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 )

77.89 +0.74 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2011 8.743 8.905 8.730 8.894 1,018,178 +0.37(+4.32%)
Nov 29, 2011 8.595 8.614 8.513 8.525 247,176 -0.01(-0.12%)
Nov 28, 2011 8.502 8.554 8.488 8.536 152,795 +0.28(+3.33%)
Nov 25, 2011 8.279 8.370 8.253 8.261 800,896 -0.05(-0.55%)
Nov 23, 2011 8.449 8.449 8.305 8.307 740,811 -0.21(-2.41%)
Nov 22, 2011 8.511 8.552 8.434 8.512 411,164 -0.01(-0.10%)
Nov 21, 2011 8.588 8.588 8.450 8.521 212,805 -0.17(-2.01%)
Nov 18, 2011 8.801 8.809 8.696 8.696 185,481 -0.06(-0.73%)
Nov 17, 2011 8.914 8.914 8.703 8.759 310,858 -0.15(-1.71%)
Nov 16, 2011 8.972 9.056 8.910 8.911 166,450 -0.14(-1.54%)
Nov 15, 2011 8.934 9.090 8.934 9.050 187,409 +0.10(+1.11%)
Nov 14, 2011 8.999 9.025 8.935 8.951 69,397 -0.06(-0.69%)
Nov 11, 2011 8.938 9.053 8.926 9.013 168,208 +0.18(+2.09%)
Nov 10, 2011 8.905 8.905 8.749 8.829 1,003,691 +0.01(+0.10%)
Nov 09, 2011 8.982 8.982 8.812 8.820 286,808 -0.34(-3.71%)
Nov 08, 2011 9.095 9.166 9.027 9.160 123,882 +0.10(+1.06%)
Nov 07, 2011 9.000 9.081 8.940 9.064 72,515 +0.04(+0.44%)
Nov 04, 2011 9.018 9.056 8.946 9.024 178,218 -0.03(-0.31%)
Nov 03, 2011 8.941 9.070 8.857 9.052 209,741 +0.19(+2.11%)
Nov 02, 2011 8.869 8.894 8.793 8.865 176,588 +0.11(+1.30%)
Nov 01, 2011 8.777 8.845 8.731 8.752 1,109,029 -0.24(-2.66%)
Oct 31, 2011 9.092 9.108 8.991 8.991 208,145 -0.20(-2.16%)
Oct 28, 2011 9.142 9.206 9.142 9.189 1,017,914 -0.01(-0.16%)
Oct 27, 2011 9.151 9.254 9.082 9.204 988,596 +0.30(+3.34%)
Oct 26, 2011 8.957 8.959 8.767 8.907 159,801 +0.04(+0.45%)
Oct 25, 2011 8.956 8.978 8.849 8.867 279,592 -0.14(-1.51%)
Oct 24, 2011 8.873 9.028 8.873 9.003 241,941 +0.18(+2.03%)
Oct 21, 2011 8.815 8.867 8.760 8.824 683,526 +0.13(+1.44%)
Oct 20, 2011 8.756 8.756 8.597 8.698 215,037 -0.03(-0.31%)
Oct 19, 2011 8.854 8.866 8.707 8.725 292,963 -0.19(-2.10%)
Oct 18, 2011 8.805 8.950 8.724 8.913 298,346 +0.08(+0.93%)
Oct 17, 2011 8.938 8.945 8.800 8.830 640,323 -0.15(-1.63%)
Oct 14, 2011 8.959 8.976 8.888 8.976 451,804 +0.17(+1.91%)
Oct 13, 2011 8.693 8.824 8.693 8.808 498,105 +0.08(+0.86%)
Oct 12, 2011 8.731 8.806 8.721 8.732 220,691 +0.08(+0.92%)
Oct 11, 2011 8.562 8.676 8.562 8.653 147,993 +0.02(+0.26%)
Oct 10, 2011 8.456 8.630 8.456 8.630 636,819 +0.32(+3.86%)
Oct 07, 2011 8.379 8.415 8.277 8.310 144,361 -0.07(-0.81%)
Oct 06, 2011 8.193 8.378 8.166 8.378 1,897,981 +0.15(+1.87%)
Oct 05, 2011 8.030 8.243 7.971 8.224 295,107 +0.19(+2.37%)
