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, 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%)
Jan 04, 2010	9.010	9.350	9.010	9.340	1,047,757	+0.55(+6.26%)
Dec 31, 2009		8.790	8.790	8.790	0	-0.21(-2.33%)
Dec 30, 2009	9.070	9.150	8.970	9.000	837,824	-0.14(-1.53%)
Dec 29, 2009	9.130	9.290	9.100	9.140	1,134,500	+0.03(+0.33%)
Dec 28, 2009	9.050	9.190	8.990	9.110	850,748	+0.10(+1.11%)
Dec 24, 2009	9.080	9.130	9.000	9.010	309,846	-0.01(-0.11%)
Dec 23, 2009	9.120	9.140	8.990	9.020	1,121,282	+0.00(+0.00%)
Dec 22, 2009	9.130	9.240	8.950	9.020	1,394,403	-0.11(-1.20%)
Dec 21, 2009	8.990	9.240	8.990	9.130	1,118,858	+0.16(+1.78%)
Dec 18, 2009	8.840	8.980	8.650	8.970	1,911,945	+0.29(+3.34%)
Dec 17, 2009	8.680	8.800	8.490	8.680	1,150,786	+0.00(+0.00%)
Dec 16, 2009	8.540	8.780	8.365	8.680	1,206,659	+0.40(+4.83%)
Dec 15, 2009	8.150	8.500	8.100	8.280	959,762	+0.04(+0.49%)
Dec 14, 2009	8.320	8.320	8.020	8.240	747,433	+0.11(+1.35%)
Dec 11, 2009	8.000	8.220	7.890	8.130	941,215	+0.22(+2.78%)
Dec 10, 2009	7.850	8.000	7.740	7.910	960,419	+0.11(+1.41%)
Dec 09, 2009	7.770	7.880	7.600	7.800	781,224	+0.00(+0.00%)
Dec 08, 2009	7.750	8.000	7.660	7.800	931,467	-0.08(-1.02%)
Dec 07, 2009	7.700	7.950	7.680	7.880	865,484	+0.18(+2.34%)
Dec 04, 2009	7.630	7.850	7.390	7.700	1,103,326	+0.20(+2.67%)
Dec 03, 2009	7.620	7.730	7.460	7.500	1,079,582	-0.11(-1.45%)
Dec 02, 2009	7.630	7.750	7.435	7.610	1,332,303	-0.02(-0.26%)
Dec 01, 2009	7.740	7.890	7.510	7.630	958,769	+0.01(+0.13%)
Nov 30, 2009	7.410	7.670	7.290	7.620	1,659,452	+0.14(+1.87%)
Nov 27, 2009	7.490	7.650	7.070	7.480	600,248	-0.36(-4.59%)
Nov 25, 2009	7.850	7.900	7.600	7.840	540,110	+0.06(+0.77%)
Nov 24, 2009	7.720	7.800	7.480	7.780	829,685	+0.09(+1.17%)
Nov 23, 2009	7.840	8.030	7.650	7.690	685,864	+0.04(+0.52%)
Nov 20, 2009	7.820	7.830	7.560	7.650	893,846	-0.25(-3.16%)
Nov 19, 2009	8.260	8.260	7.670	7.900	1,357,355	-0.41(-4.93%)
Nov 18, 2009	8.560	8.700	8.190	8.310	724,067	-0.22(-2.58%)
Nov 17, 2009	8.250	8.590	8.110	8.530	992,525	+0.33(+4.02%)
Nov 16, 2009	7.900	8.250	7.900	8.200	804,074	+0.33(+4.19%)
Nov 13, 2009	7.650	8.000	7.590	7.870	724,142	+0.19(+2.47%)
Nov 12, 2009	8.070	8.270	7.630	7.680	904,088	-0.45(-5.54%)
Nov 11, 2009	8.250	8.450	7.910	8.130	776,778	+0.03(+0.37%)
Nov 10, 2009	7.960	8.180	7.860	8.100	1,024,905	+0.14(+1.76%)
Nov 09, 2009	7.830	8.010	7.830	7.960	647,850	+0.26(+3.38%)
Nov 06, 2009	7.690	7.980	7.590	7.700	878,437	-0.13(-1.66%)
Nov 05, 2009	7.690	7.880	7.590	7.830	1,583,731	+0.22(+2.89%)
Nov 04, 2009	8.020	8.020	7.560	7.610	1,316,747	-0.32(-4.04%)
Nov 03, 2009	7.580	8.020	7.415	7.930	1,726,402	+0.24(+3.12%)
