Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Sweden Ishares MSCI ETF (NY: EWD )

41.23 -0.19 (-0.46%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 23, 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 (%)
Oct 29, 2004 11.45 11.46 11.34 11.43 9,747 -0.07(-0.59%)
Oct 28, 2004 11.30 11.50 11.30 11.50 115,185 +0.05(+0.43%)
Oct 27, 2004 11.39 11.52 11.38 11.45 102,675 +0.14(+1.20%)
Oct 26, 2004 11.17 11.33 11.15 11.31 34,766 +0.18(+1.60%)
Oct 25, 2004 11.11 11.20 11.10 11.13 114,210 +0.01(+0.11%)
Oct 22, 2004 11.28 11.37 11.11 11.12 29,080 -0.30(-2.64%)
Oct 21, 2004 11.46 11.46 11.33 11.42 21,282 -0.06(-0.54%)
Oct 20, 2004 11.39 11.49 11.39 11.49 15,758 -0.04(-0.32%)
Oct 19, 2004 11.47 11.57 11.46 11.52 26,156 +0.07(+0.65%)
Oct 18, 2004 11.45 11.45 11.36 11.45 18,195 +0.12(+1.09%)
Oct 15, 2004 11.23 11.38 11.23 11.33 34,279 +0.07(+0.66%)
Oct 14, 2004 11.33 11.33 11.21 11.25 41,590 -0.09(-0.76%)
Oct 13, 2004 11.57 11.58 11.33 11.34 53,937 -0.14(-1.18%)
Oct 12, 2004 11.63 11.63 11.31 11.47 39,478 -0.15(-1.32%)
Oct 11, 2004 11.60 11.66 11.55 11.63 29,080 +0.02(+0.21%)
Oct 08, 2004 11.52 11.61 11.51 11.60 16,246 +0.00(+0.00%)
Oct 07, 2004 11.66 11.66 11.56 11.60 88,379 +0.02(+0.16%)
Oct 06, 2004 11.57 11.71 11.55 11.58 54,749 -0.06(-0.48%)
Oct 05, 2004 11.58 11.70 11.50 11.64 426,624 +0.10(+0.85%)
Oct 04, 2004 11.39 11.58 11.39 11.54 62,385 +0.09(+0.81%)
Oct 01, 2004 11.46 11.65 11.45 11.45 88,379 +0.12(+1.09%)
Sep 30, 2004 11.33 11.33 11.25 11.33 11,859 -0.05(-0.43%)
Sep 29, 2004 11.11 11.38 11.11 11.38 18,683 +0.31(+2.84%)
Sep 28, 2004 11.01 11.06 10.86 11.06 23,394 +0.07(+0.62%)
Sep 27, 2004 10.97 11.00 10.97 10.99 3,899 -0.08(-0.72%)
Sep 24, 2004 11.02 11.07 10.88 11.07 86,917 -0.02(-0.22%)
Sep 23, 2004 10.93 11.10 10.91 11.10 19,332 +0.12(+1.12%)
Sep 22, 2004 10.93 10.97 10.93 10.97 4,873 +0.01(+0.06%)
Sep 21, 2004 10.81 11.04 10.81 10.97 21,120 +0.17(+1.60%)
Sep 20, 2004 10.76 10.83 10.75 10.80 22,094 -0.01(-0.11%)
Sep 17, 2004 10.72 10.81 10.70 10.81 34,604 +0.01(+0.11%)
Sep 16, 2004 10.62 10.81 10.62 10.80 7,310 +0.02(+0.23%)
Sep 15, 2004 10.77 10.80 10.66 10.77 25,668 -0.04(-0.40%)
Sep 14, 2004 10.80 10.83 10.80 10.81 5,198 +0.07(+0.63%)
Sep 13, 2004 10.76 10.83 10.70 10.75 58,323 +0.01(+0.11%)
Sep 10, 2004 10.62 10.73 10.62 10.73 11,697 +0.20(+1.93%)
Sep 09, 2004 10.53 10.55 10.53 10.53 2,924 -0.02(-0.23%)
Sep 08, 2004 10.56 10.56 10.48 10.56 9,422 +0.03(+0.29%)
