66	10.80	10.16	10.66	5,506	+0.67(+6.71%)
Jun 14, 2010	10.09	10.45	9.940	9.990	1,563,699	+0.00(+0.00%)
Jun 11, 2010	9.760	10.00	9.690	9.990	1,136,555	+0.11(+1.11%)
Jun 10, 2010	9.880	9.890	9.370	9.880	5,116	+0.78(+8.57%)
Jun 09, 2010	9.260	9.600	9.020	9.100	1,801,642	-0.01(-0.11%)
Jun 08, 2010	9.500	9.700	8.815	9.110	3,400,263	-0.34(-3.60%)
Jun 07, 2010	9.700	9.963	9.430	9.450	1,740,105	-0.13(-1.36%)
Jun 04, 2010	9.580	10.30	9.560	9.580	2,082,990	-0.48(-4.77%)
Jun 03, 2010	10.06	10.16	9.690	10.06	613	+0.17(+1.72%)
Jun 02, 2010	9.890	9.945	9.180	9.890	2,493,699	+0.75(+8.21%)
Jun 01, 2010	9.140	9.490	9.060	9.140	4,466	-0.42(-4.39%)
May 28, 2010	9.560	9.830	9.390	9.560	2,092,078	-0.24(-2.45%)
May 27, 2010	9.330	9.800	9.190	9.800	1,420,997	+0.73(+8.05%)
May 26, 2010	9.070	9.375	8.970	9.070	4,480	+0.14(+1.57%)
May 25, 2010	8.570	8.940	8.310	8.930	2,820,165	+0.02(+0.22%)
May 24, 2010	9.270	9.380	8.910	8.910	1,198,210	-0.44(-4.71%)
May 21, 2010	9.000	9.640	8.790	9.350	2,264,099	+0.21(+2.30%)
May 20, 2010	9.380	9.480	9.140	9.140	2,859,832	-1.04(-10.22%)
May 19, 2010	10.37	10.42	9.935	10.18	1,389,875	-0.22(-2.12%)
May 18, 2010	10.70	10.95	10.37	10.40	2,074,158	-0.09(-0.86%)
May 17, 2010	10.48	10.63	10.15	10.49	3,415,823	+0.05(+0.48%)
May 14, 2010	10.44	10.58	10.27	10.44	1,670,895	-0.13(-1.23%)
May 13, 2010	10.95	10.95	10.53	10.57	1,401,432	-0.35(-3.21%)
May 12, 2010	10.40	10.95	10.36	10.92	1,431,094	+0.60(+5.81%)
May 11, 2010	10.38	10.52	10.27	10.32	1,563,773	+0.22(+2.18%)
May 10, 2010	9.770	10.10	9.770	10.10	1,691,305	+0.74(+7.91%)
May 07, 2010	10.09	10.30	9.270	9.360	2,978,818	-0.87(-8.50%)
May 06, 2010	10.25	10.78	9.000	10.23	1,200	-0.11(-1.06%)
May 05, 2010	10.49	10.85	10.34	10.34	2,269,477	-0.39(-3.63%)
May 04, 2010	10.78	10.89	10.61	10.73	1,791,918	-0.42(-3.77%)
May 03, 2010	10.90	11.22	10.67	11.15	1,107,354	+0.29(+2.67%)
Apr 30, 2010	10.82	10.96	10.43	10.86	1,891,868	+0.06(+0.56%)
Apr 29, 2010	10.81	10.98	10.23	10.80	2,607,816	+0.14(+1.31%)
Apr 28, 2010	10.72	10.90	10.46	10.66	1,533,004	+0.03(+0.28%)
Apr 27, 2010	11.00	11.25	10.59	10.63	2,694,085	-0.43(-3.89%)
Apr 26, 2010	10.86	11.14	10.80	11.06	1,513,107	+0.16(+1.47%)
Apr 23, 2010	10.82	11.05	10.80	10.90	1,946,059	+0.07(+0.65%)
Apr 22, 2010	10.30	10.85	10.21	10.83	2,145,571	+0.35(+3.34%)
Apr 21, 2010	10.49	10.64	10.38	10.48	1,290,179	-0.02(-0.19%)
