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 )

41.24 -0.18 (-0.43%)
Streaming Delayed Price Updated: 3:06 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 30, 2009 14.99 14.99 14.37 14.45 1,065,650 -0.55(-3.69%)
Oct 29, 2009 14.70 15.02 14.70 15.01 505,165 +0.68(+4.77%)
Oct 28, 2009 14.50 14.65 14.26 14.32 1,013,964 -0.28(-1.94%)
Oct 27, 2009 14.83 14.86 14.53 14.61 193,868 -0.10(-0.71%)
Oct 26, 2009 15.14 15.23 14.61 14.71 281,556 -0.36(-2.41%)
Oct 23, 2009 15.20 15.20 15.06 15.07 413,146 -0.04(-0.29%)
Oct 22, 2009 14.76 15.20 14.74 15.12 260,349 +0.12(+0.82%)
Oct 21, 2009 14.88 15.26 14.88 14.99 288,126 +0.11(+0.74%)
Oct 20, 2009 14.85 14.91 14.84 14.88 260,561 -0.08(-0.53%)
Oct 19, 2009 14.85 15.06 14.78 14.96 322,970 +0.21(+1.42%)
Oct 16, 2009 14.80 14.86 14.68 14.75 187,659 -0.07(-0.50%)
Oct 15, 2009 14.77 14.87 14.75 14.83 204,750 +0.01(+0.04%)
Oct 14, 2009 14.80 14.90 14.74 14.82 355,909 +0.47(+3.26%)
Oct 13, 2009 14.34 14.40 14.18 14.35 285,679 -0.02(-0.13%)
Oct 12, 2009 14.45 14.47 14.29 14.37 308,774 +0.17(+1.21%)
Oct 09, 2009 14.19 14.29 14.08 14.20 213,773 +0.07(+0.52%)
Oct 08, 2009 14.09 14.27 13.99 14.13 475,412 +0.13(+0.92%)
Oct 07, 2009 13.92 14.00 13.78 14.00 358,078 -0.08(-0.57%)
Oct 06, 2009 13.98 14.32 13.98 14.08 2,080,458 +0.19(+1.37%)
Oct 05, 2009 13.64 13.95 13.64 13.89 387,544 +0.24(+1.76%)
Oct 02, 2009 13.50 13.78 13.41 13.65 562,186 -0.09(-0.63%)
Oct 01, 2009 14.06 14.10 13.67 13.73 434,848 -0.53(-3.71%)
Sep 30, 2009 14.42 14.42 14.10 14.26 271,675 -0.04(-0.26%)
Sep 29, 2009 14.33 14.43 14.18 14.30 529,060 -0.17(-1.15%)
Sep 28, 2009 14.24 14.66 14.24 14.46 436,872 +0.12(+0.86%)
Sep 25, 2009 14.40 14.48 14.24 14.34 312,035 -0.12(-0.85%)
Sep 24, 2009 14.83 14.87 14.33 14.46 487,929 -0.37(-2.49%)
Sep 23, 2009 15.05 15.19 14.83 14.83 231,909 -0.17(-1.11%)
Sep 22, 2009 14.99 15.08 14.91 15.00 181,031 +0.31(+2.09%)
Sep 21, 2009 14.61 14.70 14.46 14.69 436,880 -0.24(-1.61%)
Sep 18, 2009 14.90 14.96 14.75 14.93 295,955 +0.10(+0.66%)
Sep 17, 2009 14.98 14.98 14.74 14.83 368,357 +0.10(+0.67%)
Sep 16, 2009 14.83 14.98 14.68 14.74 252,920 +0.04(+0.29%)
Sep 15, 2009 14.63 14.71 14.42 14.69 639,440 +0.06(+0.42%)
Sep 14, 2009 14.21 14.64 14.21 14.63 509,936 +0.06(+0.38%)
Sep 11, 2009 14.64 14.77 14.48 14.58 600,236 -0.12(-0.84%)
Sep 10, 2009 14.54 14.70 14.30 14.70 536,535 +0.17(+1.19%)
Sep 09, 2009 14.48 14.67 14.39 14.53 688,972 +0.24(+1.68%)
Sep 08, 2009 14.28 14.33 14.17 14.29 430,013 +0.44(+3.20%)
