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 )

38.54 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 (%)
Apr 30, 2004	10.69	10.84	10.30	10.66	895,800	-0.02(-0.19%)
Apr 29, 2004	11.37	11.37	10.58	10.68	1,111,200	-0.69(-6.07%)
Apr 28, 2004	11.50	11.54	11.16	11.37	750,200	-0.13(-1.13%)
Apr 27, 2004	11.50	11.90	11.45	11.50	1,292,900	+0.05(+0.44%)
Apr 26, 2004	11.53	11.70	11.37	11.45	566,400	+0.00(+0.00%)
Apr 23, 2004	11.51	11.62	11.39	11.45	414,700	-0.08(-0.69%)
Apr 22, 2004	11.28	11.54	11.28	11.53	907,200	+0.29(+2.58%)
Apr 21, 2004	11.33	11.47	11.24	11.24	580,400	-0.23(-2.01%)
Apr 20, 2004	11.82	11.85	11.45	11.47	1,059,600	-0.41(-3.45%)
Apr 19, 2004	11.79	11.89	11.45	11.88	1,118,900	+0.11(+0.93%)
Apr 16, 2004	11.42	11.78	11.42	11.77	1,210,700	+0.49(+4.34%)
Apr 15, 2004	11.30	11.33	11.20	11.28	837,100	+0.23(+2.08%)
Apr 14, 2004	10.95	11.14	10.88	11.05	663,600	-0.05(-0.45%)
Apr 13, 2004	11.29	11.47	10.98	11.10	1,098,200	-0.20(-1.77%)
Apr 12, 2004	11.12	11.41	11.02	11.30	729,100	+0.21(+1.89%)
Apr 08, 2004	10.95	11.09	10.82	11.09	1,278,800	+0.19(+1.74%)
Apr 07, 2004	10.95	11.26	10.50	10.90	1,281,400	-0.13(-1.18%)
Apr 06, 2004	11.10	11.14	10.94	11.03	1,359,000	+0.03(+0.27%)
Apr 05, 2004	10.85	11.05	10.78	11.00	827,600	+0.15(+1.38%)
Apr 02, 2004	11.10	11.10	10.73	10.85	846,900	+0.00(+0.00%)
Apr 01, 2004	11.00	11.12	10.83	10.85	790,000	-0.15(-1.36%)
Mar 31, 2004	10.99	11.15	10.74	11.00	1,443,300	+0.01(+0.09%)
Mar 30, 2004	10.92	11.10	10.80	10.99	1,894,300	+0.12(+1.10%)
Mar 29, 2004	9.800	11.20	9.750	10.87	10,809,600	-0.83(-7.09%)
Mar 26, 2004	11.60	11.82	11.55	11.70	634,800	+0.20(+1.74%)
Mar 25, 2004	11.48	11.69	11.43	11.50	970,400	+0.00(+0.00%)
Mar 24, 2004	11.84	11.90	11.42	11.50	1,033,000	-0.44(-3.69%)
Mar 23, 2004	12.08	12.27	11.90	11.94	1,109,000	-0.14(-1.16%)
Mar 22, 2004	12.10	12.22	11.92	12.08	734,000	-0.16(-1.31%)
Mar 19, 2004	12.66	12.70	12.20	12.24	450,900	-0.34(-2.70%)
Mar 18, 2004	12.52	12.72	12.32	12.58	559,900	+0.03(+0.24%)
Mar 17, 2004	12.30	12.59	12.30	12.55	882,600	+0.30(+2.45%)
Mar 16, 2004	12.67	12.80	12.17	12.25	1,807,200	-0.42(-3.31%)
Mar 15, 2004	12.80	13.05	12.62	12.67	457,100	-0.14(-1.09%)
Mar 12, 2004	12.66	12.92	12.66	12.81	1,035,300	+0.25(+1.99%)
Mar 11, 2004	12.77	12.93	12.53	12.56	586,500	-0.24(-1.88%)
Mar 10, 2004	13.45	13.47	12.77	12.80	1,037,600	-0.57(-4.26%)
Mar 09, 2004	13.55	13.57	13.28	13.37	1,309,900	-0.11(-0.82%)
Mar 08, 2004	13.54	13.75	13.41	13.48	752,000	-0.05(-0.37%)
Mar 05, 2004	13.49	13.70	13.39	13.53	811,700	+0.11(+0.82%)