Apr 20, 2010	10.16	10.54	10.16	10.50	1,868,371	+0.44(+4.37%)
Apr 19, 2010	10.10	10.20	9.860	10.06	3,550,376	-0.14(-1.37%)
Apr 16, 2010	10.34	10.34	9.990	10.20	2,003,187	-0.17(-1.64%)
Apr 15, 2010	10.43	10.53	10.28	10.37	1,583,793	-0.09(-0.86%)
Apr 14, 2010	10.57	10.57	9.440	10.46	4,532,429	-0.07(-0.66%)
Apr 13, 2010	10.60	10.70	10.27	10.53	1,401,483	-0.21(-1.96%)
Apr 12, 2010	10.76	10.97	10.62	10.74	2,164,531	+0.08(+0.75%)
Apr 09, 2010	10.44	10.69	10.33	10.66	1,753,167	+0.27(+2.60%)
Apr 08, 2010	9.910	10.46	9.680	10.39	3,200,882	+0.36(+3.59%)
Apr 07, 2010	9.990	10.05	9.790	10.03	1,930,343	-0.03(-0.30%)
Apr 06, 2010	10.21	10.27	9.940	10.06	2,084,091	+0.00(+0.00%)
Apr 05, 2010	10.01	10.40	9.910	10.06	2,391,955	+0.14(+1.41%)
Apr 01, 2010		9.920	9.920	9.920	0	+0.37(+3.87%)
Mar 31, 2010	9.500	9.750	9.320	9.550	1,968,200	+0.04(+0.42%)
Mar 30, 2010	9.440	9.550	9.230	9.510	1,746,409	+0.11(+1.17%)
Mar 29, 2010	9.360	9.550	9.010	9.400	2,307,758	+0.07(+0.75%)
Mar 26, 2010	9.480	9.750	9.140	9.330	1,954,676	-0.12(-1.27%)
Mar 25, 2010	10.54	10.54	9.375	9.450	3,398,493	-1.02(-9.74%)
Mar 24, 2010	10.90	10.94	10.38	10.47	1,637,178	-0.48(-4.38%)
Mar 23, 2010	10.66	11.00	10.49	10.95	1,260,850	+0.27(+2.53%)
Mar 22, 2010	10.25	10.73	10.03	10.68	1,725,495	+0.30(+2.89%)
Mar 19, 2010	10.60	10.64	10.09	10.38	2,361,023	-0.12(-1.14%)
Mar 18, 2010	11.24	11.49	10.40	10.50	2,185,475	-0.76(-6.75%)
Mar 17, 2010	11.18	11.34	11.02	11.26	1,380,489	+0.25(+2.27%)
Mar 16, 2010	10.61	11.04	10.42	11.01	2,163,226	+0.40(+3.77%)
Mar 15, 2010	10.52	10.69	10.51	10.61	939,119	-0.39(-3.55%)
Mar 12, 2010	10.90	11.06	10.85	11.00	1,394,586	+0.25(+2.33%)
Mar 11, 2010	10.80	10.84	10.59	10.75	764,865	-0.13(-1.19%)
Mar 10, 2010	10.77	11.06	10.77	10.88	705,846	+0.08(+0.74%)
Mar 09, 2010	10.88	11.02	10.77	10.80	844,182	-0.24(-2.17%)
Mar 08, 2010	10.89	11.54	10.89	11.04	1,677,562	+0.18(+1.66%)
Mar 05, 2010	10.66	10.94	10.66	10.86	877,992	+0.26(+2.45%)
Mar 04, 2010	10.71	10.75	10.52	10.60	865,002	-0.04(-0.38%)
Mar 03, 2010	10.60	10.72	10.54	10.64	739,409	+0.08(+0.76%)
Mar 02, 2010	10.48	10.65	10.41	10.56	686,666	+0.14(+1.34%)
Mar 01, 2010	10.28	10.53	10.27	10.42	921,407	+0.28(+2.76%)
Feb 26, 2010	10.15	10.34	9.900	10.14	983,345	-0.02(-0.20%)
Feb 25, 2010	10.25	10.25	9.940	10.16	1,392,445	-0.23(-2.23%)
