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 29, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 28, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 27, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 26, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 25, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 22, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 21, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 20, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 19, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 18, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 15, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 14, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 13, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 12, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 11, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 08, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 07, 2005	12.00	12.05	11.65	11.66	3,615,000	-0.08(-0.68%)
Apr 06, 2005	11.45	11.77	11.44	11.74	2,485,300	+0.33(+2.89%)
Apr 05, 2005	11.32	11.59	11.27	11.41	1,789,400	+0.03(+0.26%)
Apr 04, 2005	11.62	11.70	11.14	11.38	2,187,200	-0.32(-2.74%)
Apr 01, 2005	11.73	11.83	11.69	11.70	1,526,800	+0.23(+2.01%)
Mar 31, 2005	11.15	11.69	11.15	11.47	2,156,100	+0.42(+3.80%)
Mar 30, 2005	10.55	11.06	10.55	11.05	2,339,200	+0.48(+4.54%)
Mar 29, 2005	10.48	10.74	10.44	10.57	4,749,400	-0.06(-0.56%)
Mar 28, 2005	10.87	11.12	10.45	10.63	4,838,900	-0.57(-5.09%)
Mar 24, 2005	11.42	11.45	11.13	11.20	2,020,900	-0.02(-0.18%)
Mar 23, 2005	11.51	11.51	11.17	11.22	1,473,200	-0.29(-2.52%)
Mar 22, 2005	11.62	11.80	11.49	11.51	1,366,400	-0.04(-0.35%)
Mar 21, 2005	11.60	11.71	11.38	11.55	1,196,900	-0.05(-0.43%)
Mar 18, 2005	11.70	11.74	11.39	11.60	2,608,400	-0.14(-1.19%)
Mar 17, 2005	12.01	12.01	11.68	11.74	1,257,200	-0.12(-1.01%)
Mar 16, 2005	12.02	12.08	11.76	11.86	1,396,600	-0.16(-1.33%)
Mar 15, 2005	12.36	12.45	12.00	12.02	1,722,200	-0.29(-2.36%)
Mar 14, 2005	12.08	12.33	12.02	12.31	1,910,800	+0.30(+2.50%)
Mar 11, 2005	11.90	12.37	11.90	12.01	1,261,500	-0.20(-1.64%)
Mar 10, 2005	12.50	12.50	11.98	12.21	2,821,900	-0.33(-2.63%)
Mar 09, 2005	12.67	12.90	12.50	12.54	2,470,100	-0.11(-0.87%)
Mar 08, 2005	12.75	13.08	12.41	12.65	5,396,500	-0.90(-6.64%)
Mar 07, 2005	14.10	14.10	13.41	13.55	1,777,900	-0.55(-3.90%)
Mar 04, 2005	14.10	14.11	13.93	14.10	887,300	+0.10(+0.71%)
Mar 03, 2005	13.72	14.25	13.69	14.00	1,095,100	+0.45(+3.32%)
