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

Global Tech Ishares ETF (NY: IXN )

77.00 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 31, 2008 5.770 5.943 5.689 5.860 709,702 +0.08(+1.39%)
Oct 30, 2008 5.737 5.860 5.694 5.779 187,747 +0.24(+4.36%)
Oct 29, 2008 5.703 5.795 5.538 5.538 774,977 -0.09(-1.56%)
Oct 28, 2008 5.131 5.672 5.131 5.626 530,785 +0.45(+8.61%)
Oct 27, 2008 5.149 5.271 5.072 5.180 313,475 -0.03(-0.54%)
Oct 24, 2008 5.222 5.348 5.057 5.208 550,184 -0.24(-4.48%)
Oct 23, 2008 5.481 5.525 5.254 5.452 467,678 -0.01(-0.16%)
Oct 22, 2008 5.672 5.721 5.369 5.460 187,480 -0.27(-4.79%)
Oct 21, 2008 5.996 5.996 5.735 5.735 1,056,837 -0.32(-5.22%)
Oct 20, 2008 5.933 6.051 5.832 6.051 189,812 +0.20(+3.50%)
Oct 17, 2008 5.786 6.066 5.703 5.846 3,019,962 -0.02(-0.34%)
Oct 16, 2008 5.667 5.867 5.361 5.867 671,110 +0.20(+3.52%)
Oct 15, 2008 6.096 6.096 5.667 5.667 270,622 -0.46(-7.47%)
Oct 14, 2008 7.886 7.886 6.041 6.124 1,561,781 -0.20(-3.21%)
Oct 13, 2008 5.756 6.327 5.691 6.327 2,197,548 +0.64(+11.24%)
Oct 10, 2008 5.436 5.949 5.416 5.688 1,680,737 -0.10(-1.74%)
Oct 09, 2008 5.920 6.115 5.658 5.789 467,015 -0.18(-3.02%)
Oct 08, 2008 5.928 6.148 5.810 5.969 845,286 -0.09(-1.45%)
Oct 07, 2008 6.342 6.409 6.021 6.057 1,688,425 -0.35(-5.48%)
Oct 06, 2008 6.522 6.586 6.080 6.408 1,925,579 -0.30(-4.43%)
Oct 03, 2008 6.732 6.978 6.579 6.705 0 -0.04(-0.54%)
Oct 02, 2008 7.026 7.250 6.710 6.741 2,239,964 -0.35(-4.89%)
Oct 01, 2008 7.181 7.279 6.946 7.088 1,633,650 -0.03(-0.41%)
Sep 30, 2008 6.908 7.156 6.887 7.117 328,256 +0.22(+3.22%)
Sep 29, 2008 7.449 7.449 6.822 6.895 962,054 -0.64(-8.44%)
Sep 26, 2008 7.507 7.532 7.365 7.531 0 -0.02(-0.29%)
Sep 25, 2008 7.443 7.637 7.443 7.553 261,483 +0.14(+1.95%)
Sep 24, 2008 7.414 7.495 7.384 7.408 186,988 -0.00(-0.06%)
Sep 23, 2008 7.485 7.604 7.349 7.412 2,322,223 -0.04(-0.59%)
Sep 22, 2008 7.634 7.652 7.456 7.456 417,157 -0.23(-2.95%)
Sep 19, 2008 7.267 7.750 7.017 7.683 0 +0.27(+3.60%)
Sep 18, 2008 7.089 7.475 7.075 7.415 555,040 +0.30(+4.15%)
Sep 17, 2008 7.488 7.544 7.120 7.120 242,899 -0.39(-5.22%)
Sep 16, 2008 7.386 7.526 7.267 7.512 264,944 +0.05(+0.65%)
Sep 15, 2008 7.652 7.652 7.457 7.463 157,288 -0.25(-3.20%)