Oct 04, 2011 7.804 8.052 7.752 8.033 779,179 +0.18(+2.26%)
Oct 03, 2011 8.018 8.103 7.856 7.856 1,304,872 -0.22(-2.78%)
Sep 30, 2011 8.171 8.233 8.060 8.080 451,595 -0.22(-2.60%)
Sep 29, 2011 8.421 8.462 8.178 8.296 155,507 +0.01(+0.12%)
Sep 28, 2011 8.457 8.499 8.284 8.286 392,193 -0.12(-1.44%)
Sep 27, 2011 8.466 8.547 8.370 8.407 822,254 +0.13(+1.63%)
Sep 26, 2011 8.237 8.280 8.085 8.273 500,587 +0.09(+1.12%)
Sep 23, 2011 8.049 8.224 8.021 8.181 1,269,264 +0.06(+0.69%)
Sep 22, 2011 8.143 8.245 8.008 8.125 283,001 -0.28(-3.34%)
Sep 21, 2011 8.552 8.628 8.406 8.406 374,088 -0.13(-1.54%)
Sep 20, 2011 8.564 8.673 8.525 8.537 669,337 -0.01(-0.10%)
Sep 19, 2011 8.435 8.570 8.375 8.546 254,669 -0.01(-0.12%)
Sep 16, 2011 8.530 8.588 8.521 8.557 203,330 +0.05(+0.54%)
Sep 15, 2011 8.425 8.525 8.373 8.511 707,394 +0.18(+2.18%)
Sep 14, 2011 8.261 8.437 8.212 8.329 410,731 +0.09(+1.08%)
Sep 13, 2011 8.160 8.262 8.138 8.240 146,241 +0.09(+1.12%)
Sep 12, 2011 7.956 8.148 7.956 8.148 580,008 +0.08(+0.93%)
Sep 09, 2011 8.175 8.234 8.031 8.073 539,544 -0.20(-2.47%)
Sep 08, 2011 8.268 8.397 8.250 8.277 1,173,665 -0.04(-0.50%)
Sep 07, 2011 8.209 8.332 8.209 8.319 180,328 +0.23(+2.85%)
Sep 06, 2011 7.916 8.091 7.899 8.088 529,527 -0.08(-0.92%)
Sep 02, 2011 8.214 8.271 8.135 8.163 130,719 -0.20(-2.35%)
Sep 01, 2011 8.449 8.530 8.360 8.360 253,418 -0.07(-0.84%)
Aug 31, 2011 8.475 8.523 8.383 8.431 272,058 +0.01(+0.18%)
Aug 30, 2011 8.367 8.459 8.304 8.416 157,427 +0.03(+0.41%)
Aug 29, 2011 8.265 8.392 8.224 8.382 268,730 +0.22(+2.72%)
Aug 26, 2011 7.964 8.188 7.950 8.160 73,577 +0.18(+2.22%)
Aug 25, 2011 8.089 8.132 7.967 7.983 164,853 -0.13(-1.58%)
Aug 24, 2011 8.043 8.132 7.983 8.111 172,963 +0.05(+0.60%)
Aug 23, 2011 7.850 8.075 7.844 8.063 397,448 +0.28(+3.62%)
Aug 22, 2011 7.903 7.903 7.750 7.782 168,066 +0.06(+0.77%)
Aug 19, 2011 7.804 7.958 7.712 7.723 476,882 -0.17(-2.17%)
Aug 18, 2011 8.086 8.086 7.836 7.894 517,340 -0.47(-5.67%)
Aug 17, 2011 8.435 8.472 8.320 8.369 135,521 -0.05(-0.54%)
Aug 16, 2011 8.441 8.481 8.339 8.415 214,448 -0.09(-1.05%)
Aug 15, 2011 8.431 8.504 8.396 8.504 371,159 +0.16(+1.87%)
Aug 12, 2011 8.387 8.387 8.282 8.348 145,240 +0.06(+0.75%)
Aug 11, 2011 8.072 8.369 8.048 8.286 552,286 +0.30(+3.78%)
Aug 10, 2011 8.135 8.178 7.983 7.984 1,310,614 -0.28(-3.42%)
Aug 09, 2011 8.351 8.267 7.814 8.267 894,952 +0.36(+4.56%)
Aug 08, 2011 8.157 8.259 7.906 7.906 1,365,166 -0.52(-6.23%)