Mar 02, 2005	13.31	13.59	13.25	13.55	922,500	+0.14(+1.04%)
Mar 01, 2005	13.75	14.00	13.39	13.41	721,800	-0.41(-2.97%)
Feb 28, 2005	14.04	14.15	13.40	13.82	809,500	-0.09(-0.65%)
Feb 25, 2005	13.75	14.01	13.70	13.91	1,748,400	+0.16(+1.16%)
Feb 24, 2005	13.90	14.13	13.62	13.75	2,435,300	+0.15(+1.10%)
Feb 23, 2005	12.94	13.63	12.85	13.60	1,870,400	+0.95(+7.51%)
Feb 22, 2005	12.99	13.00	12.57	12.65	492,000	-0.24(-1.86%)
Feb 18, 2005	12.72	12.93	12.55	12.89	293,300	+0.19(+1.50%)
Feb 17, 2005	13.00	13.01	12.60	12.70	1,034,600	-0.28(-2.16%)
Feb 16, 2005	12.76	13.06	12.62	12.98	887,200	+0.32(+2.53%)
Feb 15, 2005	12.85	13.00	12.58	12.66	574,200	-0.19(-1.48%)
Feb 14, 2005	13.00	13.00	12.71	12.85	465,100	-0.14(-1.08%)
Feb 11, 2005	12.95	13.16	12.83	12.99	518,600	+0.09(+0.70%)
Feb 10, 2005	12.68	12.98	12.60	12.90	433,800	+0.23(+1.82%)
Feb 09, 2005	12.83	12.91	12.67	12.67	433,600	-0.18(-1.40%)
Feb 08, 2005	12.46	12.85	12.46	12.85	587,300	+0.32(+2.55%)
Feb 07, 2005	12.84	12.85	12.38	12.53	690,800	-0.33(-2.57%)
Feb 04, 2005	12.84	12.95	12.72	12.86	390,000	+0.02(+0.16%)
Feb 03, 2005	12.60	12.84	12.52	12.84	506,000	+0.07(+0.55%)
Feb 02, 2005	12.40	12.81	12.37	12.77	394,500	+0.32(+2.57%)
Feb 01, 2005	12.41	12.53	12.26	12.45	654,000	+0.04(+0.32%)
Jan 31, 2005	12.16	12.45	11.95	12.41	485,100	+0.25(+2.06%)
Jan 28, 2005	12.25	12.29	12.00	12.16	545,900	-0.09(-0.73%)
Jan 27, 2005	12.15	12.44	12.05	12.25	816,300	+0.14(+1.16%)
Jan 26, 2005	12.24	12.30	12.00	12.11	926,400	-0.04(-0.33%)
Jan 25, 2005	11.98	12.15	11.81	12.15	1,966,000	+0.23(+1.93%)
Jan 24, 2005	11.82	12.00	11.80	11.92	964,300	+0.22(+1.88%)
Jan 21, 2005	11.51	11.85	11.45	11.70	1,273,700	+0.35(+3.08%)
Jan 20, 2005	11.41	11.62	11.14	11.35	1,020,800	-0.16(-1.39%)
Jan 19, 2005	11.72	11.73	11.50	11.51	458,300	-0.21(-1.79%)
Jan 18, 2005	11.74	11.87	11.65	11.72	594,100	-0.01(-0.09%)
Jan 14, 2005	11.62	11.75	11.52	11.73	350,400	+0.21(+1.82%)
Jan 13, 2005	11.40	11.68	11.39	11.52	580,200	+0.16(+1.41%)
Jan 12, 2005	11.00	11.39	10.87	11.36	744,900	+0.36(+3.27%)
Jan 11, 2005	11.00	11.06	10.82	11.00	561,000	-0.06(-0.54%)
Jan 10, 2005	11.08	11.37	10.68	11.06	2,693,200	+0.09(+0.82%)
Jan 07, 2005	10.94	10.99	10.81	10.97	1,365,200	+0.02(+0.18%)
Jan 06, 2005	10.75	10.99	10.70	10.95	1,636,800	+0.19(+1.77%)
Jan 05, 2005	11.00	11.05	10.73	10.76	1,376,800	-0.27(-2.45%)
Jan 04, 2005	11.20	11.34	11.03	11.03	630,600	-0.17(-1.52%)
Jan 03, 2005	11.72	11.72	11.12	11.20	1,014,000	-0.60(-5.08%)
Dec 31, 2004	11.75	11.96	11.69	11.80	439,800	+0.09(+0.77%)