Sep 07, 2004 10.52 10.53 10.49 10.53 2,924 -0.03(-0.29%)
Sep 03, 2004 10.56 10.56 10.45 10.56 3,411 -0.08(-0.75%)
Sep 02, 2004 10.52 10.64 10.47 10.64 12,672 +0.12(+1.11%)
Sep 01, 2004 10.38 10.57 10.38 10.52 7,473 +0.12(+1.12%)
Aug 31, 2004 10.47 10.47 10.36 10.40 12,347 +0.00(+0.00%)
Aug 30, 2004 10.37 10.41 10.29 10.40 21,769 -0.09(-0.88%)
Aug 27, 2004 10.42 10.49 10.35 10.49 32,817 +0.01(+0.12%)
Aug 26, 2004 10.46 10.48 10.35 10.48 11,209 +0.02(+0.24%)
Aug 25, 2004 10.22 10.46 10.20 10.46 57,673 +0.24(+2.35%)
Aug 24, 2004 10.37 10.37 10.13 10.22 33,142 -0.14(-1.37%)
Aug 23, 2004 10.24 10.36 10.24 10.36 21,769 +0.14(+1.39%)
Aug 20, 2004 10.12 10.22 10.08 10.22 7,960 +0.06(+0.61%)
Aug 19, 2004 10.23 10.23 10.14 10.16 2,436 -0.08(-0.78%)
Aug 18, 2004 9.941 10.24 9.941 10.24 25,668 +0.17(+1.71%)
Aug 17, 2004 10.16 10.16 9.996 10.06 109,174 -0.03(-0.31%)
Aug 16, 2004 9.805 10.09 9.805 10.09 20,307 +0.26(+2.69%)
Aug 13, 2004 9.867 9.935 9.830 9.830 21,282 -0.02(-0.19%)
Aug 12, 2004 9.762 9.848 9.750 9.848 26,156 -0.09(-0.87%)
Aug 11, 2004 9.805 9.935 9.805 9.935 25,019 -0.28(-2.77%)
Aug 10, 2004 10.02 10.22 10.02 10.22 51,987 +0.15(+1.47%)
Aug 09, 2004 9.928 10.07 9.916 10.07 20,957 +0.12(+1.24%)
Aug 06, 2004 10.03 10.11 9.947 9.947 19,332 -0.10(-0.98%)
Aug 05, 2004 10.11 10.16 10.05 10.05 16,408 -0.07(-0.73%)
Aug 04, 2004 10.01 10.18 9.972 10.12 62,060 -0.02(-0.18%)
Aug 03, 2004 10.24 10.27 10.14 10.14 9,260 -0.12(-1.20%)
Aug 02, 2004 10.21 10.26 10.06 10.26 54,424 +0.12(+1.15%)
Jul 30, 2004 10.13 10.21 10.07 10.14 158,400 +0.03(+0.30%)
Jul 29, 2004 10.25 10.25 10.09 10.11 50,688 -0.03(-0.30%)
Jul 28, 2004 10.23 10.23 10.03 10.14 18,195 +0.01(+0.12%)
Jul 27, 2004 10.09 10.19 10.02 10.13 37,853 +0.11(+1.11%)
Jul 26, 2004 10.11 10.14 9.990 10.02 3,411 -0.09(-0.85%)
Jul 23, 2004 10.13 10.16 10.08 10.11 19,332 -0.23(-2.26%)
Jul 22, 2004 10.43 10.43 10.29 10.34 12,996 -0.21(-1.98%)
Jul 21, 2004 10.53 10.67 10.44 10.55 20,632 +0.16(+1.54%)
Jul 20, 2004 10.25 10.39 10.13 10.39 31,680 +0.10(+1.02%)
Jul 19, 2004 10.45 10.45 10.09 10.29 111,936 -0.17(-1.59%)
Jul 16, 2004 10.56 10.56 10.42 10.45 10,722 -0.01(-0.06%)
Jul 15, 2004 10.61 10.61 10.35 10.46 8,448 -0.16(-1.51%)
Jul 14, 2004 10.43 10.62 10.41 10.62 56,861 +0.16(+1.53%)
Jul 13, 2004 10.57 10.58 10.34 10.46 22,582 -0.03(-0.29%)
Jul 12, 2004 10.68 10.68 10.38 10.49 32,492 -0.12(-1.16%)
Jul 09, 2004 10.53 10.67 10.53 10.61 50,038 -0.05(-0.46%)
Jul 08, 2004 10.59 10.73 10.57 10.66 79,118 -0.06(-0.57%)