Sep 04, 2009 13.52 13.94 13.46 13.84 488,028 +0.36(+2.69%)
Sep 03, 2009 13.52 13.58 13.36 13.48 619,973 +0.17(+1.25%)
Sep 02, 2009 13.25 13.41 13.10 13.31 538,843 -0.15(-1.14%)
Sep 01, 2009 13.79 14.03 13.38 13.47 863,086 -0.65(-4.58%)
Aug 31, 2009 14.23 14.23 14.02 14.11 238,320 -0.23(-1.63%)
Aug 28, 2009 14.50 14.58 14.27 14.35 248,266 +0.16(+1.13%)
Aug 27, 2009 14.05 14.27 13.79 14.19 378,987 +0.09(+0.61%)
Aug 26, 2009 14.15 14.24 13.97 14.10 168,742 -0.25(-1.76%)
Aug 25, 2009 14.46 14.56 14.31 14.35 269,626 -0.02(-0.17%)
Aug 24, 2009 14.47 14.57 14.31 14.38 761,325 -0.03(-0.21%)
Aug 21, 2009 14.21 14.50 14.09 14.41 409,249 +0.62(+4.48%)
Aug 20, 2009 13.56 13.85 13.55 13.79 208,020 +0.32(+2.40%)
Aug 19, 2009 13.09 13.54 12.99 13.47 486,461 +0.15(+1.16%)
Aug 18, 2009 13.16 13.42 13.06 13.31 288,563 +0.33(+2.56%)
Aug 17, 2009 13.04 13.15 12.94 12.98 484,708 -0.60(-4.40%)
Aug 14, 2009 13.58 13.70 13.41 13.58 156,255 -0.14(-0.99%)
Aug 13, 2009 13.78 13.78 13.56 13.71 415,465 +0.32(+2.39%)
Aug 12, 2009 13.23 13.55 13.22 13.39 713,332 +0.27(+2.06%)
Aug 11, 2009 13.14 13.14 12.94 13.12 1,053,590 -0.31(-2.34%)
Aug 10, 2009 13.63 13.63 13.33 13.44 961,169 -0.29(-2.13%)
Aug 07, 2009 13.70 13.84 13.60 13.73 223,784 +0.26(+1.90%)
Aug 06, 2009 13.65 13.65 13.33 13.47 360,523 -0.20(-1.49%)
Aug 05, 2009 13.73 13.74 13.44 13.68 934,443 +0.04(+0.32%)
Aug 04, 2009 13.60 13.70 13.54 13.63 273,158 -0.37(-2.64%)
Aug 03, 2009 13.74 14.03 13.73 14.00 368,234 +0.46(+3.41%)
Jul 31, 2009 13.20 13.58 13.18 13.54 270,086 +0.58(+4.46%)
Jul 30, 2009 12.93 13.12 12.86 12.96 218,321 +0.30(+2.38%)
Jul 29, 2009 12.53 12.68 12.53 12.66 117,578 -0.07(-0.53%)
Jul 28, 2009 12.48 12.74 12.46 12.73 898,821 -0.09(-0.72%)
Jul 27, 2009 12.75 12.83 12.59 12.82 532,075 -0.18(-1.37%)
Jul 24, 2009 12.78 13.01 12.75 13.00 449,296 +0.12(+0.90%)
Jul 23, 2009 12.38 13.01 12.38 12.88 255,056 +0.47(+3.82%)
Jul 22, 2009 12.27 12.51 12.21 12.41 328,657 +0.06(+0.50%)
Jul 21, 2009 12.52 12.52 12.19 12.35 255,978 +0.30(+2.45%)
Jul 20, 2009 12.08 12.08 11.92 12.05 174,795 +0.10(+0.88%)
Jul 17, 2009 11.81 12.00 11.77 11.95 161,595 +0.18(+1.52%)
Jul 16, 2009 11.63 11.84 11.60 11.77 367,615 +0.09(+0.79%)
Jul 15, 2009 11.47 11.73 11.39 11.68 296,400 +0.60(+5.45%)
Jul 14, 2009 11.09 11.13 10.96 11.07 139,691 +0.00(+0.00%)
Jul 13, 2009 10.86 11.09 10.81 11.07 144,454 +0.30(+2.80%)
Jul 10, 2009 10.75 10.83 10.67 10.77 230,180 -0.15(-1.35%)
Jul 09, 2009 10.96 11.05 10.83 10.92 126,721 +0.15(+1.37%)
