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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2006 8.553 8.569 8.512 8.558 95,077 +0.05(+0.58%)
Nov 29, 2006 8.553 8.553 8.479 8.509 305,752 +0.07(+0.87%)
Nov 28, 2006 8.395 8.444 8.384 8.436 389,886 -0.00(-0.05%)
Nov 27, 2006 8.582 8.589 8.431 8.440 362,525 -0.19(-2.19%)
Nov 24, 2006 8.611 8.649 8.595 8.629 79,345 -0.02(-0.19%)
Nov 22, 2006 8.596 8.655 8.580 8.645 187,418 +0.01(+0.10%)
Nov 21, 2006 8.538 8.636 8.538 8.636 249,663 +0.08(+0.96%)
Nov 20, 2006 8.523 8.570 8.504 8.554 140,222 -0.00(-0.03%)
Nov 17, 2006 8.523 8.558 8.513 8.557 114,913 -0.00(-0.05%)
Nov 16, 2006 8.550 8.596 8.522 8.561 393,306 +0.01(+0.15%)
Nov 15, 2006 8.558 8.588 8.522 8.548 236,667 +0.03(+0.31%)
Nov 14, 2006 8.450 8.522 8.398 8.522 233,247 +0.12(+1.37%)
Nov 13, 2006 8.355 8.414 8.355 8.406 198,363 +0.08(+0.93%)
Nov 10, 2006 8.341 8.354 8.308 8.329 64,981 +0.05(+0.62%)
Nov 09, 2006 8.384 8.393 8.278 8.278 277,024 -0.03(-0.39%)
Nov 08, 2006 8.231 8.338 8.231 8.310 205,887 +0.02(+0.28%)
Nov 07, 2006 8.282 8.345 8.276 8.286 166,898 +0.02(+0.23%)
Nov 06, 2006 8.156 8.272 8.156 8.267 81,397 +0.11(+1.38%)
Nov 03, 2006 8.194 8.212 8.102 8.155 135,434 -0.02(-0.30%)
Nov 02, 2006 8.180 8.180 8.137 8.180 89,605 -0.00(-0.05%)
Nov 01, 2006 8.289 8.311 8.169 8.184 82,081 -0.08(-0.92%)
Oct 31, 2006 8.216 8.276 8.216 8.260 94,393 +0.04(+0.43%)
Oct 30, 2006 8.143 8.245 8.136 8.225 132,014 +0.05(+0.66%)
Oct 27, 2006 8.275 8.285 8.155 8.171 92,341 -0.15(-1.86%)
Oct 26, 2006 8.319 8.339 8.262 8.326 148,430 +0.04(+0.46%)
Oct 25, 2006 8.224 8.288 8.216 8.288 162,794 +0.04(+0.46%)
Oct 24, 2006 8.253 8.275 8.225 8.250 175,790 -0.05(-0.65%)
Oct 23, 2006 8.228 8.311 8.216 8.304 185,366 +0.08(+0.92%)
Oct 20, 2006 8.216 8.232 8.187 8.228 107,389 +0.02(+0.27%)
Oct 19, 2006 8.150 8.216 8.136 8.206 175,790 -0.01(-0.12%)
Oct 18, 2006 8.311 8.311 8.188 8.216 201,099 -0.03(-0.39%)
Oct 17, 2006 8.231 8.248 8.196 8.248 139,538 -0.09(-1.09%)
Oct 16, 2006 8.343 8.367 8.329 8.339 220,251 +0.03(+0.39%)
Oct 13, 2006 8.245 8.322 8.245 8.307 170,318 +0.06(+0.74%)
Oct 12, 2006 8.202 8.248 8.171 8.245 168,266 +0.10(+1.17%)
Oct 11, 2006 8.111 8.206 8.111 8.150 144,326 +0.01(+0.16%)
Oct 10, 2006 8.129 8.146 8.107 8.137 95,077 +0.01(+0.16%)
Oct 09, 2006 8.099 8.145 8.077 8.124 211,359 +0.00(+0.05%)
Oct 06, 2006 8.091 8.129 8.082 8.120 367,313 -0.04(-0.43%)
Oct 05, 2006 8.129 8.161 8.107 8.155 540,368 +0.03(+0.36%)