Sep 12, 2008 7.680 7.734 7.574 7.710 205,442 +0.01(+0.11%)
Sep 11, 2008 7.579 7.702 7.482 7.702 219,793 +0.08(+1.07%)
Sep 10, 2008 7.604 7.695 7.604 7.620 216,872 +0.02(+0.25%)
Sep 09, 2008 7.784 7.784 7.566 7.601 187,418 -0.14(-1.81%)
Sep 08, 2008 7.718 7.833 7.649 7.741 201,831 +0.04(+0.51%)
Sep 05, 2008 7.674 7.734 7.596 7.702 0 -0.01(-0.19%)
Sep 04, 2008 8.004 8.004 7.716 7.716 1,302,575 -0.29(-3.60%)
Sep 03, 2008 8.126 8.143 7.990 8.004 602,668 -0.16(-1.92%)
Sep 02, 2008 8.319 8.405 8.125 8.161 3,935,900 -0.15(-1.81%)
Aug 29, 2008 8.409 8.409 8.256 8.311 410,481 -0.12(-1.47%)
Aug 28, 2008 8.452 8.493 8.373 8.436 113,114 +0.01(+0.14%)
Aug 27, 2008 8.452 8.467 8.319 8.423 180,455 +0.08(+0.90%)
Aug 26, 2008 8.412 8.415 8.312 8.348 117,916 -0.03(-0.35%)
Aug 25, 2008 8.446 8.494 8.367 8.377 84,598 -0.13(-1.56%)
Aug 22, 2008 8.384 8.528 8.384 8.510 165,017 +0.10(+1.22%)
Aug 21, 2008 8.389 8.433 8.319 8.408 222,878 +0.02(+0.21%)
Aug 20, 2008 8.421 8.476 8.390 8.390 178,369 -0.02(-0.24%)
Aug 19, 2008 8.422 8.457 8.358 8.411 2,570,991 -0.10(-1.20%)
Aug 18, 2008 8.614 8.637 8.447 8.513 2,494,457 -0.11(-1.32%)
Aug 15, 2008 8.672 8.681 8.555 8.627 0 -0.01(-0.08%)
Aug 14, 2008 8.608 8.700 8.553 8.634 375,795 +0.06(+0.73%)
Aug 13, 2008 8.675 8.675 8.551 8.572 354,242 -0.10(-1.21%)
Aug 12, 2008 8.700 8.710 8.627 8.677 259,424 +0.00(+0.03%)
Aug 11, 2008 8.601 8.756 8.593 8.674 241,996 +0.08(+0.94%)
Aug 08, 2008 8.468 8.631 8.466 8.593 191,078 +0.12(+1.41%)
Aug 07, 2008 8.438 8.536 8.436 8.474 84,017 -0.06(-0.69%)
Aug 06, 2008 8.390 8.548 8.358 8.532 1,052,740 +0.18(+2.12%)
Aug 05, 2008 8.234 8.395 8.218 8.355 184,491 +0.18(+2.18%)
Aug 04, 2008 8.140 8.253 8.123 8.176 10,803,259 -0.04(-0.45%)
Aug 01, 2008 8.273 8.273 8.119 8.213 46,888 +0.00(+0.03%)
Jul 31, 2008 8.256 8.333 8.209 8.210 200,497 -0.06(-0.72%)
Jul 30, 2008 8.278 8.308 8.196 8.270 123,860 +0.01(+0.18%)
Jul 29, 2008 8.256 8.275 8.086 8.256 88,798 +0.12(+1.51%)
Jul 28, 2008 8.282 8.282 8.110 8.133 153,006 -0.14(-1.75%)
Jul 25, 2008 8.221 8.476 8.207 8.278 50,247 +0.04(+0.46%)
Jul 24, 2008 8.349 8.366 8.210 8.240 286,470 -0.07(-0.88%)
Jul 23, 2008 8.190 8.333 8.190 8.313 276,196 +0.13(+1.55%)