Aug 05, 2011 8.539 8.560 8.157 8.431 1,379,937 -0.05(-0.56%)
Aug 04, 2011 8.725 8.759 8.469 8.478 3,034,077 -0.40(-4.50%)
Aug 03, 2011 8.846 8.889 8.679 8.877 3,494,620 +0.07(+0.80%)
Aug 02, 2011 8.965 9.000 8.802 8.807 211,696 -0.20(-2.22%)
Aug 01, 2011 9.166 9.175 8.901 9.008 619,019 -0.03(-0.28%)
Jul 29, 2011 9.008 9.135 8.970 9.033 528,182 -0.07(-0.72%)
Jul 28, 2011 9.104 9.215 9.073 9.098 171,319 -0.02(-0.21%)
Jul 27, 2011 9.299 9.299 9.098 9.117 225,195 -0.26(-2.81%)
Jul 26, 2011 9.339 9.418 9.335 9.380 157,461 +0.06(+0.62%)
Jul 25, 2011 9.293 9.379 9.269 9.322 152,375 -0.02(-0.22%)
Jul 22, 2011 9.352 9.377 9.343 9.343 322,971 +0.07(+0.70%)
Jul 21, 2011 9.223 9.296 9.142 9.278 215,131 +0.06(+0.66%)
Jul 20, 2011 9.308 9.312 9.200 9.217 133,540 -0.00(-0.02%)
Jul 19, 2011 9.046 9.219 9.046 9.219 167,938 +0.22(+2.50%)
Jul 18, 2011 8.984 9.022 8.911 8.994 185,285 -0.06(-0.69%)
Jul 15, 2011 9.040 9.071 8.979 9.056 209,930 +0.11(+1.27%)
Jul 14, 2011 9.052 9.084 8.908 8.942 140,878 -0.08(-0.90%)
Jul 13, 2011 9.068 9.136 9.008 9.024 291,657 +0.02(+0.22%)
Jul 12, 2011 9.049 9.085 9.005 9.005 128,352 -0.09(-1.04%)
Jul 11, 2011 9.136 9.209 9.070 9.099 257,273 -0.17(-1.79%)
Jul 08, 2011 9.216 9.280 9.186 9.265 351,127 -0.08(-0.87%)
Jul 07, 2011 9.284 9.370 9.284 9.346 167,883 +0.15(+1.66%)
Jul 06, 2011 9.183 9.215 9.138 9.194 167,194 +0.01(+0.13%)
Jul 05, 2011 9.120 9.189 9.120 9.182 227,427 +0.02(+0.19%)
Jul 01, 2011 9.031 9.179 9.016 9.164 106,122 +0.14(+1.52%)
Jun 30, 2011 8.937 9.037 8.937 9.027 627,709 +0.12(+1.33%)
Jun 29, 2011 8.877 8.910 8.824 8.908 140,972 +0.08(+0.96%)
Jun 28, 2011 8.764 8.831 8.764 8.824 70,865 +0.10(+1.20%)
Jun 27, 2011 8.608 8.766 8.608 8.719 216,423 +0.09(+1.05%)
Jun 24, 2011 8.753 8.753 8.623 8.629 93,407 -0.11(-1.30%)
Jun 23, 2011 8.579 8.743 8.560 8.743 352,804 +0.03(+0.39%)
Jun 22, 2011 8.746 8.780 8.707 8.709 208,984 -0.05(-0.56%)
Jun 21, 2011 8.644 8.774 8.623 8.758 212,676 +0.17(+1.97%)
Jun 20, 2011 8.588 8.612 8.582 8.588 1,091,796 -0.00(-0.02%)
Jun 17, 2011 8.705 8.705 8.561 8.590 172,103 -0.03(-0.31%)
Jun 16, 2011 8.656 8.676 8.540 8.616 166,445 -0.05(-0.54%)
Jun 15, 2011 8.733 8.766 8.635 8.663 223,605 -0.17(-1.92%)
Jun 14, 2011 8.792 8.865 8.792 8.833 95,743 +0.13(+1.54%)
Jun 13, 2011 8.730 8.752 8.672 8.699 197,979 -0.01(-0.07%)
Jun 10, 2011 8.797 8.809 8.702 8.705 291,842 -0.16(-1.81%)
Jun 09, 2011 8.858 8.902 8.830 8.865 119,541 +0.03(+0.33%)