Nov 02, 2009	7.360	7.830	7.180	7.690	2,176,267	+0.38(+5.20%)
Oct 30, 2009	8.440	8.440	7.260	7.310	2,988,548	-1.20(-14.10%)
Oct 29, 2009	8.620	9.000	8.370	8.510	1,873,961	+0.28(+3.40%)
Oct 28, 2009	8.880	8.880	8.220	8.230	1,201,950	-0.68(-7.63%)
Oct 27, 2009	8.730	9.050	8.500	8.910	1,295,444	+0.23(+2.65%)
Oct 26, 2009	9.060	9.340	8.640	8.680	1,057,026	-0.34(-3.77%)
Oct 23, 2009	8.900	9.060	8.810	9.020	1,201,699	-0.24(-2.59%)
Oct 22, 2009	9.240	9.340	8.880	9.260	987,731	+0.03(+0.33%)
Oct 21, 2009	9.040	9.500	8.980	9.230	1,403,854	+0.17(+1.88%)
Oct 20, 2009	8.890	9.100	8.870	9.060	1,723,510	-0.26(-2.79%)
Oct 19, 2009	9.190	9.360	9.050	9.320	554,725	+0.07(+0.76%)
Oct 16, 2009	9.130	9.350	9.010	9.250	646,968	-0.02(-0.22%)
Oct 15, 2009	8.880	9.290	8.830	9.270	1,194,054	+0.27(+3.00%)
Oct 14, 2009	8.730	9.030	8.690	9.000	1,155,413	+0.40(+4.65%)
Oct 13, 2009	8.740	8.780	8.540	8.600	811,261	-0.18(-2.05%)
Oct 12, 2009	8.580	8.830	8.290	8.780	1,250,501	+0.50(+6.04%)
Oct 09, 2009	8.340	8.470	8.150	8.280	853,109	-0.08(-0.96%)
Oct 08, 2009	8.230	8.370	7.500	8.360	3,420,306	+0.21(+2.58%)
Oct 07, 2009	8.120	8.250	8.030	8.150	712,812	+0.02(+0.25%)
Oct 06, 2009	7.940	8.300	7.920	8.130	1,220,367	+0.25(+3.17%)
Oct 05, 2009	7.670	7.940	7.400	7.880	2,950,656	+0.20(+2.60%)
Oct 02, 2009	7.580	8.040	7.000	7.680	4,248,752	-0.56(-6.80%)
Oct 01, 2009	8.670	8.700	8.240	8.240	1,152,476	-0.46(-5.29%)
Sep 30, 2009	8.670	8.840	8.310	8.700	1,206,648	+0.07(+0.81%)
Sep 29, 2009	8.580	8.770	8.470	8.630	925,628	-0.06(-0.70%)
Sep 28, 2009	8.370	8.760	8.320	8.691	942,121	+0.32(+3.83%)
Sep 25, 2009	8.420	8.540	8.100	8.370	1,279,672	-0.11(-1.30%)
Sep 24, 2009	8.810	8.820	8.320	8.480	1,268,695	-0.31(-3.53%)
Sep 23, 2009	9.140	9.140	8.690	8.790	1,160,552	-0.31(-3.41%)
Sep 22, 2009	8.990	9.120	8.950	9.100	1,322,506	+0.24(+2.71%)
Sep 21, 2009	8.790	8.940	8.550	8.860	1,166,874	+0.00(+0.00%)
Sep 18, 2009	9.140	9.140	8.800	8.860	2,047,842	-0.24(-2.64%)
Sep 17, 2009	9.390	9.400	8.980	9.100	1,666,418	-0.01(-0.12%)
Sep 16, 2009	9.010	9.580	9.000	9.111	1,747,447	+0.13(+1.46%)
Sep 15, 2009	9.190	9.190	8.770	8.980	1,980,897	-0.02(-0.22%)
Sep 14, 2009	8.710	9.020	8.360	9.000	1,209,061	+0.22(+2.51%)
Sep 11, 2009	8.810	9.130	8.610	8.780	1,854,679	+0.09(+1.04%)
Sep 10, 2009	8.370	8.745	8.230	8.690	1,744,909	+0.38(+4.57%)
Sep 09, 2009	8.020	8.420	7.910	8.310	1,443,902	+0.31(+3.88%)
Sep 08, 2009	7.770	8.090	7.650	8.000	1,296,068	+0.35(+4.58%)
Sep 04, 2009	7.370	7.740	7.300	7.650	972,431	+0.22(+2.96%)
Sep 03, 2009	7.240	7.430	7.210	7.430	1,472,101	+0.21(+2.91%)
Sep 02, 2009	7.310	7.350	7.120	7.220	1,747,591	-0.06(-0.82%)