Dec 30, 2004	11.78	11.78	11.62	11.71	281,200	-0.07(-0.59%)
Dec 29, 2004	11.68	11.81	11.57	11.78	339,600	+0.11(+0.94%)
Dec 28, 2004	11.42	11.68	11.42	11.67	499,800	+0.19(+1.66%)
Dec 27, 2004	11.79	11.83	11.35	11.48	540,000	-0.40(-3.37%)
Dec 23, 2004	11.75	11.91	11.72	11.88	320,600	+0.16(+1.37%)
Dec 22, 2004	11.99	12.04	11.62	11.72	998,800	-0.19(-1.60%)
Dec 21, 2004	11.74	11.95	11.68	11.91	693,400	+0.17(+1.45%)
Dec 20, 2004	11.69	11.88	11.67	11.74	325,200	+0.06(+0.51%)
Dec 17, 2004	11.68	11.82	11.65	11.68	730,700	+0.01(+0.09%)
Dec 16, 2004	11.84	11.92	11.63	11.67	650,300	-0.17(-1.44%)
Dec 15, 2004	11.85	11.94	11.63	11.84	884,500	+0.09(+0.77%)
Dec 14, 2004	11.60	11.80	11.59	11.75	769,400	+0.25(+2.17%)
Dec 13, 2004	11.41	11.56	11.37	11.50	1,039,600	+0.10(+0.88%)
Dec 10, 2004	11.50	11.52	11.34	11.40	1,048,500	-0.05(-0.44%)
Dec 09, 2004	11.43	11.45	11.22	11.45	1,273,000	+0.02(+0.17%)
Dec 08, 2004	11.52	11.66	11.30	11.43	1,960,100	-0.14(-1.21%)
Dec 07, 2004	11.93	11.99	11.53	11.57	666,700	-0.41(-3.42%)
Dec 06, 2004	12.11	12.20	11.85	11.98	521,100	-0.06(-0.50%)
Dec 03, 2004	11.79	12.13	11.77	12.04	531,200	+0.25(+2.12%)
Dec 02, 2004	11.85	12.06	11.69	11.79	924,800	-0.45(-3.68%)
Dec 01, 2004	12.55	12.55	12.09	12.24	1,005,400	-0.28(-2.24%)
Nov 30, 2004	12.40	12.61	12.40	12.52	795,100	+0.12(+0.97%)
Nov 29, 2004	12.44	12.45	12.09	12.40	676,600	+0.10(+0.81%)
Nov 26, 2004	12.39	12.50	12.26	12.30	141,300	+0.01(+0.08%)
Nov 24, 2004	12.05	12.39	11.90	12.29	786,900	+0.24(+1.99%)
Nov 23, 2004	11.97	12.15	11.88	12.05	882,500	+0.10(+0.84%)
Nov 22, 2004	11.89	11.95	11.66	11.95	866,000	+0.05(+0.42%)
Nov 19, 2004	11.78	11.94	11.68	11.90	899,000	+0.13(+1.10%)
Nov 18, 2004	11.59	11.83	11.54	11.77	901,800	+0.24(+2.08%)
Nov 17, 2004	11.44	11.62	11.37	11.53	765,200	+0.09(+0.79%)
Nov 16, 2004	11.52	11.60	11.40	11.44	759,900	-0.01(-0.09%)
Nov 15, 2004	12.20	12.20	11.40	11.45	1,996,600	-0.75(-6.15%)
Nov 12, 2004	11.90	12.23	11.81	12.20	1,685,300	+0.35(+2.95%)
Nov 11, 2004	11.95	11.97	11.62	11.85	1,505,900	-0.29(-2.39%)
Nov 10, 2004	11.50	12.14	11.45	12.14	2,695,900	+0.69(+6.03%)
Nov 09, 2004	11.34	11.55	11.21	11.45	585,700	+0.11(+0.97%)
Nov 08, 2004	11.78	11.78	11.24	11.34	655,700	-0.51(-4.30%)
Nov 05, 2004	12.10	12.10	11.75	11.85	1,486,900	+0.22(+1.89%)
Nov 04, 2004	11.40	11.68	11.40	11.63	732,700	+0.23(+2.02%)
Nov 03, 2004	11.45	11.78	11.32	11.40	805,500	+0.19(+1.69%)
Nov 02, 2004	11.38	11.44	11.01	11.21	1,253,200	-0.17(-1.49%)
Nov 01, 2004	11.58	11.75	11.32	11.38	792,600	-0.12(-1.04%)