Jun 08, 2011 8.911 8.911 8.819 8.836 264,899 -0.10(-1.09%)
Jun 07, 2011 8.984 9.004 8.933 8.933 180,708 -0.01(-0.07%)
Jun 06, 2011 8.983 9.020 8.930 8.939 214,334 -0.07(-0.78%)
Jun 03, 2011 9.014 9.069 8.986 9.009 128,493 -0.01(-0.07%)
May 24, 2011 9.059 9.096 9.015 9.015 436,051 -0.03(-0.33%)
May 23, 2011 9.061 9.067 8.995 9.045 282,238 -0.15(-1.62%)
May 20, 2011 9.229 9.263 9.190 9.193 217,621 -0.06(-0.65%)
May 19, 2011 9.267 9.273 9.213 9.254 78,825 -0.02(-0.19%)
May 18, 2011 9.198 9.297 9.195 9.272 122,312 +0.09(+0.93%)
May 17, 2011 9.189 9.195 9.087 9.186 257,808 -0.02(-0.22%)
May 16, 2011 9.294 9.358 9.207 9.207 305,201 -0.13(-1.36%)
May 13, 2011 9.473 9.473 9.332 9.333 94,249 -0.12(-1.31%)
May 12, 2011 9.385 9.470 9.328 9.457 208,860 +0.05(+0.57%)
May 11, 2011 9.481 9.496 9.359 9.404 179,723 -0.12(-1.22%)
May 10, 2011 9.461 9.532 9.426 9.520 307,273 +0.08(+0.87%)
May 09, 2011 9.394 9.457 9.360 9.438 205,661 +0.05(+0.49%)
May 06, 2011 9.450 9.504 9.376 9.392 247,356 +0.03(+0.35%)
May 05, 2011 9.350 9.452 9.345 9.360 345,755 -0.06(-0.69%)
May 04, 2011 9.438 9.457 9.355 9.425 962,216 -0.04(-0.42%)
May 03, 2011 9.481 9.488 9.406 9.464 123,297 -0.00(-0.02%)
May 02, 2011 9.462 9.475 9.461 9.466 371,475 -0.03(-0.32%)
Apr 29, 2011 9.467 9.506 9.451 9.497 462,451 +0.01(+0.10%)
Apr 28, 2011 9.447 9.499 9.447 9.487 182,678 +0.01(+0.07%)
Apr 27, 2011 9.454 9.503 9.382 9.481 126,082 +0.08(+0.89%)
Apr 26, 2011 9.367 9.417 9.314 9.397 138,361 +0.07(+0.73%)
Apr 25, 2011 9.323 9.338 9.280 9.329 343,439 +0.00(+0.02%)
Apr 21, 2011 9.326 9.335 9.292 9.327 293,757 +0.09(+1.00%)
Apr 20, 2011 9.174 9.248 9.148 9.235 722,385 +0.24(+2.69%)
Apr 19, 2011 8.962 8.993 8.943 8.993 177,088 +0.04(+0.44%)
Apr 18, 2011 8.930 8.953 8.850 8.953 220,664 -0.09(-0.99%)
Apr 15, 2011 9.085 9.099 9.017 9.043 464,441 -0.07(-0.76%)
Apr 14, 2011 9.054 9.113 9.011 9.113 165,155 +0.02(+0.24%)
Apr 13, 2011 9.095 9.140 9.052 9.090 123,093 +0.06(+0.68%)
Apr 12, 2011 9.033 9.060 8.995 9.029 636,986 -0.08(-0.86%)
Apr 11, 2011 9.168 9.168 9.084 9.107 954,698 -0.03(-0.37%)
Apr 08, 2011 9.246 9.264 9.124 9.140 149,079 -0.04(-0.39%)
Apr 07, 2011 9.170 9.235 9.127 9.176 312,489 -0.04(-0.40%)
Apr 06, 2011 9.191 9.227 9.171 9.213 105,095 +0.07(+0.72%)
Apr 05, 2011 9.158 9.214 9.146 9.146 175,607 -0.01(-0.15%)
Apr 04, 2011 9.208 9.243 9.129 9.160 139,074 -0.05(-0.51%)
Apr 01, 2011 9.277 9.279 9.180 9.207 389,589 -0.01(-0.08%)
Mar 31, 2011 9.213 9.229 9.186 9.214 1,330,140 +0.00(+0.03%)