Jul 22, 2008 8.187 8.221 8.060 8.186 197,152 -0.08(-0.94%)
Jul 21, 2008 8.304 8.316 8.203 8.263 118,149 +0.02(+0.25%)
Jul 18, 2008 8.339 8.339 8.209 8.243 165,496 -0.10(-1.19%)
Jul 17, 2008 8.248 8.396 8.241 8.342 130,858 +0.13(+1.64%)
Jul 16, 2008 8.029 8.243 8.013 8.207 431,316 +0.18(+2.26%)
Jul 15, 2008 8.041 8.134 7.874 8.026 360,925 -0.02(-0.20%)
Jul 14, 2008 8.123 8.187 8.042 8.042 113,032 -0.09(-1.08%)
Jul 11, 2008 8.117 8.200 8.041 8.130 151,200 -0.08(-1.01%)
Jul 10, 2008 8.095 8.244 8.050 8.213 374,215 +0.08(+1.02%)
Jul 09, 2008 8.285 8.339 8.130 8.130 310,595 -0.24(-2.90%)
Jul 08, 2008 8.283 8.374 8.219 8.373 170,407 +0.09(+1.08%)
Jul 07, 2008 8.278 8.412 8.190 8.283 258,576 +0.02(+0.25%)
Jul 04, 2008 8.229 8.305 8.150 8.263 218,001 +0.00(+0.00%)
Jul 03, 2008 8.229 8.305 8.150 8.263 218,001 +0.05(+0.61%)
Jul 02, 2008 8.373 8.440 8.213 8.213 161,371 -0.15(-1.77%)
Jul 01, 2008 8.316 8.406 8.242 8.361 1,757,066 -0.01(-0.09%)
Jun 30, 2008 8.422 8.475 8.367 8.368 106,514 -0.08(-0.93%)
Jun 27, 2008 8.479 8.498 8.346 8.447 244,362 -0.07(-0.83%)
Jun 26, 2008 8.722 8.722 8.509 8.518 244,431 -0.30(-3.39%)
Jun 25, 2008 8.713 8.912 8.713 8.817 316,826 +0.13(+1.50%)
Jun 24, 2008 8.627 8.757 8.605 8.687 103,511 +0.02(+0.25%)
Jun 23, 2008 8.731 8.766 8.664 8.665 170,482 -0.11(-1.30%)
Jun 20, 2008 8.947 8.947 8.743 8.779 307,996 -0.22(-2.41%)
Jun 19, 2008 8.925 9.047 8.849 8.995 261,791 +0.04(+0.41%)
Jun 18, 2008 9.014 9.019 8.903 8.959 293,461 -0.07(-0.78%)
Jun 17, 2008 9.112 9.124 9.012 9.029 766,495 -0.04(-0.44%)
Jun 16, 2008 9.009 9.099 8.985 9.069 216,113 +0.09(+0.99%)
Jun 13, 2008 8.922 9.047 8.863 8.979 97,601 +0.12(+1.34%)
Jun 12, 2008 8.898 8.943 8.779 8.861 222,139 +0.07(+0.76%)
Jun 11, 2008 9.020 9.020 8.794 8.794 240,429 -0.16(-1.80%)
Jun 10, 2008 9.017 9.052 8.921 8.955 134,196 -0.10(-1.10%)
Jun 09, 2008 9.101 9.101 8.918 9.054 231,626 -0.02(-0.26%)
Jun 06, 2008 9.298 9.298 9.077 9.077 328,776 -0.24(-2.60%)
Jun 05, 2008 9.238 9.373 9.218 9.320 341,129 +0.10(+1.06%)
Jun 04, 2008 9.159 9.275 9.159 9.222 441,310 +0.05(+0.51%)
Jun 03, 2008 9.235 9.297 9.131 9.175 166,912 -0.02(-0.22%)
Jun 02, 2008 9.321 9.321 9.137 9.196 192,986 -0.14(-1.55%)