Oct 04, 2006 7.990 8.146 7.985 8.126 648,442 +0.13(+1.57%)
Oct 03, 2006 7.985 8.107 7.933 8.000 777,036 -0.02(-0.26%)
Oct 02, 2006 8.085 8.085 7.994 8.020 7,132,864 -0.04(-0.54%)
Sep 29, 2006 8.041 8.082 8.012 8.064 266,080 +0.04(+0.46%)
Sep 28, 2006 8.004 8.031 7.982 8.028 76,609 +0.04(+0.44%)
Sep 27, 2006 8.041 8.057 7.974 7.993 180,578 -0.03(-0.36%)
Sep 26, 2006 7.982 8.029 7.944 8.022 290,704 +0.06(+0.72%)
Sep 25, 2006 7.851 7.974 7.824 7.965 119,701 +0.14(+1.77%)
Sep 22, 2006 7.917 7.917 7.808 7.826 132,014 -0.09(-1.14%)
Sep 21, 2006 7.997 7.998 7.886 7.917 114,913 -0.07(-0.82%)
Sep 20, 2006 7.931 8.000 7.922 7.982 604,665 +0.12(+1.58%)
Sep 19, 2006 7.887 7.889 7.797 7.858 108,073 -0.04(-0.56%)
Sep 18, 2006 7.922 7.937 7.886 7.902 43,092 -0.01(-0.15%)
Sep 15, 2006 7.895 7.956 7.895 7.914 203,151 +0.05(+0.63%)
Sep 14, 2006 7.862 7.890 7.843 7.864 48,564 +0.02(+0.32%)
Sep 13, 2006 7.836 7.877 7.813 7.839 103,969 -0.01(-0.15%)
Sep 12, 2006 7.696 7.852 7.696 7.851 268,132 +0.18(+2.31%)
Sep 11, 2006 7.624 7.696 7.615 7.674 541,052 -0.02(-0.23%)
Sep 08, 2006 7.631 7.741 7.596 7.692 116,965 +0.08(+1.06%)
Sep 07, 2006 7.574 7.655 7.567 7.611 110,809 -0.06(-0.76%)
Sep 06, 2006 7.778 7.778 7.669 7.669 87,553 -0.14(-1.83%)
Sep 05, 2006 7.766 7.813 7.732 7.813 197,679 +0.05(+0.60%)
Sep 01, 2006 7.792 7.795 7.726 7.766 6,873,624 +0.04(+0.51%)
Aug 31, 2006 7.775 7.776 7.726 7.726 127,226 -0.02(-0.28%)
Aug 30, 2006 7.722 7.769 7.691 7.748 147,746 +0.06(+0.76%)
Aug 29, 2006 7.624 7.690 7.595 7.690 139,538 +0.07(+0.98%)
Aug 28, 2006 7.595 7.637 7.591 7.615 120,385 +0.04(+0.46%)
Aug 25, 2006 7.535 7.582 7.535 7.580 46,512 +0.01(+0.15%)
Aug 24, 2006 7.557 7.569 7.513 7.569 116,281 +0.03(+0.45%)
Aug 23, 2006 7.602 7.634 7.517 7.535 98,497 -0.08(-1.07%)
Aug 22, 2006 7.592 7.656 7.573 7.617 109,441 +0.03(+0.37%)
Aug 21, 2006 7.631 7.631 7.566 7.589 193,575 -0.07(-0.94%)
Aug 18, 2006 7.648 7.662 7.602 7.661 181,946 +0.01(+0.19%)
Aug 17, 2006 7.626 7.703 7.617 7.646 547,892 +0.04(+0.58%)
Aug 16, 2006 7.529 7.612 7.484 7.602 653,230 +0.20(+2.67%)
Aug 15, 2006 7.324 7.411 7.324 7.405 84,133 +0.21(+2.95%)
Aug 14, 2006 7.250 7.266 7.180 7.193 175,790 +0.07(+1.03%)
Aug 11, 2006 7.183 7.183 7.110 7.120 44,460 -0.09(-1.28%)
Aug 10, 2006 7.190 7.229 7.152 7.212 121,753 +0.04(+0.55%)
Aug 09, 2006 7.263 7.284 7.172 7.172 435,714 +0.08(+1.15%)
Aug 08, 2006 7.083 7.149 7.080 7.091 61,560 +0.01(+0.10%)
Aug 07, 2006 7.142 7.142 7.083 7.083 46,512 -0.07(-0.94%)
Aug 04, 2006 7.219 7.240 7.120 7.150 111,493 -0.04(-0.53%)