Mar 30, 2011 9.233 9.241 9.183 9.211 869,943 +0.04(+0.42%)
Mar 29, 2011 9.095 9.173 9.059 9.173 148,291 +0.05(+0.60%)
Mar 28, 2011 9.186 9.195 9.114 9.118 142,491 -0.03(-0.27%)
Mar 25, 2011 9.180 9.207 9.132 9.143 258,949 -0.03(-0.30%)
Mar 24, 2011 9.062 9.174 9.036 9.171 341,136 +0.14(+1.60%)
Mar 23, 2011 8.974 9.048 8.900 9.027 109,225 +0.04(+0.48%)
Mar 22, 2011 9.018 9.018 8.964 8.984 221,357 -0.03(-0.28%)
Mar 21, 2011 9.019 9.032 8.992 9.009 195,602 +0.18(+2.03%)
Mar 18, 2011 8.890 8.914 8.813 8.830 303,591 +0.05(+0.57%)
Mar 17, 2011 8.852 8.862 8.764 8.780 613,208 +0.12(+1.41%)
Mar 16, 2011 8.842 8.892 8.594 8.658 354,699 -0.25(-2.84%)
Mar 15, 2011 8.852 8.939 8.849 8.911 1,440,254 -0.15(-1.69%)
Mar 14, 2011 9.042 9.111 8.996 9.064 872,524 -0.09(-0.99%)
Mar 11, 2011 9.051 9.173 9.043 9.155 1,127,215 +0.04(+0.43%)
Mar 10, 2011 9.192 9.219 9.095 9.115 660,234 -0.20(-2.17%)
Mar 09, 2011 9.376 9.376 9.304 9.317 345,334 -0.06(-0.66%)
Mar 08, 2011 9.373 9.436 9.276 9.379 789,230 +0.03(+0.31%)
Mar 07, 2011 9.512 9.539 9.277 9.350 195,609 -0.13(-1.37%)
Mar 04, 2011 9.550 9.550 9.428 9.479 212,935 -0.07(-0.72%)
Mar 03, 2011 9.510 9.562 9.478 9.548 4,228,009 +0.14(+1.52%)
Mar 02, 2011 9.357 9.463 9.347 9.406 292,589 +0.04(+0.46%)
Mar 01, 2011 9.534 9.553 9.336 9.363 684,345 -0.14(-1.50%)
Feb 28, 2011 9.506 9.545 9.453 9.506 275,277 +0.04(+0.40%)
Feb 25, 2011 9.431 9.495 9.411 9.467 496,111 +0.11(+1.23%)
Feb 24, 2011 9.323 9.385 9.266 9.352 1,612,833 +0.03(+0.27%)
Feb 23, 2011 9.420 9.428 9.260 9.327 1,025,366 -0.11(-1.15%)
Feb 22, 2011 9.551 9.595 9.423 9.436 692,624 -0.29(-3.00%)
Feb 18, 2011 9.734 9.754 9.703 9.728 287,284 +0.01(+0.15%)
Feb 17, 2011 9.688 9.741 9.676 9.713 237,569 +0.03(+0.33%)
Feb 16, 2011 9.665 9.701 9.637 9.681 407,281 +0.07(+0.77%)
Feb 15, 2011 9.623 9.639 9.570 9.607 164,842 -0.05(-0.50%)
Feb 14, 2011 9.660 9.668 9.638 9.656 313,541 +0.01(+0.08%)
Feb 11, 2011 9.582 9.651 9.509 9.648 360,955 +0.02(+0.23%)
Feb 10, 2011 9.622 9.641 9.546 9.626 459,225 -0.06(-0.61%)
Feb 09, 2011 9.721 9.721 9.656 9.685 255,954 -0.05(-0.48%)
Feb 08, 2011 9.718 9.735 9.675 9.732 459,748 +0.02(+0.21%)
Feb 07, 2011 9.703 9.743 9.679 9.712 332,504 +0.06(+0.61%)
Feb 04, 2011 9.609 9.669 9.584 9.653 1,028,938 +0.04(+0.40%)
Feb 03, 2011 9.590 9.626 9.504 9.615 253,292 +0.02(+0.23%)
Feb 02, 2011 9.566 9.625 9.562 9.592 526,979 +0.03(+0.32%)
Feb 01, 2011 9.459 9.573 9.459 9.562 315,450 +0.16(+1.75%)