May 30, 2008 9.348 9.383 9.308 9.341 691,582 +0.05(+0.58%)
May 29, 2008 9.219 9.329 9.210 9.286 370,973 +0.07(+0.81%)
May 28, 2008 9.190 9.213 9.121 9.212 270,444 +0.02(+0.24%)
May 27, 2008 9.036 9.190 9.000 9.190 305,212 +0.15(+1.62%)
May 26, 2008 9.070 9.070 8.957 9.044 0 +0.00(+0.00%)
May 23, 2008 9.070 9.070 8.957 9.044 187,323 +0.00(+0.02%)
May 22, 2008 9.061 9.127 9.033 9.042 484,751 -0.02(-0.19%)
May 21, 2008 9.174 9.273 9.029 9.060 263,720 -0.14(-1.49%)
May 20, 2008 9.288 9.288 9.161 9.197 467,500 -0.14(-1.47%)
May 19, 2008 9.393 9.457 9.330 9.335 353,448 -0.03(-0.36%)
May 16, 2008 9.396 9.396 9.262 9.368 361,267 +0.02(+0.25%)
May 15, 2008 9.219 9.370 9.181 9.345 122,855 +0.15(+1.64%)
May 14, 2008 9.212 9.308 9.171 9.194 415,050 +0.06(+0.61%)
May 13, 2008 9.150 9.165 9.102 9.138 232,283 +0.03(+0.29%)
May 12, 2008 8.988 9.126 8.988 9.112 137,923 +0.10(+1.10%)
May 09, 2008 9.000 9.038 8.940 9.013 116,630 -0.04(-0.44%)
May 08, 2008 9.070 9.114 9.023 9.052 260,785 +0.05(+0.55%)
May 07, 2008 9.066 9.203 8.991 9.003 269,014 -0.14(-1.49%)
May 06, 2008 9.063 9.145 8.991 9.139 200,757 +0.07(+0.82%)
May 05, 2008 9.089 9.104 9.036 9.064 274,726 -0.04(-0.48%)
May 02, 2008 9.140 9.142 9.024 9.108 549,889 -0.01(-0.08%)
May 01, 2008 8.886 9.115 8.885 9.115 395,077 +0.27(+3.11%)
Apr 30, 2008 8.919 9.004 8.808 8.841 251,558 -0.02(-0.28%)
Apr 29, 2008 8.879 8.912 8.814 8.865 684,352 -0.02(-0.28%)
Apr 28, 2008 8.849 8.933 8.849 8.890 320,924 +0.01(+0.13%)
Apr 25, 2008 8.900 8.934 8.776 8.879 147,219 -0.05(-0.59%)
Apr 24, 2008 8.842 8.987 8.775 8.931 345,350 +0.10(+1.18%)
Apr 23, 2008 8.745 8.867 8.745 8.827 122,793 +0.08(+0.87%)
Apr 22, 2008 8.808 8.820 8.674 8.751 344,112 -0.11(-1.24%)
Apr 21, 2008 8.786 8.861 8.743 8.861 142,240 +0.09(+0.98%)
Apr 18, 2008 8.709 8.813 8.680 8.775 284,637 +0.26(+3.00%)
Apr 17, 2008 8.531 8.544 8.450 8.519 224,027 -0.04(-0.43%)
Apr 16, 2008 8.425 8.593 8.425 8.555 6,183,539 +0.24(+2.92%)
Apr 15, 2008 8.346 8.346 8.226 8.312 167,288 -0.00(-0.06%)
Apr 14, 2008 8.301 8.392 8.301 8.317 127,273 -0.01(-0.11%)
Apr 11, 2008 8.449 8.479 8.326 8.326 366,629 -0.22(-2.57%)
Apr 10, 2008 8.433 8.583 8.433 8.545 164,839 +0.13(+1.55%)
Apr 09, 2008 8.490 8.490 8.386 8.415 236,667 -0.05(-0.57%)