Jul 08, 2009 10.84 10.89 10.59 10.77 473,459 +0.02(+0.17%)
Jul 07, 2009 10.97 11.04 10.73 10.75 232,037 -0.37(-3.32%)
Jul 06, 2009 10.97 11.14 10.91 11.12 246,314 -0.04(-0.39%)
Jul 02, 2009 11.41 11.45 11.17 11.17 307,203 -0.62(-5.22%)
Jul 01, 2009 11.67 11.93 11.67 11.78 388,688 +0.38(+3.34%)
Jun 30, 2009 11.47 11.54 11.22 11.40 284,966 -0.15(-1.27%)
Jun 29, 2009 11.31 11.57 11.28 11.55 425,773 +0.35(+3.13%)
Jun 26, 2009 11.17 11.23 11.07 11.20 64,019 +0.25(+2.25%)
Jun 25, 2009 10.73 11.02 10.73 10.95 390,728 +0.15(+1.37%)
Jun 24, 2009 10.87 11.02 10.70 10.80 274,419 +0.28(+2.69%)
Jun 23, 2009 10.47 10.61 10.39 10.52 230,205 -0.05(-0.47%)
Jun 22, 2009 10.82 10.82 10.54 10.57 341,634 -0.64(-5.71%)
Jun 19, 2009 11.26 11.28 11.10 11.21 607,899 +0.10(+0.89%)
Jun 18, 2009 11.04 11.23 10.97 11.11 135,707 -0.06(-0.50%)
Jun 17, 2009 11.11 11.23 10.93 11.17 110,087 -0.14(-1.25%)
Jun 16, 2009 11.44 11.50 11.24 11.31 239,390 -0.01(-0.11%)
Jun 15, 2009 11.58 11.58 11.18 11.32 357,360 -0.53(-4.50%)
Jun 12, 2009 11.88 11.93 11.77 11.85 312,987 -0.08(-0.64%)
Jun 11, 2009 11.69 12.11 11.69 11.93 140,110 +0.38(+3.25%)
Jun 10, 2009 11.70 11.82 11.45 11.55 676,807 +0.14(+1.19%)
Jun 09, 2009 11.25 11.50 11.23 11.42 299,740 +0.18(+1.59%)
Jun 08, 2009 11.09 11.32 11.06 11.24 764,922 +0.06(+0.50%)
Jun 05, 2009 11.57 11.57 10.93 11.18 1,390,005 -0.25(-2.21%)
Jun 04, 2009 11.31 11.52 11.22 11.44 2,385,506 +0.09(+0.81%)
Jun 03, 2009 11.63 11.67 11.23 11.34 139,962 -0.73(-6.07%)
Jun 02, 2009 12.02 12.16 11.96 12.08 1,656,797 -0.26(-2.10%)
Jun 01, 2009 12.03 12.42 12.02 12.34 445,580 +0.60(+5.09%)
May 29, 2009 11.73 11.74 11.52 11.74 290,307 +0.26(+2.25%)
May 28, 2009 11.39 11.55 11.23 11.48 272,302 +0.22(+1.97%)
May 27, 2009 11.57 11.57 11.21 11.26 152,475 -0.38(-3.23%)
May 26, 2009 11.26 11.73 11.18 11.63 129,175 +0.02(+0.21%)
May 22, 2009 11.63 11.74 11.52 11.61 120,692 -0.13(-1.10%)
May 21, 2009 12.42 12.42 11.29 11.74 454,820 +0.08(+0.71%)
May 20, 2009 11.71 11.99 11.63 11.66 245,400 -0.00(-0.02%)
May 19, 2009 11.54 11.83 11.54 11.66 218,610 +0.03(+0.26%)
May 18, 2009 12.06 12.06 11.17 11.63 178,870 +0.73(+6.66%)
May 15, 2009 10.98 11.18 10.81 10.90 179,075 -0.08(-0.73%)
May 14, 2009 10.67 11.09 10.67 10.98 874,361 +0.31(+2.94%)
May 13, 2009 10.91 10.91 10.65 10.67 292,046 -0.46(-4.15%)
May 12, 2009 11.48 11.59 11.09 11.13 169,361 -0.24(-2.11%)
May 11, 2009 11.43 11.57 11.32 11.37 413,304 -0.72(-5.95%)
May 08, 2009 11.78 12.12 11.60 12.09 187,357 +0.61(+5.36%)