Jan 31, 2011 9.363 9.397 9.314 9.397 388,325 +0.07(+0.73%)
Jan 28, 2011 9.560 9.575 9.310 9.329 719,410 -0.22(-2.27%)
Jan 27, 2011 9.520 9.572 9.512 9.545 999,802 +0.04(+0.45%)
Jan 26, 2011 9.460 9.522 9.448 9.503 383,768 +0.08(+0.80%)
Jan 25, 2011 9.379 9.435 9.353 9.428 214,748 +0.03(+0.27%)
Jan 24, 2011 9.264 9.403 9.264 9.403 421,659 +0.13(+1.37%)
Jan 21, 2011 9.373 9.379 9.267 9.276 247,396 -0.03(-0.33%)
Jan 20, 2011 9.341 9.341 9.233 9.307 368,276 -0.08(-0.89%)
Jan 19, 2011 9.484 9.484 9.357 9.391 480,130 -0.06(-0.64%)
Jan 18, 2011 9.385 9.467 9.383 9.451 582,373 +0.04(+0.43%)
Jan 14, 2011 9.327 9.416 9.316 9.411 376,338 +0.09(+1.01%)
Jan 13, 2011 9.310 9.345 9.292 9.316 373,173 +0.00(+0.03%)
Jan 12, 2011 9.304 9.326 9.261 9.313 169,970 +0.08(+0.82%)
Jan 11, 2011 9.249 9.252 9.195 9.238 958,745 +0.04(+0.43%)
Jan 10, 2011 9.158 9.210 9.132 9.198 966,244 +0.01(+0.10%)
Jan 07, 2011 9.239 9.239 9.122 9.189 2,643,755 -0.05(-0.53%)
Jan 06, 2011 9.182 9.238 9.173 9.238 225,527 +0.06(+0.67%)
Jan 05, 2011 9.086 9.179 9.086 9.176 372,426 +0.03(+0.35%)
Jan 04, 2011 9.201 9.201 9.080 9.143 1,215,963 -0.00(-0.03%)
Jan 03, 2011 9.126 9.191 9.126 9.146 195,541 +0.10(+1.15%)
Dec 31, 2010 9.058 9.058 9.008 9.043 185,048 -0.01(-0.11%)
Dec 30, 2010 9.080 9.080 9.027 9.052 1,310,471 +0.00(+0.02%)
Dec 29, 2010 9.074 9.093 9.051 9.051 580,186 +0.02(+0.23%)
Dec 28, 2010 9.051 9.051 9.007 9.030 257,930 +0.00(+0.02%)
Dec 27, 2010 8.943 9.033 8.943 9.029 112,179 +0.04(+0.43%)
Dec 23, 2010 9.001 9.011 8.984 8.990 175,906 -0.02(-0.23%)
Dec 22, 2010 9.012 9.030 8.996 9.011 743,290 -0.01(-0.10%)
Dec 21, 2010 8.999 9.025 8.997 9.020 245,074 +0.08(+0.92%)
Dec 20, 2010 8.992 8.992 8.907 8.937 215,645 -0.02(-0.21%)
Dec 17, 2010 8.925 8.972 8.925 8.956 356,651 +0.04(+0.41%)
Dec 16, 2010 8.895 8.963 8.890 8.920 358,614 +0.02(+0.21%)
Dec 15, 2010 8.915 8.964 8.876 8.900 296,789 -0.06(-0.62%)
Dec 14, 2010 8.937 8.983 8.937 8.956 95,382 +0.02(+0.21%)
Dec 13, 2010 8.974 9.011 8.937 8.937 103,139 -0.01(-0.15%)
Dec 10, 2010 8.912 8.961 8.908 8.950 153,152 +0.05(+0.51%)
Dec 09, 2010 8.934 8.934 8.890 8.905 123,241 -0.01(-0.07%)
Dec 08, 2010 8.867 8.911 8.820 8.911 296,652 +0.06(+0.70%)
Dec 07, 2010 8.959 8.962 8.847 8.849 115,021 +0.01(+0.08%)
Dec 06, 2010 8.854 8.865 8.826 8.842 954,414 -0.01(-0.13%)
Dec 03, 2010 8.770 8.868 8.770 8.854 223,041 +0.07(+0.75%)
Dec 02, 2010 8.686 8.807 8.686 8.788 124,591 +0.12(+1.34%)
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.