Aug 03, 2006 7.143 7.210 7.127 7.188 80,713 +0.03(+0.39%)
Aug 02, 2006 7.159 7.188 7.110 7.161 41,724 +0.08(+1.09%)
Aug 01, 2006 7.178 7.178 7.060 7.083 82,765 -0.11(-1.50%)
Jul 31, 2006 7.134 7.215 7.134 7.191 82,765 -0.01(-0.08%)
Jul 28, 2006 7.127 7.197 7.110 7.197 56,088 +0.09(+1.30%)
Jul 27, 2006 7.140 7.164 7.105 7.105 48,564 +0.00(+0.00%)
Jul 26, 2006 6.988 7.105 6.988 7.105 73,873 +0.00(+0.06%)
Jul 25, 2006 7.055 7.101 7.044 7.101 27,360 +0.07(+0.98%)
Jul 24, 2006 6.944 7.038 6.944 7.032 25,308 +0.13(+1.91%)
Jul 21, 2006 6.944 6.974 6.900 6.900 82,081 -0.14(-2.03%)
Jul 20, 2006 7.149 7.149 7.044 7.044 59,508 +0.00(+0.00%)
Jul 19, 2006 6.995 7.113 6.981 7.044 106,705 +0.11(+1.65%)
Jul 18, 2006 6.959 6.959 6.889 6.930 88,921 -0.02(-0.27%)
Jul 17, 2006 6.944 6.971 6.922 6.949 41,040 -0.02(-0.36%)
Jul 14, 2006 6.975 6.988 6.911 6.974 53,352 -0.00(-0.02%)
Jul 13, 2006 7.047 7.092 6.959 6.975 149,798 -0.17(-2.39%)
Jul 12, 2006 7.273 7.273 7.146 7.146 48,564 -0.15(-2.04%)
Jul 11, 2006 7.266 7.310 7.197 7.295 233,247 +0.01(+0.10%)
Jul 10, 2006 7.383 7.383 7.288 7.288 75,241 -0.05(-0.74%)
Jul 07, 2006 7.431 7.431 7.342 7.342 36,252 -0.12(-1.66%)
Jul 06, 2006 7.449 7.493 7.449 7.466 18,468 +0.03(+0.35%)
Jul 05, 2006 7.493 7.493 7.418 7.440 66,349 -0.09(-1.18%)
Jul 03, 2006 7.485 7.529 7.485 7.529 22,572 +0.05(+0.63%)
Jun 30, 2006 7.514 7.514 7.466 7.482 64,297 +0.04(+0.55%)
Jun 29, 2006 7.332 7.460 7.329 7.441 71,137 +0.19(+2.62%)
Jun 28, 2006 7.273 7.275 7.206 7.251 59,508 -0.04(-0.60%)
Jun 27, 2006 7.376 7.376 7.281 7.295 26,676 -0.05(-0.68%)
Jun 26, 2006 7.349 7.362 7.332 7.345 55,404 +0.02(+0.26%)
Jun 23, 2006 7.310 7.368 7.307 7.326 38,304 +0.00(+0.00%)
Jun 22, 2006 7.434 7.434 7.295 7.326 83,449 -0.08(-1.12%)
Jun 21, 2006 7.310 7.436 7.310 7.409 84,817 +0.09(+1.20%)
Jun 20, 2006 7.295 7.362 7.292 7.322 200,415 +0.00(+0.06%)
Jun 19, 2006 7.368 7.376 7.310 7.317 168,950 -0.03(-0.40%)
Jun 16, 2006 7.354 7.354 7.292 7.346 38,304 +0.01(+0.10%)
Jun 15, 2006 7.244 7.367 7.234 7.339 127,226 +0.24(+3.44%)
Jun 14, 2006 7.127 7.162 7.069 7.095 186,734 +0.02(+0.27%)
Jun 13, 2006 7.091 7.108 7.028 7.076 366,629 -0.08(-1.16%)
Jun 12, 2006 7.244 7.253 7.156 7.159 143,642 -0.12(-1.63%)
Jun 09, 2006 7.339 7.352 7.278 7.278 57,456 +0.03(+0.36%)
Jun 08, 2006 7.310 7.335 7.117 7.251 181,946 -0.15(-1.98%)
Jun 07, 2006 7.478 7.493 7.398 7.398 118,333 -0.11(-1.44%)
Jun 06, 2006 7.507 7.507 7.440 7.506 160,742 -0.02(-0.25%)