Sep 01, 2009	7.080	7.400	7.060	7.280	2,967,037	+0.13(+1.82%)
Aug 31, 2009	7.100	7.240	7.000	7.150	1,845,080	-0.04(-0.56%)
Aug 28, 2009	7.280	7.310	7.090	7.190	792,785	-0.01(-0.14%)
Aug 27, 2009	7.250	7.280	6.980	7.200	2,460,477	-0.06(-0.83%)
Aug 26, 2009	7.200	7.290	6.980	7.260	1,036,650	+0.02(+0.28%)
Aug 25, 2009	7.200	7.300	7.100	7.240	1,546,846	+0.05(+0.70%)
Aug 24, 2009	6.910	7.230	6.890	7.190	2,057,570	+0.30(+4.35%)
Aug 21, 2009	6.460	6.960	6.390	6.890	2,874,778	+0.50(+7.82%)
Aug 20, 2009	6.110	6.430	6.090	6.390	2,277,150	+0.28(+4.58%)
Aug 19, 2009	5.940	6.150	5.890	6.110	721,678	+0.07(+1.16%)
Aug 18, 2009	6.070	6.130	5.930	6.040	932,656	+0.13(+2.20%)
Aug 17, 2009	5.800	6.060	5.800	5.910	1,405,884	-0.20(-3.27%)
Aug 14, 2009	6.350	6.390	5.950	6.110	1,058,987	-0.27(-4.23%)
Aug 13, 2009	6.370	6.510	6.200	6.380	1,379,233	+0.04(+0.63%)
Aug 12, 2009	6.240	6.470	6.190	6.340	1,341,672	+0.19(+3.09%)
Aug 11, 2009	6.280	6.350	6.070	6.150	913,904	-0.20(-3.15%)
Aug 10, 2009	6.570	6.600	6.250	6.350	1,077,117	-0.25(-3.79%)
Aug 07, 2009	6.730	7.170	6.500	6.600	1,965,597	+0.12(+1.85%)
Aug 06, 2009	7.170	7.170	6.450	6.480	3,697,145	-0.67(-9.37%)
Aug 05, 2009	7.300	7.470	6.930	7.150	868,122	-0.34(-4.54%)
Aug 04, 2009	7.240	7.560	7.140	7.490	1,043,768	+0.20(+2.74%)
Aug 03, 2009	7.000	7.450	6.970	7.290	2,066,040	+0.35(+5.04%)
Jul 31, 2009	6.810	7.010	6.600	6.940	1,093,683	+0.20(+2.97%)
Jul 30, 2009	6.590	7.100	6.590	6.740	1,341,792	+0.24(+3.69%)
Jul 29, 2009	6.540	6.540	6.200	6.500	855,620	-0.12(-1.81%)
Jul 28, 2009	6.680	6.680	6.330	6.620	679,082	-0.12(-1.78%)
Jul 27, 2009	6.590	6.760	6.500	6.740	859,255	+0.12(+1.81%)
Jul 24, 2009	6.340	6.620	6.310	6.620	1,150	+0.20(+3.12%)
Jul 23, 2009	6.070	6.580	6.050	6.420	1,248,262	+0.33(+5.42%)
Jul 22, 2009	6.070	6.120	5.800	6.090	1,088,211	-0.04(-0.65%)
Jul 21, 2009	6.280	6.280	5.810	6.130	1,102,385	-0.12(-1.92%)
Jul 20, 2009	6.500	6.500	5.980	6.250	1,404,302	-0.22(-3.40%)
Jul 17, 2009	6.200	6.530	6.040	6.470	1,393,918	+0.27(+4.35%)
Jul 16, 2009	5.980	6.230	5.840	6.200	1,201,604	+0.18(+2.99%)
Jul 15, 2009	5.800	6.070	5.770	6.020	1,321,375	+0.30(+5.24%)
Jul 14, 2009	5.520	5.750	5.480	5.720	1,026,394	+0.21(+3.81%)
Jul 13, 2009	5.280	5.560	5.265	5.510	1,164,172	+0.23(+4.36%)
Jul 10, 2009	5.280	5.460	5.140	5.280	1,015,081	-0.04(-0.75%)
Jul 09, 2009	5.110	5.430	5.062	5.320	1,654,803	+0.23(+4.52%)
Jul 08, 2009	5.180	5.240	4.820	5.090	1,909,124	-0.08(-1.55%)
Jul 07, 2009	5.450	5.450	5.140	5.170	1,621,014	-0.26(-4.79%)
Jul 06, 2009	5.510	5.770	5.320	5.430	1,835,049	-0.21(-3.72%)
Jul 02, 2009	5.710	5.905	5.510	5.640	1,840,351	-0.20(-3.42%)