May 07, 2009 11.92 11.93 11.38 11.47 673,730 -0.20(-1.74%)
May 06, 2009 11.61 11.78 11.43 11.68 277,301 +0.30(+2.60%)
May 05, 2009 11.34 11.46 11.17 11.38 810,278 -0.02(-0.16%)
May 04, 2009 10.98 11.40 10.95 11.40 453,867 +0.65(+6.01%)
May 01, 2009 10.80 10.87 10.61 10.75 710,234 +0.14(+1.33%)
Apr 30, 2009 10.80 10.92 10.54 10.61 563,653 -0.20(-1.88%)
Apr 29, 2009 10.64 10.97 10.61 10.81 268,715 +0.41(+3.90%)
Apr 28, 2009 10.31 10.57 10.21 10.41 726,037 -0.34(-3.15%)
Apr 27, 2009 10.83 10.93 10.59 10.75 428,265 -0.08(-0.74%)
Apr 24, 2009 10.65 10.90 10.56 10.83 283,229 +0.18(+1.68%)
Apr 23, 2009 10.40 10.65 10.28 10.65 347,223 +0.60(+5.94%)
Apr 22, 2009 9.935 10.30 9.861 10.05 159,373 +0.28(+2.90%)
Apr 21, 2009 9.227 9.818 9.221 9.768 214,678 +0.48(+5.17%)
Apr 20, 2009 9.732 9.732 9.282 9.288 194,679 -0.90(-8.82%)
Apr 17, 2009 10.14 10.26 10.07 10.19 182,805 +0.12(+1.16%)
Apr 16, 2009 10.01 10.15 9.904 10.07 240,633 +0.12(+1.24%)
Apr 15, 2009 9.972 9.996 9.781 9.947 231,719 -0.14(-1.40%)
Apr 14, 2009 10.11 10.30 10.04 10.09 128,534 +0.03(+0.31%)
Apr 13, 2009 9.768 10.14 9.768 10.06 173,644 +0.20(+2.00%)
Apr 09, 2009 9.762 10.01 9.762 9.861 399,630 +0.27(+2.82%)
Apr 08, 2009 9.411 9.682 9.411 9.590 193,547 +0.17(+1.76%)
Apr 07, 2009 9.547 9.670 9.387 9.424 683,619 -0.54(-5.38%)
Apr 06, 2009 9.916 9.959 9.725 9.959 1,155,236 -0.09(-0.86%)
Apr 03, 2009 9.861 10.06 9.781 10.05 1,669,521 +0.38(+3.88%)
Apr 02, 2009 9.541 9.885 9.485 9.670 271,000 +0.51(+5.58%)
Apr 01, 2009 8.654 9.184 8.611 9.159 211,881 +0.56(+6.51%)
Mar 31, 2009 8.470 8.759 8.457 8.599 81,788 +0.26(+3.10%)
Mar 30, 2009 8.488 8.507 8.260 8.340 408,745 -0.82(-9.00%)
Mar 26, 2009 9.064 9.214 8.913 9.165 212,491 +0.17(+1.92%)
Mar 25, 2009 8.765 9.067 8.722 8.993 55,527 +0.25(+2.89%)
Mar 24, 2009 8.962 8.999 8.716 8.741 217,721 -0.62(-6.64%)
Mar 23, 2009 9.128 9.375 9.100 9.362 328,310 +0.55(+6.22%)
Mar 20, 2009 9.085 9.091 8.728 8.814 454,194 -0.56(-5.98%)
Mar 19, 2009 9.494 9.510 9.319 9.375 405,316 +0.14(+1.47%)
Mar 18, 2009 8.734 9.381 8.642 9.239 741,815 +0.40(+4.53%)
Mar 17, 2009 8.642 8.839 8.568 8.839 260,283 +0.22(+2.50%)
Mar 16, 2009 8.697 8.919 8.624 8.624 221,612 +0.07(+0.86%)
Mar 13, 2009 8.562 8.562 8.310 8.550 0 -0.17(-1.98%)
Mar 12, 2009 8.285 8.771 8.205 8.722 210,719 +0.42(+5.04%)
Mar 11, 2009 8.377 8.420 8.199 8.303 353,084 +0.29(+3.61%)
Mar 10, 2009 7.756 8.039 7.743 8.014 382,537 +0.80(+11.09%)
Mar 09, 2009 7.066 7.423 7.066 7.214 106,133 -0.01(-0.17%)