Mar 04, 2004	13.28	13.48	13.06	13.42	1,044,600	+0.17(+1.28%)
Mar 03, 2004	13.45	13.45	13.23	13.25	1,398,700	-0.11(-0.82%)
Mar 02, 2004	13.65	13.92	13.35	13.36	2,286,600	-0.46(-3.33%)
Mar 01, 2004	13.52	13.96	13.41	13.82	1,020,700	+0.30(+2.22%)
Feb 27, 2004	13.50	13.52	13.25	13.52	1,352,600	+0.02(+0.15%)
Feb 26, 2004	12.99	13.50	12.99	13.50	1,397,800	+0.41(+3.13%)
Feb 25, 2004	12.77	13.15	12.74	13.09	1,377,800	+0.30(+2.35%)
Feb 24, 2004	12.65	12.85	12.59	12.79	1,161,400	+0.09(+0.71%)
Feb 23, 2004	12.75	12.85	12.63	12.70	2,069,900	+0.25(+2.01%)
Feb 20, 2004	12.36	12.47	12.29	12.45	1,088,500	+0.09(+0.73%)
Feb 19, 2004	12.49	12.60	12.34	12.36	1,353,000	-0.09(-0.72%)
Feb 18, 2004	12.19	12.55	12.11	12.45	1,613,600	+0.17(+1.38%)
Feb 17, 2004	11.69	12.66	11.62	12.28	3,143,100	+0.58(+4.96%)
Feb 13, 2004	11.56	11.80	11.51	11.70	1,374,500	+0.14(+1.21%)
Feb 12, 2004	11.24	11.56	11.19	11.56	715,100	+0.29(+2.57%)
Feb 11, 2004	11.23	11.29	11.05	11.27	489,400	+0.07(+0.63%)
Feb 10, 2004	10.85	11.25	10.84	11.20	806,800	+0.20(+1.82%)
Feb 09, 2004	10.75	11.01	10.75	11.00	822,700	+0.32(+3.00%)
Feb 06, 2004	10.62	10.79	10.57	10.68	565,400	+0.03(+0.28%)
Feb 05, 2004	10.94	11.05	10.29	10.65	1,032,500	-0.27(-2.47%)
Feb 04, 2004	11.06	11.06	10.75	10.92	1,603,300	-0.15(-1.36%)
Feb 03, 2004	11.40	11.40	11.01	11.07	859,500	-0.41(-3.57%)
Feb 02, 2004	11.28	11.48	11.09	11.48	687,000	+0.30(+2.68%)
Jan 30, 2004	11.25	11.52	11.09	11.18	1,241,400	-0.16(-1.41%)
Jan 29, 2004	11.55	11.59	11.28	11.34	1,299,400	-0.16(-1.39%)
Jan 28, 2004	11.41	11.56	11.24	11.50	868,700	+0.11(+0.97%)
Jan 27, 2004	11.55	11.71	11.36	11.39	730,100	-0.20(-1.73%)
Jan 26, 2004	11.53	11.65	11.41	11.59	411,500	-0.01(-0.09%)
Jan 23, 2004	11.45	11.66	11.39	11.60	1,182,700	+0.25(+2.20%)
Jan 22, 2004	11.60	11.70	11.27	11.35	474,700	-0.28(-2.41%)
Jan 21, 2004	11.35	11.68	11.25	11.63	722,900	+0.34(+3.01%)
Jan 20, 2004	11.16	11.49	11.12	11.29	779,600	+0.23(+2.08%)
Jan 16, 2004	10.99	11.24	10.75	11.06	551,100	+0.07(+0.64%)
Jan 15, 2004	11.25	11.30	10.70	10.99	890,700	-0.26(-2.31%)
Jan 14, 2004	11.45	11.45	11.00	11.25	1,661,200	-0.22(-1.92%)
Jan 13, 2004	11.38	11.49	11.34	11.47	553,100	+0.02(+0.17%)
Jan 12, 2004	11.41	11.51	11.22	11.45	2,399,100	+0.11(+0.97%)
Jan 09, 2004	10.87	11.54	10.81	11.34	1,559,000	+0.30(+2.72%)
Jan 08, 2004	10.99	11.10	10.75	11.04	998,400	+0.05(+0.45%)
Jan 07, 2004	10.97	11.06	10.90	10.99	1,723,600	-0.11(-0.99%)
Jan 06, 2004	10.59	11.12	10.55	11.10	1,833,200	+0.71(+6.83%)
Jan 05, 2004	10.30	10.55	10.21	10.39	674,000	+0.06(+0.58%)