Apr 08, 2008 8.512 8.531 8.457 8.463 177,774 -0.09(-1.09%)
Apr 07, 2008 8.658 8.669 8.553 8.557 209,991 +0.00(+0.05%)
Apr 04, 2008 8.544 8.634 8.501 8.553 159,374 +0.01(+0.09%)
Apr 03, 2008 8.497 8.612 8.463 8.545 111,493 +0.02(+0.29%)
Apr 02, 2008 8.567 8.624 8.493 8.520 168,266 -0.01(-0.17%)
Apr 01, 2008 8.351 8.557 8.351 8.535 125,857 +0.27(+3.22%)
Mar 31, 2008 8.226 8.294 8.201 8.269 269,500 +0.05(+0.62%)
Mar 28, 2008 8.259 8.317 8.196 8.218 142,397 -0.02(-0.21%)
Mar 27, 2008 8.390 8.390 8.203 8.235 342,005 -0.18(-2.19%)
Mar 26, 2008 8.501 8.501 8.358 8.419 359,392 -0.07(-0.88%)
Mar 25, 2008 8.475 8.529 8.408 8.494 203,671 +0.07(+0.85%)
Mar 24, 2008 8.297 8.495 8.297 8.422 93,709 +0.18(+2.15%)
Mar 21, 2008 8.083 8.245 8.035 8.245 547,892 +0.00(+0.00%)
Mar 20, 2008 8.083 8.245 8.035 8.245 547,892 +0.23(+2.84%)
Mar 19, 2008 8.308 8.309 8.017 8.017 512,884 -0.26(-3.18%)
Mar 18, 2008 8.127 8.324 8.104 8.281 248,979 +0.34(+4.27%)
Mar 17, 2008 7.826 8.039 7.826 7.941 319,645 -0.14(-1.70%)
Mar 14, 2008 8.263 8.263 7.985 8.079 188,875 -0.12(-1.50%)
Mar 13, 2008 8.120 8.289 8.032 8.202 2,104,359 -0.01(-0.18%)
Mar 12, 2008 8.222 8.331 8.190 8.216 161,173 +0.00(+0.04%)
Mar 11, 2008 8.089 8.237 8.042 8.213 197,679 +0.25(+3.14%)
Mar 10, 2008 8.060 8.105 7.963 7.963 310,280 -0.08(-0.96%)
Mar 07, 2008 8.013 8.165 7.969 8.041 436,946 -0.10(-1.22%)
Mar 06, 2008 8.241 8.244 8.099 8.140 6,418,073 -0.06(-0.77%)
Mar 05, 2008 8.229 8.292 8.161 8.203 251,237 +0.02(+0.29%)
Mar 04, 2008 8.121 8.180 8.022 8.180 402,444 +0.01(+0.14%)
Mar 03, 2008 8.187 8.216 8.055 8.168 297,544 -0.08(-0.97%)
Feb 29, 2008 8.395 8.395 8.207 8.248 235,067 -0.21(-2.46%)
Feb 28, 2008 8.513 8.513 8.437 8.456 127,226 -0.10(-1.11%)
Feb 27, 2008 8.373 8.577 8.373 8.551 107,389 +0.07(+0.86%)
Feb 26, 2008 8.430 8.520 8.327 8.478 469,915 +0.09(+1.06%)
Feb 25, 2008 8.263 8.392 8.263 8.389 257,188 +0.08(+0.96%)
Feb 22, 2008 8.279 8.311 8.168 8.310 209,649 +0.04(+0.42%)
Feb 21, 2008 8.414 8.440 8.238 8.275 673,497 +0.01(+0.14%)
Feb 20, 2008 8.193 8.320 8.186 8.263 534,985 +0.08(+1.04%)
Feb 19, 2008 8.324 8.376 8.174 8.178 239,841 -0.05(-0.57%)
Feb 18, 2008 8.282 8.292 8.206 8.225 0 +0.00(+0.00%)