Feb 24, 2010	10.70	10.83	10.29	10.39	1,531,883	-0.22(-2.05%)
Feb 23, 2010	10.69	10.81	10.21	10.61	2,050,951	-0.08(-0.75%)
Feb 22, 2010	11.06	11.15	10.67	10.69	2,095,675	-0.07(-0.65%)
Feb 19, 2010	10.47	10.85	10.37	10.76	1,294,426	+0.32(+3.07%)
Feb 18, 2010	9.810	10.59	9.810	10.44	1,836,305	+0.35(+3.47%)
Feb 17, 2010	10.09	10.15	9.830	10.09	998,732	+0.04(+0.40%)
Feb 16, 2010	10.25	10.26	9.970	10.05	808,511	+0.05(+0.50%)
Feb 12, 2010		10.00	10.00	10.00	0	+0.24(+2.46%)
Feb 11, 2010	9.320	9.780	9.220	9.760	881,082	+0.44(+4.72%)
Feb 10, 2010	8.980	9.460	8.870	9.320	934,219	+0.32(+3.56%)
Feb 09, 2010	8.800	9.190	8.720	9.000	1,138,099	+0.36(+4.17%)
Feb 08, 2010	8.870	9.130	8.620	8.640	1,293,188	-0.26(-2.92%)
Feb 05, 2010	9.220	9.260	8.600	8.900	1,859,901	-0.30(-3.26%)
Feb 04, 2010	9.900	9.900	9.200	9.200	1,270,313	-0.82(-8.18%)
Feb 03, 2010	9.970	10.12	9.760	10.02	827,679	+0.02(+0.20%)
Feb 02, 2010	10.03	10.10	9.850	10.00	987,455	+0.05(+0.48%)
Feb 01, 2010	9.780	10.09	9.720	9.953	754,302	+0.28(+2.92%)
Jan 29, 2010	10.02	10.25	9.500	9.670	1,797,086	-0.26(-2.62%)
Jan 28, 2010	10.20	10.20	9.570	9.930	961,563	-0.21(-2.07%)
Jan 27, 2010	9.860	10.21	9.770	10.14	793,859	+0.28(+2.84%)
Jan 26, 2010	10.06	10.22	9.820	9.860	842,501	-0.28(-2.76%)
Jan 25, 2010	10.34	10.42	10.02	10.14	1,648,576	-0.13(-1.27%)
Jan 22, 2010	11.15	11.15	10.24	10.27	1,686,635	-0.70(-6.38%)
Jan 21, 2010	11.00	11.14	10.79	10.97	1,135,531	+0.01(+0.09%)
Jan 20, 2010	10.86	11.05	10.51	10.96	1,433,214	-0.06(-0.54%)
Jan 19, 2010	10.72	11.07	10.70	11.02	923,443	+0.29(+2.70%)
Jan 15, 2010		10.73	10.73	10.73	0	-0.05(-0.46%)
Jan 14, 2010	10.24	10.84	10.22	10.78	1,217,383	+0.52(+5.07%)
Jan 13, 2010	10.19	10.44	10.04	10.26	953,219	+0.09(+0.88%)
Jan 12, 2010	10.47	10.53	10.12	10.17	764,129	-0.44(-4.15%)
Jan 11, 2010	10.44	10.65	10.35	10.61	1,364,138	+0.21(+2.02%)
Jan 08, 2010	10.16	10.43	10.01	10.40	1,053,931	+0.22(+2.16%)
Jan 07, 2010	10.19	10.21	9.950	10.18	1,300,344	+0.01(+0.10%)
Jan 06, 2010	9.880	10.28	9.880	10.17	1,122,485	+0.30(+3.04%)
Jan 05, 2010	9.260	9.940	9.260	9.870	1,076,929	+0.53(+5.67%)

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

Home | News | Travel | Restaurants | Nightlife | Things To Do | Shopping | Events | Directory | Real Estate | Blog | More

Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.