Jan 02, 2004	10.25	10.40	10.21	10.33	270,400	+0.02(+0.19%)
Dec 31, 2003	10.43	10.49	10.30	10.31	409,200	-0.12(-1.15%)
Dec 30, 2003	10.45	10.58	10.35	10.43	569,600	-0.02(-0.19%)
Dec 29, 2003	10.19	10.47	10.18	10.45	497,700	+0.19(+1.85%)
Dec 26, 2003	10.26	10.31	10.15	10.26	190,900	+0.10(+0.98%)
Dec 24, 2003	9.950	10.25	9.950	10.16	264,200	+0.14(+1.40%)
Dec 23, 2003	10.05	10.08	9.920	10.02	472,600	-0.18(-1.76%)
Dec 22, 2003	10.28	10.40	10.13	10.20	555,500	-0.08(-0.78%)
Dec 19, 2003	10.35	10.48	10.25	10.28	1,437,300	+0.03(+0.29%)
Dec 18, 2003	10.00	10.38	9.990	10.25	925,700	+0.25(+2.50%)
Dec 17, 2003	9.870	10.00	9.750	10.00	527,700	+0.07(+0.70%)
Dec 16, 2003	9.660	9.950	9.660	9.930	927,600	+0.18(+1.85%)
Dec 15, 2003	9.900	10.02	9.750	9.750	782,000	-0.35(-3.47%)
Dec 12, 2003	9.700	10.15	9.700	10.10	1,041,800	+0.36(+3.70%)
Dec 11, 2003	9.810	9.850	9.720	9.740	461,700	-0.01(-0.10%)
Dec 10, 2003	9.650	9.800	9.600	9.750	947,600	+0.10(+1.04%)
Dec 09, 2003	9.930	9.940	9.650	9.650	400,000	-0.18(-1.83%)
Dec 08, 2003	9.990	10.05	9.810	9.830	857,300	-0.15(-1.50%)
Dec 05, 2003	9.910	10.08	9.560	9.980	1,049,300	+0.18(+1.84%)
Dec 04, 2003	9.100	9.840	9.100	9.800	1,389,200	+0.75(+8.29%)
Dec 03, 2003	9.240	9.250	8.970	9.050	611,100	-0.15(-1.63%)
Dec 02, 2003	9.110	9.230	9.060	9.200	837,500	-0.01(-0.11%)
Dec 01, 2003	9.140	9.340	9.100	9.210	775,000	+0.10(+1.10%)
Nov 28, 2003	9.080	9.140	9.020	9.110	269,500	+0.07(+0.77%)
Nov 26, 2003	9.000	9.100	8.980	9.040	714,200	+0.04(+0.44%)
Nov 25, 2003	9.110	9.130	8.990	9.000	988,000	+0.00(+0.00%)
Nov 24, 2003	9.150	9.240	8.800	9.000	1,756,600	-0.14(-1.53%)
Nov 21, 2003	9.270	9.300	9.050	9.140	995,900	-0.14(-1.51%)
Nov 20, 2003	9.250	9.520	9.240	9.280	555,500	+0.02(+0.22%)
Nov 19, 2003	9.270	9.330	9.250	9.260	632,900	-0.04(-0.43%)
Nov 18, 2003	9.300	9.410	9.270	9.300	654,900	+0.01(+0.11%)
Nov 17, 2003	9.310	9.340	9.280	9.290	868,600	-0.19(-2.00%)
Nov 14, 2003	9.450	9.550	9.370	9.480	1,075,100	+0.08(+0.85%)
Nov 13, 2003	9.270	9.750	9.220	9.400	1,759,300	+0.25(+2.73%)
Nov 12, 2003	8.870	9.180	8.870	9.150	1,428,600	+0.34(+3.86%)
Nov 11, 2003	8.890	8.900	8.780	8.810	758,000	-0.08(-0.90%)
Nov 10, 2003	8.700	8.990	8.700	8.890	1,581,300	+0.19(+2.18%)
Nov 07, 2003	8.950	8.950	8.620	8.700	1,075,700	-0.16(-1.81%)
Nov 06, 2003	8.680	9.000	8.620	8.860	1,072,200	+0.25(+2.90%)
Nov 05, 2003	8.550	8.750	8.280	8.610	1,022,700	+0.02(+0.23%)
Nov 04, 2003	8.550	8.590	8.250	8.590	1,281,100	+0.13(+1.54%)
Nov 03, 2003	8.730	8.900	8.440	8.460	1,332,910	-0.27(-3.09%)
Oct 31, 2003	8.550	8.810	8.550	8.730	1,213,000	+0.43(+5.18%)