Jun 05, 2006 7.675 7.675 7.525 7.525 84,817 -0.20(-2.61%)
Jun 02, 2006 7.748 7.748 7.693 7.726 100,549 +0.07(+0.97%)
Jun 01, 2006 7.573 7.652 7.573 7.652 103,285 +0.09(+1.20%)
May 31, 2006 7.580 7.621 7.531 7.561 90,973 +0.00(+0.00%)
May 30, 2006 7.653 7.661 7.560 7.561 196,311 -0.17(-2.16%)
May 26, 2006 7.683 7.728 7.652 7.728 48,564 +0.04(+0.49%)
May 25, 2006 7.633 7.691 7.626 7.690 71,137 +0.07(+0.96%)
May 24, 2006 7.544 7.640 7.520 7.617 80,713 -0.00(-0.04%)
May 23, 2006 7.705 7.725 7.574 7.620 105,337 +0.01(+0.15%)
May 22, 2006 7.602 7.626 7.542 7.608 99,865 -0.08(-1.05%)
May 19, 2006 7.668 7.707 7.591 7.688 97,813 +0.05(+0.61%)
May 18, 2006 7.712 7.756 7.642 7.642 54,720 +0.00(+0.06%)
May 17, 2006 7.763 7.807 7.618 7.637 152,534 -0.13(-1.71%)
May 16, 2006 7.898 7.898 7.764 7.770 301,648 -0.09(-1.17%)
May 15, 2006 7.886 7.886 7.781 7.862 182,630 +0.01(+0.15%)
May 12, 2006 7.938 7.956 7.846 7.851 2,097,861 -0.17(-2.08%)
May 11, 2006 8.129 8.129 8.004 8.017 90,973 -0.13(-1.58%)
May 10, 2006 8.235 8.238 8.146 8.146 116,281 -0.12(-1.49%)
May 09, 2006 8.289 8.297 8.238 8.269 261,976 -0.01(-0.07%)
May 08, 2006 8.267 8.332 8.267 8.275 54,720 -0.01(-0.09%)
May 05, 2006 8.221 8.311 8.221 8.282 63,613 +0.06(+0.76%)
May 04, 2006 8.188 8.276 8.181 8.219 149,114 -0.00(-0.05%)
May 03, 2006 8.187 8.224 8.143 8.224 122,437 +0.03(+0.41%)
May 02, 2006 8.202 8.229 8.172 8.190 62,928 +0.05(+0.59%)
May 01, 2006 8.260 8.262 8.115 8.142 60,192 -0.04(-0.50%)
Apr 28, 2006 8.276 8.320 8.172 8.183 122,437 -0.13(-1.57%)
Apr 27, 2006 8.232 8.393 8.224 8.313 121,069 +0.05(+0.55%)
Apr 26, 2006 8.286 8.316 8.247 8.267 64,981 +0.03(+0.35%)
Apr 25, 2006 8.295 8.302 8.206 8.238 58,824 -0.02(-0.27%)
Apr 24, 2006 8.224 8.297 8.224 8.260 49,248 -0.05(-0.62%)
Apr 21, 2006 8.428 8.431 8.285 8.311 137,486 -0.04(-0.44%)
Apr 20, 2006 8.370 8.406 8.298 8.348 246,243 -0.01(-0.14%)
Apr 19, 2006 8.361 8.361 8.298 8.360 79,345 +0.10(+1.26%)
Apr 18, 2006 8.224 8.256 8.183 8.256 110,809 +0.08(+0.93%)
Apr 17, 2006 8.207 8.245 8.174 8.180 64,297 -0.01(-0.18%)
Apr 13, 2006 8.158 8.240 8.158 8.194 75,925 +0.04(+0.45%)
Apr 12, 2006 8.150 8.202 8.117 8.158 178,526 -0.01(-0.18%)
Apr 11, 2006 8.291 8.291 8.172 8.172 105,337 -0.10(-1.17%)
Apr 10, 2006 8.339 8.341 8.262 8.269 122,437 -0.08(-0.91%)
Apr 07, 2006 8.421 8.433 8.314 8.345 125,857 -0.05(-0.54%)
Apr 06, 2006 8.399 8.408 8.358 8.390 176,474 +0.05(+0.61%)
Apr 05, 2006 8.307 8.355 8.300 8.339 196,995 +0.04(+0.48%)