Oct 29, 2004	11.41	11.59	11.21	11.50	1,016,800	+0.09(+0.79%)
Oct 28, 2004	11.60	11.72	11.21	11.41	709,200	-0.19(-1.64%)
Oct 27, 2004	11.90	12.30	11.60	11.60	2,102,100	-0.20(-1.69%)
Oct 26, 2004	11.81	11.95	11.69	11.80	783,200	+0.00(+0.00%)
Oct 25, 2004	11.71	11.90	11.52	11.80	541,800	+0.09(+0.77%)
Oct 22, 2004	11.93	12.00	11.71	11.71	458,200	-0.21(-1.76%)
Oct 21, 2004	11.98	12.00	11.81	11.92	952,900	+0.10(+0.85%)
Oct 20, 2004	11.50	12.01	11.45	11.82	1,212,900	+0.32(+2.78%)
Oct 19, 2004	11.55	11.63	11.43	11.50	628,900	-0.05(-0.43%)
Oct 18, 2004	11.78	11.89	11.44	11.55	425,900	-0.22(-1.87%)
Oct 15, 2004	11.76	11.95	11.63	11.77	445,200	+0.04(+0.34%)
Oct 14, 2004	11.65	11.92	11.54	11.73	668,900	+0.19(+1.65%)
Oct 13, 2004	11.87	11.87	11.36	11.54	1,143,300	-0.41(-3.43%)
Oct 12, 2004	12.00	12.14	11.71	11.95	984,400	-0.13(-1.08%)
Oct 11, 2004	12.00	12.08	11.70	12.08	1,646,600	+0.31(+2.63%)
Oct 08, 2004	11.67	11.92	11.65	11.77	649,900	+0.03(+0.26%)
Oct 07, 2004	11.93	11.99	11.58	11.74	1,074,000	-0.16(-1.34%)
Oct 06, 2004	11.70	11.93	11.61	11.90	1,101,000	+0.25(+2.15%)
Oct 05, 2004	11.52	11.78	11.50	11.65	848,500	+0.22(+1.92%)
Oct 04, 2004	11.50	11.68	11.29	11.43	716,300	-0.07(-0.61%)
Oct 01, 2004	11.08	11.50	11.01	11.50	897,000	+0.45(+4.07%)
Sep 30, 2004	10.92	11.21	10.92	11.05	705,000	+0.05(+0.45%)
Sep 29, 2004	11.06	11.15	10.87	11.00	730,700	-0.01(-0.09%)
Sep 28, 2004	10.77	11.02	10.75	11.01	613,000	+0.30(+2.80%)
Sep 27, 2004	10.84	10.92	10.56	10.71	352,900	-0.10(-0.93%)
Sep 24, 2004	10.65	10.85	10.62	10.81	362,100	+0.21(+1.98%)
Sep 23, 2004	10.55	10.65	10.52	10.60	600,600	+0.07(+0.66%)
Sep 22, 2004	10.65	10.75	10.52	10.53	969,300	-0.26(-2.41%)
Sep 21, 2004	10.80	10.86	10.73	10.79	960,500	+0.07(+0.65%)
Sep 20, 2004	10.72	10.84	10.70	10.72	256,100	+0.04(+0.37%)
Sep 17, 2004	10.70	10.73	10.59	10.68	1,078,400	-0.02(-0.19%)
Sep 16, 2004	10.65	10.70	10.55	10.70	560,600	+0.05(+0.47%)
Sep 15, 2004	10.70	10.80	10.54	10.65	880,300	-0.09(-0.84%)
Sep 14, 2004	10.70	10.79	10.50	10.74	377,800	+0.06(+0.56%)
Sep 13, 2004	10.60	10.75	10.60	10.68	468,400	+0.14(+1.33%)
Sep 10, 2004	10.71	10.71	10.53	10.54	307,100	-0.15(-1.40%)
Sep 09, 2004	10.54	10.83	10.47	10.69	578,700	+0.16(+1.52%)
Sep 08, 2004	10.58	10.59	10.48	10.53	367,900	-0.08(-0.75%)
Sep 07, 2004	10.40	10.61	10.31	10.61	1,040,700	+0.19(+1.82%)
Sep 03, 2004	10.20	10.45	10.17	10.42	764,900	+0.17(+1.66%)
Sep 02, 2004	10.25	10.38	10.18	10.25	532,300	+0.06(+0.59%)
Sep 01, 2004	10.09	10.25	9.900	10.19	1,083,600	+0.10(+0.99%)