Oct 30, 2003	8.750	8.970	8.640	8.300	3,135,200	-0.70(-7.78%)
Oct 29, 2003	9.420	9.420	8.950	9.000	3,176,800	-0.42(-4.46%)
Oct 28, 2003	9.360	9.460	9.200	9.420	620,700	+0.16(+1.73%)
Oct 27, 2003	9.150	9.270	9.080	9.260	682,700	+0.10(+1.09%)
Oct 24, 2003	9.250	9.300	9.100	9.160	699,000	-0.10(-1.08%)
Oct 23, 2003	9.590	9.590	9.220	9.260	1,332,100	-0.33(-3.44%)
Oct 22, 2003	9.800	9.800	8.840	9.590	416,700	-0.21(-2.14%)
Oct 21, 2003	9.600	9.860	9.600	9.800	503,500	+0.15(+1.55%)
Oct 20, 2003	9.890	9.890	9.600	9.650	460,700	-0.20(-2.03%)
Oct 17, 2003	10.00	10.00	9.750	9.850	593,200	-0.15(-1.50%)
Oct 16, 2003	9.880	10.02	9.800	10.00	867,300	+0.13(+1.32%)
Oct 15, 2003	10.13	10.13	9.860	9.870	700,300	-0.21(-2.08%)
Oct 14, 2003	10.27	10.30	10.05	10.08	731,500	-0.19(-1.85%)
Oct 13, 2003	10.09	10.23	10.08	10.27	765,400	+0.27(+2.70%)
Oct 10, 2003	10.03	10.11	9.960	10.00	275,100	+0.00(+0.00%)
Oct 09, 2003	9.970	10.05	9.830	10.00	536,000	+0.02(+0.20%)
Oct 08, 2003	9.950	10.08	9.950	9.980	695,100	+0.03(+0.30%)
Oct 07, 2003	9.850	9.990	9.790	9.950	609,400	+0.10(+1.02%)
Oct 06, 2003	9.900	9.900	9.810	9.850	642,500	+0.01(+0.10%)
Oct 03, 2003	9.750	9.950	9.750	9.840	695,600	+0.09(+0.92%)
Oct 02, 2003	9.730	9.750	9.650	9.750	543,300	-0.10(-1.02%)
Oct 01, 2003	9.900	9.900	9.790	9.850	528,400	+0.20(+2.07%)
Sep 30, 2003	9.500	9.890	9.420	9.650	670,300	+0.19(+2.01%)
Sep 29, 2003	9.440	9.440	9.400	9.460	493,600	+0.06(+0.64%)
Sep 26, 2003	9.530	9.630	9.380	9.400	542,100	-0.23(-2.39%)
Sep 25, 2003	9.870	9.910	9.590	9.630	340,400	-0.34(-3.41%)
Sep 24, 2003	9.850	10.02	9.850	9.970	286,400	+0.25(+2.57%)
Sep 23, 2003	9.650	9.980	9.720	9.720	459,200	+0.07(+0.73%)
Sep 22, 2003	9.950	9.960	9.650	9.650	746,400	-0.25(-2.53%)
Sep 19, 2003	9.430	9.900	9.390	9.900	750,700	+0.49(+5.21%)
Sep 18, 2003	9.270	9.540	9.260	9.410	618,300	+0.00(+0.00%)
Sep 17, 2003	9.500	9.510	9.240	9.410	338,400	-0.13(-1.36%)
Sep 16, 2003	9.510	9.590	9.380	9.540	354,300	+0.04(+0.42%)
Sep 15, 2003	9.750	9.780	9.470	9.500	514,200	-0.20(-2.06%)
Sep 12, 2003	9.720	9.800	9.550	9.700	342,100	-0.05(-0.51%)
Sep 11, 2003	9.780	9.800	9.680	9.750	833,100	+0.03(+0.31%)
Sep 10, 2003	9.820	9.950	9.720	9.720	805,400	-0.17(-1.72%)
Sep 09, 2003	10.18	10.20	9.810	9.890	430,200	-0.37(-3.61%)
Sep 08, 2003	10.19	10.30	10.18	10.26	299,200	+0.14(+1.38%)
Sep 05, 2003	10.20	10.28	10.10	10.12	432,000	-0.08(-0.78%)
Sep 04, 2003	10.36	10.36	10.06	10.20	431,300	-0.23(-2.21%)
Sep 03, 2003	10.44	10.48	10.27	10.43	345,800	-0.01(-0.10%)
Sep 02, 2003	10.40	10.44	10.15	10.44	601,300	+0.08(+0.77%)