Jul 01, 2009	5.840	6.020	5.690	5.840	1,258,090	+0.08(+1.39%)
Jun 30, 2009	5.680	5.960	5.650	5.760	2,041,061	+0.10(+1.77%)
Jun 29, 2009	5.770	5.780	5.330	5.660	3,398,181	-0.12(-2.08%)
Jun 26, 2009	5.080	6.000	5.080	5.780	14,379,210	+0.53(+10.10%)
Jun 25, 2009	5.140	5.310	5.050	5.250	1,944,857	+0.20(+3.96%)
Jun 24, 2009	4.910	5.410	4.880	5.050	1,824,009	+0.18(+3.70%)
Jun 23, 2009	4.920	5.050	4.680	4.870	1,390,361	-0.08(-1.62%)
Jun 22, 2009	5.250	5.260	4.930	4.950	1,660,833	-0.46(-8.50%)
Jun 19, 2009	5.810	5.810	5.370	5.410	1,347,413	-0.20(-3.57%)
Jun 18, 2009	5.710	5.860	5.500	5.610	1,132,909	-0.06(-1.06%)
Jun 17, 2009	5.900	5.950	5.440	5.670	1,598,573	-0.24(-4.06%)
Jun 16, 2009	6.500	6.500	5.700	5.910	2,913,295	-0.70(-10.52%)
Jun 15, 2009	6.690	6.690	6.250	6.605	1,554,470	-0.14(-2.15%)
Jun 12, 2009	6.840	6.870	6.500	6.750	718,734	-0.16(-2.32%)
Jun 11, 2009	6.510	7.011	6.460	6.910	1,429,113	+0.39(+5.98%)
Jun 10, 2009	6.580	6.780	6.200	6.520	2,762,266	+0.24(+3.82%)
Jun 09, 2009	6.090	6.420	5.890	6.280	2,261,500	+0.34(+5.72%)
Jun 08, 2009	6.140	6.170	5.900	5.940	1,508,960	-0.27(-4.35%)
Jun 05, 2009	6.410	6.480	6.180	6.210	949,636	-0.19(-2.97%)
Jun 04, 2009	6.240	6.500	6.190	6.400	691,002	+0.20(+3.23%)
Jun 03, 2009	6.510	6.510	5.800	6.200	1,598,636	-0.26(-4.02%)
Jun 02, 2009	6.490	6.600	6.320	6.460	2,610,171	-0.15(-2.27%)
Jun 01, 2009	6.510	6.760	6.130	6.610	1,876,903	+0.16(+2.48%)
May 29, 2009	6.290	6.500	6.240	6.450	1,148,116	+0.20(+3.20%)
May 28, 2009	6.140	6.260	5.830	6.250	892,412	+0.25(+4.17%)
May 27, 2009	6.120	6.280	5.950	6.000	758,076	-0.15(-2.44%)
May 26, 2009	5.800	6.190	5.650	6.150	1,336,595	+0.31(+5.31%)
May 22, 2009	6.180	6.180	5.700	5.840	1,181,100	-0.24(-3.95%)
May 21, 2009	6.240	6.240	5.755	6.080	1,140,484	-0.29(-4.55%)
May 20, 2009	6.200	6.570	6.200	6.370	1,597,727	+0.30(+4.94%)
May 19, 2009	6.130	6.450	6.000	6.070	1,520,193	-0.06(-0.98%)
May 18, 2009	5.400	6.210	5.380	6.130	2,252,556	+0.77(+14.37%)
May 15, 2009	5.660	5.840	5.070	5.360	3,825,273	-0.37(-6.46%)
May 14, 2009	5.730	5.790	5.530	5.730	1,955,730	-0.12(-2.05%)
May 13, 2009	6.000	6.000	5.550	5.850	2,379,203	-0.24(-3.94%)
May 12, 2009	6.140	6.230	5.800	6.090	1,599,614	+0.09(+1.50%)
May 11, 2009	5.940	6.200	5.810	6.000	2,456,866	-0.01(-0.17%)
May 08, 2009	5.040	6.200	5.040	6.010	3,943,519	+1.05(+21.17%)
May 07, 2009	5.390	5.610	4.760	4.960	2,085,943	-0.43(-7.98%)
May 06, 2009	5.080	5.400	5.010	5.390	1,070,328	+0.37(+7.37%)
May 05, 2009	4.890	5.130	4.870	5.020	975,849	-0.04(-0.79%)
May 04, 2009	4.970	5.060	4.900	5.060	665,143	+0.50(+10.96%)

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.