Apr 04, 2006 8.276 8.313 8.259 8.300 65,665 +0.02(+0.19%)
Apr 03, 2006 8.262 8.339 8.257 8.283 119,701 +0.03(+0.39%)
Mar 31, 2006 8.229 8.270 8.213 8.251 118,333 +0.03(+0.34%)
Mar 30, 2006 8.180 8.245 8.180 8.224 251,715 +0.07(+0.82%)
Mar 29, 2006 8.099 8.177 8.069 8.156 112,177 +0.12(+1.53%)
Mar 28, 2006 8.085 8.120 7.997 8.034 61,560 -0.02(-0.24%)
Mar 27, 2006 8.070 8.107 8.053 8.053 60,192 -0.03(-0.38%)
Mar 24, 2006 8.026 8.092 8.017 8.083 104,653 +0.03(+0.38%)
Mar 23, 2006 8.041 8.099 7.998 8.053 38,304 -0.00(-0.02%)
Mar 22, 2006 8.048 8.083 8.020 8.054 41,040 -0.02(-0.29%)
Mar 21, 2006 8.112 8.209 8.077 8.077 58,140 -0.05(-0.67%)
Mar 20, 2006 8.114 8.131 8.096 8.131 36,252 +0.07(+0.89%)
Mar 17, 2006 8.038 8.134 8.035 8.060 97,813 +0.01(+0.15%)
Mar 16, 2006 8.079 8.146 8.039 8.048 140,222 -0.02(-0.31%)
Mar 15, 2006 8.031 8.105 8.019 8.073 75,241 +0.04(+0.53%)
Mar 14, 2006 7.914 8.050 7.914 8.031 55,404 +0.11(+1.35%)
Mar 13, 2006 7.956 7.969 7.922 7.924 90,289 -0.01(-0.09%)
Mar 10, 2006 7.890 7.949 7.880 7.931 47,880 +0.01(+0.18%)
Mar 09, 2006 7.950 7.997 7.877 7.917 51,984 -0.00(-0.06%)
Mar 08, 2006 7.851 7.947 7.851 7.921 95,077 +0.08(+0.97%)
Mar 07, 2006 7.938 7.955 7.843 7.845 243,507 -0.14(-1.79%)
Mar 06, 2006 8.061 8.098 7.979 7.988 160,742 -0.05(-0.64%)
Mar 03, 2006 7.982 8.118 7.982 8.039 80,029 -0.04(-0.51%)
Mar 02, 2006 8.093 8.112 8.041 8.080 95,761 +0.01(+0.09%)
Mar 01, 2006 7.988 8.114 7.988 8.073 62,244 +0.11(+1.38%)
Feb 28, 2006 8.032 8.054 7.953 7.963 67,033 -0.07(-0.86%)
Feb 27, 2006 7.968 8.073 7.968 8.032 113,545 +0.09(+1.12%)
Feb 24, 2006 7.960 7.994 7.934 7.943 49,248 +0.00(+0.06%)
Feb 23, 2006 7.974 8.017 7.938 7.938 67,033 -0.00(-0.06%)
Feb 22, 2006 7.896 7.997 7.892 7.943 45,828 +0.05(+0.59%)
Feb 21, 2006 8.012 8.012 7.896 7.896 153,902 -0.12(-1.55%)
Feb 17, 2006 8.041 8.041 7.984 8.020 41,040 -0.03(-0.35%)
Feb 16, 2006 8.070 8.079 8.021 8.048 127,910 +0.09(+1.14%)
Feb 15, 2006 7.982 8.000 7.928 7.957 61,560 -0.05(-0.62%)
Feb 14, 2006 7.902 8.013 7.902 8.007 95,761 +0.12(+1.46%)
Feb 13, 2006 7.922 7.936 7.855 7.892 51,984 -0.10(-1.28%)
Feb 10, 2006 7.968 8.003 7.895 7.994 40,356 -0.00(-0.04%)
Feb 09, 2006 8.014 8.067 7.988 7.997 123,121 +0.01(+0.16%)
Feb 08, 2006 7.911 7.993 7.911 7.984 69,769 +0.06(+0.79%)
Feb 07, 2006 7.893 8.023 7.876 7.921 36,936 +0.00(+0.04%)
Feb 06, 2006 7.914 7.953 7.890 7.918 59,508 -0.01(-0.09%)
Feb 03, 2006 7.924 7.987 7.909 7.925 105,337 -0.08(-1.00%)
Feb 02, 2006 8.137 8.143 8.006 8.006 157,322 -0.11(-1.30%)