Jul 07, 2004 10.67 10.74 10.53 10.72 30,705 +0.11(+1.04%)
Jul 06, 2004 10.68 10.68 10.49 10.61 26,318 -0.09(-0.81%)
Jul 02, 2004 10.69 10.81 10.69 10.70 13,321 +0.03(+0.29%)
Jul 01, 2004 10.69 10.71 10.66 10.67 10,722 -0.15(-1.42%)
Jun 30, 2004 10.83 10.83 10.70 10.82 21,120 +0.07(+0.63%)
Jun 29, 2004 10.77 10.77 10.66 10.75 33,629 +0.09(+0.81%)
Jun 28, 2004 10.73 10.77 10.67 10.67 10,884 +0.01(+0.06%)
Jun 25, 2004 10.76 10.76 10.64 10.66 23,069 -0.10(-0.92%)
Jun 24, 2004 10.56 10.77 10.56 10.76 39,478 +0.23(+2.16%)
Jun 23, 2004 10.46 10.61 10.41 10.53 88,379 +0.16(+1.54%)
Jun 22, 2004 10.32 10.37 10.30 10.37 10,235 +0.03(+0.30%)
Jun 21, 2004 10.33 10.35 10.24 10.34 18,845 -0.06(-0.59%)
Jun 18, 2004 10.25 10.40 10.25 10.40 15,596 -0.03(-0.30%)
Jun 17, 2004 10.25 10.43 10.16 10.43 34,766 +0.04(+0.41%)
Jun 16, 2004 10.43 10.43 10.25 10.39 9,422 -0.05(-0.47%)
Jun 15, 2004 10.24 10.45 10.24 10.44 41,427 +0.20(+1.98%)
Jun 14, 2004 10.13 10.27 10.13 10.24 68,071 -0.22(-2.06%)
Jun 10, 2004 10.45 10.46 10.36 10.45 131,919 +0.01(+0.06%)
Jun 09, 2004 10.69 10.69 10.40 10.45 37,691 -0.33(-3.03%)
Jun 08, 2004 10.76 10.80 10.74 10.77 83,830 -0.10(-0.91%)
Jun 07, 2004 10.80 10.88 10.69 10.87 74,894 +0.31(+2.97%)
Jun 04, 2004 10.43 10.64 10.43 10.56 6,823 +0.29(+2.82%)
Jun 03, 2004 10.40 10.40 10.27 10.27 3,411 -0.13(-1.24%)
Jun 02, 2004 10.46 10.47 10.32 10.40 11,859 +0.13(+1.26%)
Jun 01, 2004 10.35 10.35 10.21 10.27 43,539 -0.15(-1.48%)
May 28, 2004 10.34 10.43 10.34 10.42 11,372 -0.02(-0.18%)
May 27, 2004 10.43 10.44 10.33 10.44 59,298 +0.23(+2.23%)
May 26, 2004 10.22 10.22 10.12 10.21 20,957 -0.01(-0.06%)
May 25, 2004 10.08 10.22 9.984 10.22 36,553 +0.17(+1.65%)
May 24, 2004 10.22 10.22 10.05 10.05 58,648 +0.07(+0.68%)
May 21, 2004 10.03 10.09 9.984 9.984 14,134 -0.04(-0.43%)
May 20, 2004 10.00 10.03 9.996 10.03 35,579 +0.07(+0.68%)
May 19, 2004 10.03 10.12 9.916 9.959 23,556 +0.13(+1.31%)
May 18, 2004 9.725 9.836 9.725 9.830 12,509 +0.14(+1.40%)
May 17, 2004 9.633 9.744 9.633 9.695 6,985 -0.10(-1.07%)
May 14, 2004 9.879 9.879 9.787 9.799 56,211 -0.01(-0.06%)
May 13, 2004 9.756 9.867 9.725 9.805 94,065 +0.10(+1.01%)
May 12, 2004 9.695 9.799 9.541 9.707 35,416 -0.01(-0.13%)
May 11, 2004 9.615 9.756 9.615 9.719 51,987 +0.13(+1.35%)
May 10, 2004 9.633 9.707 9.516 9.590 140,854 -0.42(-4.18%)
May 07, 2004 10.15 10.15 9.947 10.01 29,243 -0.26(-2.58%)
May 06, 2004 10.25 10.28 10.19 10.27 66,771 -0.28(-2.63%)