Aug 31, 2004	9.870	10.09	9.870	10.09	610,400	+0.26(+2.64%)
Aug 30, 2004	10.20	10.22	9.830	9.830	463,800	-0.39(-3.82%)
Aug 27, 2004	10.07	10.23	10.01	10.22	502,800	+0.22(+2.20%)
Aug 26, 2004	10.06	10.11	9.860	10.00	838,400	-0.06(-0.60%)
Aug 25, 2004	9.850	10.12	9.850	10.06	852,200	+0.20(+2.03%)
Aug 24, 2004	9.810	9.950	9.730	9.860	1,090,400	+0.05(+0.51%)
Aug 23, 2004	9.830	9.900	9.750	9.810	1,002,200	-0.09(-0.91%)
Aug 20, 2004	9.730	10.00	9.730	9.900	1,265,900	+0.27(+2.80%)
Aug 19, 2004	9.330	9.940	9.300	9.630	1,050,600	+0.35(+3.77%)
Aug 18, 2004	9.010	9.320	8.980	9.280	679,300	+0.28(+3.11%)
Aug 17, 2004	9.300	9.320	8.950	9.000	724,000	-0.20(-2.17%)
Aug 16, 2004	8.990	9.280	8.980	9.200	608,000	+0.16(+1.77%)
Aug 13, 2004	9.010	9.110	8.760	9.040	1,083,600	+0.04(+0.44%)
Aug 12, 2004	9.050	9.170	8.990	9.000	1,093,700	-0.15(-1.64%)
Aug 11, 2004	9.100	9.200	8.970	9.150	517,400	-0.02(-0.22%)
Aug 10, 2004	9.140	9.320	9.070	9.170	608,400	+0.12(+1.33%)
Aug 09, 2004	9.140	9.220	8.910	9.050	982,500	-0.09(-0.98%)
Aug 06, 2004	9.260	9.360	9.040	9.140	948,800	-0.31(-3.28%)
Aug 05, 2004	9.730	9.770	9.440	9.450	920,600	-0.24(-2.48%)
Aug 04, 2004	10.00	10.00	9.690	9.690	888,700	-0.31(-3.10%)
Aug 03, 2004	9.910	10.09	9.910	10.00	954,100	+0.07(+0.70%)
Aug 02, 2004	10.03	10.08	9.840	9.930	524,700	-0.15(-1.49%)
Jul 30, 2004	10.04	10.10	9.920	10.08	384,300	+0.16(+1.61%)
Jul 29, 2004	9.920	9.970	9.670	9.920	617,100	+0.01(+0.10%)
Jul 28, 2004	9.950	10.10	9.790	9.910	475,200	-0.01(-0.10%)
Jul 27, 2004	9.590	9.920	9.520	9.920	782,200	+0.33(+3.44%)
Jul 26, 2004	9.790	9.900	9.500	9.590	572,500	-0.15(-1.54%)
Jul 23, 2004	10.07	10.10	9.730	9.740	564,500	-0.38(-3.75%)
Jul 22, 2004	9.780	10.30	9.730	10.12	1,011,000	+0.30(+3.05%)
Jul 21, 2004	10.21	10.30	9.790	9.820	1,090,200	-0.38(-3.73%)
Jul 20, 2004	10.45	10.45	10.18	10.20	978,500	-0.10(-0.97%)
Jul 19, 2004	10.40	10.48	10.17	10.30	692,800	-0.10(-0.96%)
Jul 16, 2004	10.42	10.75	10.31	10.40	1,486,400	+0.17(+1.66%)
Jul 15, 2004	10.16	10.44	10.00	10.23	889,900	+0.07(+0.69%)
Jul 14, 2004	9.440	10.16	9.440	10.16	1,446,400	+0.62(+6.50%)
Jul 13, 2004	9.650	9.690	9.480	9.540	544,800	-0.16(-1.65%)
Jul 12, 2004	9.730	9.740	9.550	9.700	915,400	-0.05(-0.51%)
Jul 09, 2004	9.500	9.760	9.450	9.750	470,200	+0.20(+2.09%)
Jul 08, 2004	9.500	9.630	9.470	9.550	771,800	-0.02(-0.21%)
Jul 07, 2004	9.460	9.640	9.350	9.570	471,700	+0.11(+1.16%)
Jul 06, 2004	9.670	9.720	9.420	9.460	711,700	-0.19(-1.97%)
Jul 02, 2004	9.570	9.750	9.460	9.650	495,300	+0.10(+1.05%)