Feb 01, 2006 8.073 8.244 8.073 8.111 55,404 +0.03(+0.42%)
Jan 31, 2006 8.099 8.148 8.072 8.077 243,507 -0.07(-0.88%)
Jan 30, 2006 8.091 8.155 8.070 8.149 98,497 +0.07(+0.89%)
Jan 27, 2006 8.121 8.165 8.055 8.078 130,646 +0.06(+0.73%)
Jan 26, 2006 8.026 8.041 7.971 8.019 100,549 +0.07(+0.92%)
Jan 25, 2006 7.952 7.982 7.934 7.946 76,609 +0.03(+0.33%)
Jan 24, 2006 7.962 8.133 7.899 7.919 187,418 -0.01(-0.13%)
Jan 23, 2006 7.915 7.934 7.827 7.930 202,467 +0.01(+0.18%)
Jan 20, 2006 8.076 8.076 7.895 7.915 264,712 -0.17(-2.12%)
Jan 19, 2006 8.063 8.114 8.057 8.086 382,362 +0.11(+1.32%)
Jan 18, 2006 7.938 8.014 7.938 7.981 324,905 -0.17(-2.10%)
Jan 17, 2006 8.133 8.191 8.123 8.152 267,448 -0.12(-1.45%)
Jan 13, 2006 8.298 8.329 8.272 8.272 237,351 -0.03(-0.40%)
Jan 12, 2006 8.346 8.393 8.294 8.305 264,028 -0.04(-0.49%)
Jan 11, 2006 8.304 8.346 8.286 8.346 240,087 +0.07(+0.88%)
Jan 10, 2006 8.180 8.279 8.180 8.273 209,991 -0.05(-0.54%)
Jan 09, 2006 8.297 8.351 8.254 8.319 651,178 +0.03(+0.37%)
Jan 06, 2006 8.238 8.308 8.187 8.288 268,816 +0.14(+1.69%)
Jan 05, 2006 8.077 8.159 8.077 8.150 125,173 +0.10(+1.25%)
Jan 04, 2006 8.026 8.072 8.012 8.050 199,047 +0.06(+0.79%)
Jan 03, 2006 7.873 7.990 7.810 7.987 69,085 +0.20(+2.63%)
Dec 30, 2005 7.816 7.822 7.753 7.782 66,349 -0.03(-0.41%)
Dec 29, 2005 7.912 7.917 7.814 7.814 348,161 -0.03(-0.43%)
Dec 28, 2005 7.909 7.909 7.826 7.848 147,062 +0.01(+0.09%)
Dec 27, 2005 7.919 7.955 7.841 7.841 55,404 -0.07(-0.83%)
Dec 23, 2005 7.912 7.949 7.892 7.906 174,422 +0.01(+0.13%)
Dec 22, 2005 7.880 7.919 7.851 7.896 504,115 +0.07(+0.88%)
Dec 21, 2005 7.858 7.898 7.811 7.827 340,637 +0.02(+0.24%)
Dec 20, 2005 7.836 7.848 7.805 7.808 114,229 +0.01(+0.07%)
Dec 19, 2005 7.892 7.915 7.803 7.803 57,456 -0.07(-0.85%)
Dec 16, 2005 7.887 7.938 7.870 7.870 360,473 +0.00(+0.02%)
Dec 15, 2005 7.938 7.938 7.854 7.868 37,620 -0.05(-0.61%)
Dec 14, 2005 7.946 7.962 7.873 7.917 105,337 -0.01(-0.09%)
Dec 13, 2005 7.924 7.956 7.880 7.924 163,478 +0.01(+0.11%)
Dec 12, 2005 7.968 7.971 7.905 7.915 80,029 +0.04(+0.50%)
Dec 09, 2005 7.886 7.925 7.838 7.876 46,512 +0.02(+0.26%)
Dec 08, 2005 7.899 7.937 7.826 7.855 287,968 -0.04(-0.56%)
Dec 07, 2005 7.953 7.963 7.895 7.899 58,140 -0.04(-0.50%)
Dec 06, 2005 7.966 8.001 7.924 7.938 180,578 +0.03(+0.41%)
Dec 05, 2005 7.953 7.968 7.868 7.906 103,969 -0.05(-0.65%)
Dec 02, 2005 7.957 7.982 7.943 7.958 1,214,119 +0.02(+0.28%)
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.