May 05, 2004 10.53 10.61 10.50 10.55 24,856 +0.15(+1.48%)
May 04, 2004 10.38 10.41 10.30 10.40 133,706 +0.24(+2.36%)
May 03, 2004 10.19 10.30 10.16 10.16 183,094 -0.05(-0.48%)
Apr 30, 2004 10.19 10.25 10.16 10.21 44,027 +0.05(+0.49%)
Apr 29, 2004 10.16 10.32 10.14 10.16 54,099 -0.11(-1.08%)
Apr 28, 2004 10.43 10.46 10.26 10.27 36,553 -0.27(-2.57%)
Apr 27, 2004 10.46 10.61 10.46 10.54 72,782 +0.08(+0.77%)
Apr 26, 2004 10.65 10.66 10.40 10.46 31,680 -0.12(-1.16%)
Apr 23, 2004 10.65 10.69 10.49 10.58 81,555 -0.19(-1.77%)
Apr 22, 2004 10.68 10.77 10.59 10.77 18,195 +0.25(+2.34%)
Apr 21, 2004 10.43 10.55 10.43 10.53 35,579 +0.01(+0.12%)
Apr 20, 2004 10.65 10.68 10.50 10.51 21,607 -0.05(-0.47%)
Apr 19, 2004 10.55 10.56 10.46 10.56 23,394 +0.08(+0.76%)
Apr 16, 2004 10.34 10.49 10.34 10.48 24,694 +0.13(+1.25%)
Apr 15, 2004 10.40 10.46 10.29 10.35 12,672 -0.08(-0.77%)
Apr 14, 2004 10.34 10.43 10.32 10.43 23,556 -0.08(-0.76%)
Apr 13, 2004 10.68 10.68 10.46 10.51 27,780 -0.22(-2.06%)
Apr 12, 2004 10.62 10.75 10.62 10.73 54,587 +0.12(+1.16%)
Apr 08, 2004 10.83 10.83 10.61 10.61 53,449 -0.10(-0.92%)
Apr 07, 2004 10.77 10.79 10.71 10.71 27,456 +0.09(+0.87%)
Apr 06, 2004 10.56 10.66 10.54 10.62 19,982 -0.03(-0.29%)
Apr 05, 2004 10.64 10.65 10.53 10.65 46,464 +0.08(+0.76%)
Apr 02, 2004 10.65 10.65 10.50 10.57 38,665 +0.00(+0.00%)
Apr 01, 2004 10.53 10.58 10.50 10.57 79,768 +0.33(+3.18%)
Mar 31, 2004 10.16 10.28 10.14 10.24 227,121 +0.15(+1.53%)
Mar 30, 2004 10.09 10.10 10.03 10.09 23,394 +0.02(+0.24%)
Mar 29, 2004 9.941 10.11 9.941 10.06 20,307 +0.18(+1.81%)
Mar 26, 2004 9.910 9.910 9.793 9.885 12,834 -0.07(-0.68%)
Mar 25, 2004 9.848 9.953 9.793 9.953 12,996 +0.28(+2.86%)
Mar 24, 2004 9.818 9.818 9.670 9.676 17,708 -0.23(-2.30%)
Mar 23, 2004 9.787 9.916 9.787 9.904 15,108 +0.20(+2.03%)
Mar 22, 2004 9.855 9.861 9.664 9.707 106,412 -0.25(-2.53%)
Mar 19, 2004 10.13 10.13 9.935 9.959 13,159 -0.22(-2.12%)
Mar 18, 2004 10.19 10.19 10.03 10.17 61,410 -0.01(-0.12%)
Mar 17, 2004 10.05 10.19 10.05 10.19 14,296 +0.24(+2.41%)
Mar 16, 2004 9.972 10.09 9.885 9.947 80,743 +0.07(+0.75%)
Mar 15, 2004 10.08 10.08 9.768 9.873 90,328 -0.23(-2.31%)
Mar 12, 2004 10.00 10.12 9.978 10.11 90,978 +0.09(+0.86%)
Mar 11, 2004 9.941 10.16 9.928 10.02 104,950 -0.28(-2.69%)
Mar 10, 2004 10.39 10.46 10.22 10.30 224,197 -0.25(-2.33%)
Mar 09, 2004 10.69 10.69 10.49 10.54 27,293 -0.22(-2.00%)
Mar 08, 2004 10.86 10.86 10.75 10.76 70,183 -0.07(-0.68%)