Feb 15, 2008 8.282 8.292 8.206 8.225 128,594 -0.06(-0.71%)
Feb 14, 2008 8.447 8.447 8.247 8.283 393,990 -0.09(-1.07%)
Feb 13, 2008 8.301 8.431 8.266 8.373 146,378 +0.15(+1.80%)
Feb 12, 2008 8.234 8.319 8.140 8.225 296,860 +0.03(+0.41%)
Feb 11, 2008 8.148 8.209 8.064 8.191 176,132 +0.12(+1.50%)
Feb 08, 2008 7.870 8.123 7.870 8.070 171,686 +0.11(+1.42%)
Feb 07, 2008 7.922 8.077 7.895 7.957 750,496 -0.10(-1.20%)
Feb 06, 2008 8.178 8.260 8.041 8.054 229,827 -0.10(-1.25%)
Feb 05, 2008 8.291 8.336 8.156 8.156 351,773 -0.27(-3.19%)
Feb 04, 2008 8.570 8.570 8.425 8.425 224,355 -0.14(-1.59%)
Feb 01, 2008 8.553 8.583 8.425 8.561 473,335 +0.15(+1.84%)
Jan 31, 2008 8.187 8.523 8.187 8.406 1,036,276 +0.17(+2.02%)
Jan 30, 2008 8.229 8.438 8.212 8.240 8,083,639 -0.02(-0.23%)
Jan 29, 2008 8.313 8.384 8.253 8.259 621,341 -0.01(-0.07%)
Jan 28, 2008 8.285 8.342 8.213 8.264 292,072 -0.07(-0.82%)
Jan 25, 2008 8.634 8.719 8.333 8.333 482,911 -0.04(-0.47%)
Jan 24, 2008 8.305 8.406 8.229 8.373 586,067 +0.12(+1.43%)
Jan 23, 2008 7.933 8.266 7.690 8.254 659,386 +0.04(+0.50%)
Jan 22, 2008 7.842 8.262 7.675 8.213 670,740 -0.15(-1.80%)
Jan 21, 2008 8.396 8.516 8.326 8.364 0 +0.00(+0.00%)
Jan 18, 2008 8.396 8.516 8.326 8.364 413,142 +0.01(+0.14%)
Jan 17, 2008 8.566 8.584 8.270 8.352 495,476 -0.09(-1.11%)
Jan 16, 2008 8.526 8.626 8.376 8.446 403,566 -0.28(-3.21%)
Jan 15, 2008 8.800 8.833 8.639 8.726 281,128 -0.15(-1.67%)
Jan 14, 2008 8.893 8.918 8.794 8.874 290,020 +0.18(+2.07%)
Jan 11, 2008 8.716 8.789 8.643 8.694 386,226 -0.13(-1.44%)
Jan 10, 2008 8.700 8.899 8.680 8.822 236,667 +0.01(+0.07%)
Jan 09, 2008 8.599 8.816 8.399 8.816 2,199,094 +0.29(+3.39%)
Jan 08, 2008 8.924 8.950 8.523 8.526 915,890 -0.33(-3.73%)
Jan 07, 2008 8.930 8.984 8.687 8.857 456,782 -0.09(-1.05%)
Jan 04, 2008 9.278 9.292 8.944 8.950 488,349 -0.47(-4.97%)
Jan 03, 2008 9.428 9.428 9.212 9.418 406,986 -0.00(-0.03%)
Jan 02, 2008 9.573 9.595 9.345 9.421 293,269 -0.14(-1.47%)
Jan 01, 2008 9.687 9.687 9.506 9.561 0 +0.00(+0.00%)
Dec 31, 2007 9.687 9.687 9.506 9.561 262,318 -0.08(-0.83%)
Dec 28, 2007 9.710 9.734 9.604 9.642 238,247 -0.01(-0.14%)
Dec 27, 2007 9.693 9.760 9.653 9.655 272,920 -0.15(-1.56%)
Dec 26, 2007 9.759 9.808 9.687 9.808 56,772 +0.07(+0.72%)