Jul 01, 2004	9.470	9.640	9.400	9.550	906,400	+0.11(+1.17%)
Jun 30, 2004	9.100	9.490	9.000	9.440	2,578,500	+0.58(+6.55%)
Jun 29, 2004	9.100	9.120	8.760	8.860	2,183,200	-0.27(-2.96%)
Jun 28, 2004	9.350	9.390	9.050	9.130	1,286,700	-0.02(-0.22%)
Jun 25, 2004	9.600	9.740	9.150	9.150	4,827,000	-0.50(-5.18%)
Jun 24, 2004	9.620	9.850	9.490	9.650	686,600	-0.12(-1.23%)
Jun 23, 2004	9.460	9.780	9.450	9.770	1,049,900	+0.33(+3.50%)
Jun 22, 2004	9.190	9.470	9.100	9.440	1,051,400	+0.32(+3.51%)
Jun 21, 2004	9.200	9.260	9.040	9.120	514,400	-0.06(-0.65%)
Jun 18, 2004	9.100	9.220	8.980	9.180	761,400	+0.08(+0.88%)
Jun 17, 2004	9.160	9.210	8.980	9.100	950,000	-0.04(-0.44%)
Jun 16, 2004	9.050	9.250	9.020	9.140	679,400	+0.14(+1.56%)
Jun 15, 2004	8.700	9.100	8.620	9.000	1,034,100	+0.34(+3.93%)
Jun 14, 2004	9.000	9.000	8.570	8.660	2,121,800	-0.37(-4.10%)
Jun 10, 2004	9.350	9.530	9.000	9.030	1,508,400	-0.30(-3.22%)
Jun 09, 2004	8.890	9.440	8.680	9.330	4,325,200	+0.43(+4.83%)
Jun 08, 2004	8.750	9.190	8.750	8.900	4,136,100	+0.23(+2.65%)
Jun 07, 2004	8.870	9.060	7.000	8.670	13,964,300	-0.95(-9.88%)
Jun 04, 2004	9.800	9.900	9.600	9.620	522,900	-0.16(-1.64%)
Jun 03, 2004	9.970	10.07	9.750	9.780	926,100	-0.18(-1.81%)
Jun 02, 2004	9.920	9.990	9.760	9.960	559,800	+0.05(+0.50%)
Jun 01, 2004	9.800	10.00	9.760	9.910	710,600	+0.23(+2.38%)
May 28, 2004	9.530	9.880	9.530	9.680	468,800	+0.10(+1.04%)
May 27, 2004	9.760	9.850	9.520	9.580	716,700	-0.20(-2.04%)
May 26, 2004	9.920	10.05	9.700	9.780	556,800	-0.17(-1.71%)
May 25, 2004	9.780	10.01	9.750	9.950	871,100	+0.20(+2.05%)
May 24, 2004	9.440	9.820	9.310	9.750	1,486,600	+0.30(+3.17%)
May 21, 2004	9.520	9.580	9.390	9.450	494,700	+0.02(+0.21%)
May 20, 2004	9.670	9.780	9.380	9.430	1,087,400	-0.24(-2.48%)
May 19, 2004	9.820	9.950	9.490	9.670	1,225,200	-0.18(-1.83%)
May 18, 2004	10.07	10.07	9.830	9.850	430,300	-0.17(-1.70%)
May 17, 2004	10.00	10.25	9.930	10.02	446,600	+0.02(+0.20%)
May 14, 2004	10.03	10.27	9.930	10.00	449,600	-0.10(-0.99%)
May 13, 2004	10.05	10.17	10.01	10.10	619,800	+0.10(+1.00%)
May 12, 2004	10.10	10.25	9.820	10.00	1,120,600	-0.05(-0.50%)
May 11, 2004	9.790	10.16	9.790	10.05	1,284,300	+0.36(+3.72%)
May 10, 2004	10.03	10.03	9.650	9.690	1,219,300	-0.31(-3.10%)
May 07, 2004	10.55	10.57	9.970	10.00	1,160,400	-0.65(-6.10%)
May 06, 2004	10.69	10.78	10.55	10.65	485,900	-0.03(-0.28%)
May 05, 2004	11.00	11.00	10.55	10.68	2,486,800	-0.32(-2.91%)
May 04, 2004	11.07	11.21	10.94	11.00	728,200	-0.01(-0.09%)

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.