Aug 29, 2003	10.26	10.41	10.08	10.36	666,200	+0.12(+1.17%)
Aug 28, 2003	9.960	10.30	9.950	10.24	805,900	+0.21(+2.09%)
Aug 27, 2003	10.05	10.20	9.980	10.03	564,000	+0.02(+0.20%)
Aug 26, 2003	10.00	10.08	9.850	10.01	418,200	+0.00(+0.00%)
Aug 25, 2003	10.05	10.15	9.960	10.01	533,000	+0.01(+0.10%)
Aug 22, 2003	10.25	10.25	9.980	10.00	533,800	-0.20(-1.96%)
Aug 21, 2003	10.02	10.24	10.02	10.20	816,300	+0.25(+2.51%)
Aug 20, 2003	9.960	10.02	9.910	9.950	692,400	+0.00(+0.00%)
Aug 19, 2003	9.700	10.02	9.700	9.950	618,200	+0.15(+1.53%)
Aug 18, 2003	9.700	9.910	9.670	9.800	436,500	+0.15(+1.55%)
Aug 15, 2003	9.580	9.700	9.510	9.650	204,200	+0.04(+0.42%)
Aug 14, 2003	9.690	9.750	9.390	9.610	792,600	-0.07(-0.72%)
Aug 13, 2003	9.750	9.790	9.600	9.680	504,800	-0.03(-0.31%)
Aug 12, 2003	9.530	9.710	9.490	9.710	832,400	+0.14(+1.46%)
Aug 11, 2003	9.500	9.610	9.500	9.570	591,300	+0.12(+1.27%)
Aug 08, 2003	9.600	9.650	9.330	9.450	644,200	-0.14(-1.46%)
Aug 07, 2003	8.980	9.590	8.910	9.590	1,173,900	+0.63(+7.03%)
Aug 06, 2003	9.090	9.110	8.830	8.960	740,500	+0.06(+0.67%)
Aug 05, 2003	8.700	9.070	8.680	8.900	1,178,300	+0.20(+2.30%)
Aug 04, 2003	9.260	9.260	8.700	8.700	1,384,100	-0.56(-6.05%)
Aug 01, 2003	9.350	9.370	9.100	9.260	1,117,800	-0.05(-0.54%)
Jul 31, 2003	9.400	9.410	9.200	9.310	1,100,600	-0.07(-0.75%)
Jul 30, 2003	9.800	9.810	9.290	9.380	1,999,000	-0.42(-4.29%)
Jul 29, 2003	9.880	9.990	9.750	9.800	578,000	-0.10(-1.01%)
Jul 28, 2003	9.980	10.08	9.670	9.900	503,700	+0.02(+0.20%)
Jul 25, 2003	9.860	9.950	9.850	9.880	469,500	+0.04(+0.41%)
Jul 24, 2003	10.25	10.25	9.820	9.840	988,900	-0.28(-2.77%)
Jul 23, 2003	10.30	10.38	9.850	10.12	663,200	-0.13(-1.27%)
Jul 22, 2003	10.38	10.41	10.19	10.25	664,400	-0.07(-0.68%)
Jul 21, 2003	10.51	10.60	10.32	10.32	563,100	-0.18(-1.71%)
Jul 18, 2003	10.17	10.55	9.910	10.50	1,886,900	+0.37(+3.65%)
Jul 17, 2003	9.960	10.26	9.900	10.13	836,700	+0.12(+1.20%)
Jul 16, 2003	10.03	10.08	9.820	10.01	594,400	-0.02(-0.20%)
Jul 15, 2003	10.30	10.35	10.00	10.03	748,100	-0.27(-2.62%)
Jul 14, 2003	10.47	10.47	10.25	10.30	679,100	-0.17(-1.62%)
Jul 11, 2003	10.40	10.48	10.29	10.47	508,600	+0.08(+0.77%)
Jul 10, 2003	10.75	10.77	10.25	10.39	625,400	-0.41(-3.80%)
Jul 09, 2003	10.65	11.00	10.65	10.80	600,100	+0.08(+0.75%)
Jul 08, 2003	10.60	10.74	10.50	10.72	800,900	+0.03(+0.28%)
Jul 07, 2003	10.95	10.95	10.60	10.69	818,000	-0.25(-2.29%)
Jul 03, 2003	10.75	11.08	10.65	10.94	478,100	+0.24(+2.24%)
Jul 02, 2003	10.65	10.73	10.54	10.70	641,100	+0.06(+0.56%)