Mar 06, 2009 7.257 7.343 7.054 7.226 0 +0.12(+1.73%)
Mar 05, 2009 7.245 7.349 7.005 7.103 136,424 -0.55(-7.23%)
Mar 04, 2009 7.257 7.774 7.257 7.657 572,829 +0.46(+6.42%)
Mar 02, 2009 7.405 7.571 7.171 7.196 261,407 -0.57(-7.30%)
Feb 27, 2009 7.602 7.953 7.602 7.762 0 +0.08(+1.04%)
Feb 26, 2009 7.805 7.922 7.639 7.682 87,568 +0.04(+0.48%)
Feb 25, 2009 7.799 7.799 7.516 7.645 92,825 -0.15(-1.97%)
Feb 24, 2009 7.559 7.873 7.491 7.799 420,374 +0.34(+4.62%)
Feb 23, 2009 7.965 7.996 7.442 7.454 189,709 -0.57(-7.06%)
Feb 20, 2009 8.051 8.174 7.866 8.020 253,828 -0.26(-3.12%)
Feb 19, 2009 8.513 8.515 8.223 8.279 253,133 +0.10(+1.28%)
Feb 18, 2009 8.205 8.285 8.045 8.174 180,220 +0.18(+2.23%)
Feb 17, 2009 8.242 8.285 7.996 7.996 271,091 -0.90(-10.17%)
Feb 13, 2009 8.945 9.030 8.857 8.901 237,262 -0.02(-0.28%)
Feb 12, 2009 8.513 8.925 8.513 8.925 374,597 +0.12(+1.33%)
Feb 11, 2009 8.833 8.999 8.683 8.808 238,710 +0.01(+0.14%)
Feb 10, 2009 9.270 9.344 8.756 8.796 197,517 -0.62(-6.60%)
Feb 09, 2009 9.405 9.528 9.350 9.418 202,664 +0.35(+3.87%)
Feb 06, 2009 8.777 9.181 8.771 9.067 751,868 +0.49(+5.74%)
Feb 05, 2009 8.248 8.673 8.236 8.574 1,366,074 +0.25(+3.03%)
Feb 04, 2009 8.359 8.574 8.297 8.322 2,112,885 +0.04(+0.45%)
Feb 03, 2009 7.965 8.371 7.965 8.285 45,269 +0.38(+4.75%)
Feb 02, 2009 7.762 7.990 7.762 7.910 230,263 -0.17(-2.13%)
Jan 30, 2009 8.242 8.377 8.014 8.082 0 -0.06(-0.76%)
Jan 29, 2009 8.408 8.464 8.107 8.144 70,243 -0.60(-6.83%)
Jan 28, 2009 8.747 8.876 8.679 8.741 57,820 +0.28(+3.27%)
Jan 27, 2009 8.377 8.505 8.267 8.464 114,566 +0.07(+0.81%)
Jan 26, 2009 8.150 8.580 8.150 8.396 49,856 +0.29(+3.57%)
Jan 23, 2009 7.768 8.162 7.768 8.107 242,597 -0.06(-0.68%)
Jan 22, 2009 8.174 8.279 8.014 8.162 234,190 -0.26(-3.14%)
Jan 21, 2009 7.983 8.470 7.959 8.427 787,476 +0.84(+11.03%)
Jan 20, 2009 7.953 7.953 7.546 7.589 468,322 -0.78(-9.34%)
Jan 16, 2009 8.433 8.550 8.180 8.371 0 +0.02(+0.29%)
Jan 15, 2009 8.217 8.393 7.959 8.347 77,479 +0.30(+3.75%)
Jan 14, 2009 8.260 8.260 7.990 8.045 125,639 -0.64(-7.37%)
Jan 13, 2009 8.654 8.857 8.617 8.685 209,708 -0.29(-3.22%)
Jan 12, 2009 9.214 9.214 8.956 8.974 96,161 -0.46(-4.89%)
Jan 09, 2009 9.787 9.787 9.436 9.436 150,613 -0.47(-4.78%)
Jan 08, 2009 9.701 9.910 9.590 9.910 87,825 +0.03(+0.31%)
Jan 07, 2009 9.863 10.01 9.797 9.879 47,058 -0.02(-0.25%)
Jan 06, 2009 9.965 9.965 9.713 9.904 265,898 +0.17(+1.77%)
Jan 05, 2009 9.633 9.793 9.633 9.732 546,814 -0.29(-2.89%)
Jan 02, 2009 9.719 10.05 9.621 10.02 0 +0.44(+4.63%)