Dec 24, 2007 9.919 9.919 9.323 9.738 96,445 -0.01(-0.15%)
Dec 21, 2007 9.389 9.753 9.389 9.753 167,582 +0.20(+2.11%)
Dec 20, 2007 9.424 9.569 9.424 9.551 235,983 +0.12(+1.24%)
Dec 19, 2007 9.506 9.506 9.357 9.434 165,530 +0.03(+0.34%)
Dec 18, 2007 9.443 9.446 9.263 9.402 198,363 +0.08(+0.85%)
Dec 17, 2007 9.503 9.539 9.319 9.323 359,789 -0.27(-2.83%)
Dec 14, 2007 9.560 9.827 9.560 9.595 170,660 -0.12(-1.25%)
Dec 13, 2007 9.712 9.734 9.623 9.716 129,278 -0.04(-0.37%)
Dec 12, 2007 9.835 9.965 9.678 9.753 306,778 +0.08(+0.80%)
Dec 11, 2007 9.921 9.924 9.632 9.675 405,276 -0.17(-1.71%)
Dec 10, 2007 9.852 9.867 9.819 9.843 114,913 +0.06(+0.60%)
Dec 07, 2007 9.859 9.859 9.753 9.785 207,255 -0.02(-0.24%)
Dec 06, 2007 9.713 9.810 9.656 9.808 168,266 +0.15(+1.59%)
Dec 05, 2007 9.589 9.684 9.581 9.655 590,301 +0.21(+2.23%)
Dec 04, 2007 9.503 9.539 9.444 9.444 205,887 -0.07(-0.77%)
Dec 03, 2007 9.623 9.653 9.487 9.517 216,831 -0.10(-1.00%)
Nov 30, 2007 9.738 9.754 9.520 9.614 186,734 -0.05(-0.53%)
Nov 29, 2007 9.610 9.696 9.590 9.665 1,079,711 +0.10(+0.99%)
Nov 28, 2007 9.456 9.655 9.440 9.570 240,087 +0.24(+2.60%)
Nov 27, 2007 9.323 9.358 9.229 9.327 176,474 +0.11(+1.19%)
Nov 26, 2007 9.453 9.481 9.218 9.218 188,444 -0.15(-1.59%)
Nov 23, 2007 9.364 9.383 9.307 9.367 35,568 +0.10(+1.12%)
Nov 21, 2007 9.267 9.402 9.174 9.263 655,966 -0.16(-1.69%)
Nov 20, 2007 9.495 9.560 9.259 9.422 330,377 +0.05(+0.58%)
Nov 19, 2007 9.434 9.485 9.335 9.368 162,794 -0.12(-1.29%)
Nov 16, 2007 9.482 9.491 9.357 9.491 306,436 +0.09(+0.93%)
Nov 15, 2007 9.494 9.542 9.320 9.403 547,208 -0.12(-1.23%)
Nov 14, 2007 9.729 9.729 9.485 9.520 285,232 -0.03(-0.35%)
Nov 13, 2007 9.374 9.571 9.357 9.554 533,870 +0.34(+3.68%)
Nov 12, 2007 9.320 9.438 9.210 9.215 303,700 -0.20(-2.14%)
Nov 09, 2007 9.582 9.722 9.381 9.417 1,926,858 -0.31(-3.19%)
Nov 08, 2007 8.995 10.23 9.535 9.726 1,101,941 -0.33(-3.26%)
Nov 07, 2007 10.23 10.27 10.05 10.05 521,216 -0.24(-2.29%)
Nov 06, 2007 10.25 10.29 10.15 10.29 456,235 +0.15(+1.44%)
Nov 05, 2007 10.11 10.21 10.09 10.14 359,789 -0.03(-0.30%)
Nov 02, 2007 10.21 10.21 10.05 10.17 1,674,458 +0.03(+0.33%)
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.