Jul 01, 2003	10.73	10.78	10.42	10.64	1,148,600	-0.08(-0.75%)
Jun 30, 2003	10.80	11.04	10.51	10.72	2,639,700	-0.20(-1.83%)
Jun 27, 2003	10.90	11.17	10.83	10.92	547,600	+0.01(+0.09%)
Jun 26, 2003	11.15	11.21	10.91	10.91	846,700	-0.29(-2.59%)
Jun 25, 2003	10.95	11.20	10.86	11.20	715,700	+0.35(+3.23%)
Jun 24, 2003	10.75	10.99	10.75	10.85	623,000	+0.12(+1.12%)
Jun 23, 2003	11.07	11.09	10.65	10.73	841,100	-0.27(-2.45%)
Jun 20, 2003	11.10	11.25	10.89	11.00	677,300	-0.02(-0.18%)
Jun 19, 2003	10.85	11.15	10.75	11.02	921,000	+0.20(+1.85%)
Jun 18, 2003	10.81	11.08	10.70	10.82	961,000	-0.02(-0.18%)
Jun 17, 2003	11.30	11.44	10.72	10.84	2,585,100	-0.65(-5.66%)
Jun 16, 2003	11.60	11.61	10.92	11.49	1,362,200	-0.11(-0.95%)
Jun 13, 2003	11.80	11.83	11.44	11.60	780,100	-0.30(-2.52%)
Jun 12, 2003	12.29	12.38	11.90	11.90	951,000	-0.44(-3.57%)
Jun 11, 2003	11.85	12.34	11.72	12.34	1,128,800	+0.54(+4.58%)
Jun 10, 2003	11.85	12.14	11.67	11.80	888,100	-0.04(-0.34%)
Jun 09, 2003	11.80	11.94	11.75	11.84	644,700	+0.03(+0.25%)
Jun 06, 2003	11.80	12.15	11.75	11.81	597,400	+0.00(+0.00%)
Jun 05, 2003	11.79	11.83	11.62	11.81	692,200	+0.06(+0.51%)
Jun 04, 2003	12.00	12.20	11.70	11.75	991,500	-0.25(-2.08%)
Jun 03, 2003	11.95	12.00	11.65	12.00	863,500	-0.02(-0.17%)
Jun 02, 2003	11.98	12.14	11.97	12.02	916,600	+0.14(+1.18%)
May 30, 2003	11.74	12.10	11.70	11.88	1,137,900	+0.19(+1.63%)
May 29, 2003	11.71	11.75	11.55	11.69	830,700	-0.02(-0.17%)
May 28, 2003	11.72	11.85	11.63	11.71	953,000	-0.07(-0.59%)
May 27, 2003	11.64	11.85	11.58	11.78	759,900	+0.17(+1.46%)
May 23, 2003	11.61	11.65	11.51	11.61	833,000	-0.04(-0.34%)
May 22, 2003	11.35	11.68	11.35	11.65	1,765,500	+0.35(+3.10%)
May 21, 2003	11.04	11.48	10.95	11.30	1,148,700	+0.26(+2.36%)
May 20, 2003	11.20	11.20	10.84	11.04	495,800	-0.11(-0.99%)
May 19, 2003	11.24	11.38	10.51	11.15	424,800	-0.09(-0.80%)
May 16, 2003	10.80	11.33	10.80	11.24	812,200	+0.04(+0.36%)
May 15, 2003	11.35	11.40	11.05	11.20	600,800	-0.07(-0.62%)
May 14, 2003	11.00	11.37	10.91	11.27	1,186,300	+0.28(+2.55%)
May 13, 2003	10.70	10.99	10.70	10.99	1,530,500	+0.29(+2.71%)
May 12, 2003	10.60	10.80	10.54	10.70	941,100	+0.10(+0.94%)
May 09, 2003	10.60	10.64	10.54	10.60	1,230,400	+0.03(+0.28%)
May 08, 2003	10.52	10.65	10.52	10.57	1,239,700	-0.01(-0.09%)
May 07, 2003	10.12	10.59	10.05	10.58	874,600	+0.36(+3.52%)
May 06, 2003	10.15	10.35	10.06	10.22	658,800	+0.07(+0.69%)
May 05, 2003	10.15	10.25	10.05	10.15	741,700	+0.05(+0.50%)
May 02, 2003	9.900	10.17	9.900	10.10	614,700	+0.20(+2.02%)

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.