Jan 01, 2009 9.485 9.639 9.375 9.578 0 +0.00(+0.00%)
Dec 31, 2008 9.485 9.639 9.375 9.578 239,512 +0.02(+0.21%)
Dec 30, 2008 9.418 9.639 9.310 9.557 701,531 +0.39(+4.28%)
Dec 29, 2008 9.356 9.444 9.110 9.165 350,259 +0.10(+1.15%)
Dec 26, 2008 8.814 9.104 8.814 9.061 236,299 +0.10(+1.17%)
Dec 24, 2008 8.814 9.061 8.796 8.956 94,952 +0.09(+0.97%)
Dec 23, 2008 9.091 9.141 8.833 8.870 169,218 -0.22(-2.37%)
Dec 22, 2008 9.214 9.214 8.937 9.085 138,748 -0.16(-1.73%)
Dec 19, 2008 9.331 9.479 9.153 9.245 166,268 -0.08(-0.86%)
Dec 18, 2008 9.658 9.787 9.294 9.325 163,519 -0.31(-3.26%)
Dec 17, 2008 9.258 9.787 9.258 9.639 153,674 +0.12(+1.23%)
Dec 16, 2008 8.925 9.553 8.925 9.522 238,987 +0.60(+6.69%)
Dec 15, 2008 9.024 9.024 8.802 8.925 136,399 -0.23(-2.49%)
Dec 12, 2008 8.882 9.159 8.882 9.153 242,849 -0.01(-0.13%)
Dec 11, 2008 9.190 9.411 9.141 9.165 164,953 -0.18(-1.91%)
Dec 10, 2008 9.214 9.483 9.214 9.344 128,088 +0.22(+2.43%)
Dec 09, 2008 9.024 9.331 8.845 9.122 731,932 +0.06(+0.61%)
Dec 08, 2008 8.821 9.171 8.734 9.067 130,153 +0.72(+8.63%)
Dec 05, 2008 8.094 8.359 7.780 8.347 165,231 +0.08(+0.97%)
Dec 04, 2008 8.414 8.528 8.131 8.267 154,101 -0.46(-5.22%)
Dec 03, 2008 8.479 8.722 8.248 8.722 115,187 +0.10(+1.21%)
Dec 02, 2008 8.063 8.636 8.062 8.617 671,654 +0.88(+11.38%)
Dec 01, 2008 8.217 8.236 7.713 7.737 179,071 -1.04(-11.85%)
Nov 28, 2008 8.704 8.802 8.544 8.777 299,816 -0.01(-0.07%)
Nov 26, 2008 8.488 8.808 8.445 8.784 166,796 -0.05(-0.56%)
Nov 25, 2008 8.937 9.079 8.587 8.833 204,315 +0.28(+3.23%)
Nov 24, 2008 7.897 8.732 7.879 8.556 294,116 +1.00(+13.29%)
Nov 21, 2008 7.553 7.614 7.073 7.553 133,059 +0.27(+3.72%)
Nov 20, 2008 7.633 8.008 7.251 7.282 219,705 -0.44(-5.66%)
Nov 19, 2008 8.267 8.384 7.694 7.719 307,277 -0.82(-9.59%)
Nov 18, 2008 8.384 8.624 8.223 8.537 217,338 -0.06(-0.72%)
Nov 17, 2008 8.624 8.913 8.488 8.599 370,646 -0.12(-1.41%)
Nov 14, 2008 8.777 9.085 8.617 8.722 198,915 -0.78(-8.23%)
Nov 13, 2008 8.568 9.504 8.248 9.504 600,262 +1.08(+12.87%)
Nov 12, 2008 8.617 8.639 8.397 8.420 66,866 -0.44(-5.00%)
Nov 11, 2008 9.156 9.169 8.756 8.864 285,006 -0.55(-5.82%)
Nov 10, 2008 9.899 9.904 9.288 9.411 215,344 -0.14(-1.48%)
Nov 07, 2008 9.448 9.645 9.371 9.553 60,310 +0.60(+6.74%)
Nov 06, 2008 9.627 9.685 8.857 8.950 203,770 -0.67(-6.97%)
Nov 05, 2008 10.08 10.21 9.602 9.621 207,289 -0.82(-7.84%)
Nov 04, 2008 9.855 10.46 9.855 10.44 145,088 +0.99(+10.49%)
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.