Mar 05, 2004 10.61 10.83 10.61 10.83 87,729 +0.25(+2.39%)
Mar 04, 2004 10.59 10.59 10.53 10.58 38,828 -0.03(-0.29%)
Mar 03, 2004 10.43 10.61 10.40 10.61 149,464 +0.19(+1.83%)
Mar 02, 2004 10.68 10.68 10.38 10.42 39,640 -0.15(-1.46%)
Mar 01, 2004 10.59 10.65 10.50 10.57 29,730 +0.09(+0.88%)
Feb 27, 2004 10.50 10.60 10.38 10.48 160,999 +0.02(+0.18%)
Feb 26, 2004 10.34 10.46 10.34 10.46 28,430 -0.02(-0.23%)
Feb 25, 2004 10.53 10.56 10.40 10.49 45,164 -0.07(-0.70%)
Feb 24, 2004 10.59 10.62 10.44 10.56 22,419 -0.13(-1.21%)
Feb 23, 2004 10.83 11.06 10.62 10.69 64,822 +0.10(+0.99%)
Feb 20, 2004 10.85 10.85 10.46 10.59 87,729 -0.33(-2.99%)
Feb 19, 2004 10.97 10.97 10.85 10.91 69,371 +0.14(+1.31%)
Feb 18, 2004 10.80 10.93 10.70 10.77 85,779 -0.13(-1.19%)
Feb 17, 2004 10.96 10.96 10.86 10.90 55,074 +0.25(+2.37%)
Feb 13, 2004 10.88 10.89 10.62 10.65 69,371 -0.14(-1.26%)
Feb 12, 2004 10.89 10.91 10.77 10.78 93,253 -0.21(-1.90%)
Feb 11, 2004 10.89 11.13 10.83 10.99 179,032 +0.12(+1.08%)
Feb 10, 2004 10.83 10.93 10.77 10.88 180,170 +0.22(+2.08%)
Feb 09, 2004 10.73 10.77 10.65 10.65 286,907 +0.09(+0.87%)
Feb 06, 2004 10.53 10.67 10.53 10.56 107,874 +0.46(+4.57%)
Feb 05, 2004 10.13 10.13 9.984 10.10 29,568 +0.16(+1.61%)
Feb 04, 2004 10.00 10.00 9.910 9.941 14,296 -0.07(-0.68%)
Feb 03, 2004 9.879 10.03 9.879 10.01 109,174 +0.06(+0.62%)
Feb 02, 2004 10.03 10.03 9.910 9.947 142,479 -0.05(-0.49%)
Jan 30, 2004 9.972 9.996 9.885 9.996 87,891 +0.15(+1.56%)
Jan 29, 2004 9.787 9.855 9.602 9.842 96,502 +0.06(+0.57%)
Jan 28, 2004 10.16 10.19 9.787 9.787 73,920 -0.34(-3.34%)
Jan 27, 2004 10.21 10.21 10.10 10.13 43,864 +0.04(+0.43%)
Jan 26, 2004 10.19 10.19 10.02 10.08 69,858 +0.02(+0.18%)
Jan 23, 2004 10.25 10.25 10.06 10.06 16,408 -0.15(-1.51%)
Jan 22, 2004 10.31 10.33 10.16 10.22 68,071 -0.01(-0.12%)
Jan 21, 2004 10.06 10.23 10.03 10.23 18,520 +0.16(+1.59%)
Jan 20, 2004 10.16 10.16 10.00 10.07 22,907 +0.12(+1.24%)
Jan 16, 2004 9.848 9.947 9.824 9.947 15,921 -0.04(-0.43%)
Jan 15, 2004 9.996 10.00 9.898 9.990 25,344 +0.01(+0.06%)
Jan 14, 2004 9.990 10.00 9.922 9.984 22,582 +0.00(+0.00%)
Jan 13, 2004 10.11 10.13 9.879 9.984 52,475 -0.07(-0.67%)
Jan 12, 2004 9.996 10.09 9.959 10.05 25,668 +0.09(+0.93%)
Jan 09, 2004 9.910 9.996 9.910 9.959 14,946 +0.07(+0.75%)
Jan 08, 2004 9.787 9.941 9.750 9.885 26,643 +0.33(+3.48%)
Jan 07, 2004 9.707 9.707 9.510 9.553 21,444 -0.25(-2.57%)
Jan 06, 2004 9.818 9.818 9.707 9.805 13,159 +0.02(+0.19%)
Jan 05, 2004 9.799 9.812 9.707 9.787 30,055 +0.16(+1.66%)
Jan 02, 2004 9.615 9.775 9.615 9.627 24,206 +0.02(+0.26%)
Dec 31, 2003 9.602 9.627 9.522 9.602 23,394 +0.07(+0.71%)
Dec 30, 2003 9.565 9.571 9.535 9.535 22,257 -0.08(-0.83%)
Dec 29, 2003 9.356 9.639 9.356 9.615 67,259 +0.30(+3.17%)
Dec 26, 2003 9.276 9.319 9.276 9.319 3,899 +0.01(+0.07%)
Dec 24, 2003 9.319 9.325 9.245 9.313 10,560 +0.02(+0.27%)
Dec 23, 2003 9.190 9.288 9.190 9.288 3,411 +0.16(+1.75%)
Dec 22, 2003 9.264 9.264 9.122 9.128 40,452 -0.18(-1.98%)
Dec 19, 2003 9.171 9.325 9.171 9.313 35,741 +0.09(+0.93%)
Dec 18, 2003 9.227 9.227 9.227 9.227 487 +0.04(+0.47%)
Dec 17, 2003 9.233 9.233 9.233 9.184 27,131 -0.10(-1.06%)
Dec 16, 2003 9.331 9.331 9.251 9.282 46,301 -0.06(-0.66%)
Dec 15, 2003 9.436 9.448 9.344 9.344 9,097 -0.09(-0.98%)
Dec 12, 2003 9.294 9.436 9.294 9.436 29,243 +0.17(+1.79%)
Dec 11, 2003 9.221 9.270 9.104 9.270 10,722 +0.03(+0.33%)
Dec 10, 2003 9.282 9.282 9.233 9.239 7,473 -0.10(-1.12%)
Dec 09, 2003 9.418 9.448 9.344 9.344 162,949 -0.02(-0.26%)
Dec 08, 2003 9.350 9.381 9.344 9.368 14,134 -0.03(-0.33%)
Dec 05, 2003 9.399 9.405 9.381 9.399 38,665 +0.03(+0.33%)
Dec 04, 2003 9.239 9.381 9.233 9.368 19,495 +0.13(+1.40%)
Dec 03, 2003 9.319 9.362 9.233 9.239 40,128 +0.02(+0.20%)
Dec 02, 2003 9.171 9.221 9.171 9.221 15,271 +0.06(+0.67%)
Dec 01, 2003 9.104 9.159 8.999 9.159 106,574 +0.23(+2.62%)
Nov 28, 2003 8.925 9.042 8.925 8.925 15,921 +0.04(+0.42%)
Nov 26, 2003 8.888 8.888 8.888 8.888 812 +0.08(+0.91%)
Nov 25, 2003 8.808 8.808 8.808 8.808 7,310 -0.07(-0.76%)
Nov 24, 2003 8.882 8.882 8.876 8.876 22,907 +0.12(+1.41%)
Nov 21, 2003 8.808 8.882 8.753 8.753 17,708 -0.06(-0.63%)
Nov 20, 2003 8.808 8.808 8.808 8.808 21,282 -0.07(-0.76%)
Nov 19, 2003 8.974 8.974 8.839 8.876 12,184 -0.02(-0.28%)
Nov 18, 2003 8.913 9.005 8.901 8.901 10,722 -0.07(-0.82%)
Nov 17, 2003 8.981 8.981 8.974 8.974 38,503 -0.17(-1.88%)
Nov 14, 2003 9.141 9.190 9.018 9.147 98,776 +0.14(+1.50%)
Nov 13, 2003 8.833 9.011 8.821 9.011 31,030 +0.26(+2.95%)
Nov 12, 2003 8.753 8.753 8.753 8.753 1,462 +0.16(+1.86%)
Nov 11, 2003 8.642 8.642 8.593 8.593 10,884 -0.15(-1.76%)
Nov 10, 2003 8.790 8.790 8.722 8.747 57,836 -0.05(-0.56%)
Nov 07, 2003 8.722 8.796 8.716 8.796 12,672 +0.14(+1.56%)
Nov 06, 2003 8.642 8.667 8.568 8.661 12,184 +0.10(+1.22%)
Nov 05, 2003 8.531 8.574 8.531 8.556 41,427 -0.01(-0.07%)
Nov 04, 2003 8.531 8.636 8.531 8.562 11,234 -0.09(-1.07%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.