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 (%)
Dec 31, 2003 7.371 7.411 7.341 7.411 60,876 +0.01(+0.10%)
Dec 30, 2003 7.376 7.403 7.376 7.403 12,996 +0.03(+0.40%)
Dec 29, 2003 7.336 7.374 7.297 7.374 25,308 +0.06(+0.80%)
Dec 26, 2003 7.294 7.316 7.294 7.316 15,048 +0.02(+0.30%)
Dec 24, 2003 7.231 7.294 7.231 7.294 8,892 +0.03(+0.40%)
Dec 23, 2003 7.216 7.272 7.216 7.265 25,992 +0.10(+1.39%)
Dec 22, 2003 7.199 7.199 7.165 7.165 23,256 -0.02(-0.22%)
Dec 19, 2003 7.181 7.181 7.181 7.181 3,420 -0.01(-0.08%)
Dec 18, 2003 7.178 7.187 7.178 7.187 15,048 +0.07(+0.97%)
Dec 17, 2003 7.096 7.118 7.077 7.118 6,156 +0.05(+0.68%)
Dec 16, 2003 7.077 7.111 7.070 7.070 74,557 -0.22(-2.97%)
Dec 15, 2003 7.308 7.308 7.286 7.286 19,152 +0.12(+1.71%)
Dec 12, 2003 7.149 7.213 7.143 7.164 49,932 -0.05(-0.69%)
Dec 11, 2003 7.098 7.213 7.098 7.213 9,576 +0.11(+1.54%)
Dec 10, 2003 7.104 7.104 7.104 7.104 2,052 -0.06(-0.84%)
Dec 09, 2003 7.263 7.263 7.164 7.164 13,680 -0.04(-0.49%)
Dec 08, 2003 7.206 7.206 7.199 7.199 18,468 -0.10(-1.40%)
Dec 05, 2003 7.301 7.301 7.301 7.301 10,260 -0.01(-0.20%)
Dec 04, 2003 7.381 7.381 7.316 7.316 20,520 -0.07(-0.99%)
Dec 03, 2003 7.386 7.386 7.374 7.389 6,156 +0.04(+0.50%)
Dec 02, 2003 7.352 7.352 7.352 7.352 7,524 -0.01(-0.10%)
Dec 01, 2003 7.317 7.360 7.317 7.360 17,100 +0.12(+1.61%)
Nov 28, 2003 7.240 7.250 7.240 7.243 8,892 +0.01(+0.20%)
Nov 26, 2003 7.229 7.265 7.213 7.228 20,520 +0.00(+0.00%)
Nov 25, 2003 7.180 7.228 7.180 7.228 32,148 +0.08(+1.13%)
Nov 24, 2003 7.050 7.148 7.050 7.148 6,840 +0.12(+1.66%)
Nov 21, 2003 7.004 7.031 7.017 7.031 12,312 +0.03(+0.38%)
Nov 20, 2003 7.004 7.004 7.004 7.004 0 -0.02(-0.27%)
Nov 19, 2003 7.031 7.031 7.023 7.023 12,312 -0.03(-0.41%)
Nov 18, 2003 7.169 7.169 7.012 7.053 7,524 -0.03(-0.41%)
Nov 17, 2003 7.074 7.082 6.997 7.082 19,152 -0.15(-2.02%)
Nov 14, 2003 7.245 7.245 7.171 7.228 2,052 -0.10(-1.30%)
Nov 13, 2003 7.323 7.323 7.323 7.323 198,363 -0.00(-0.06%)
Nov 12, 2003 7.294 7.327 7.294 7.327 12,996 +0.11(+1.56%)
Nov 11, 2003 7.248 7.248 7.186 7.215 13,680 -0.06(-0.78%)
Nov 10, 2003 7.352 7.383 7.272 7.272 218,883 -0.16(-2.16%)
Nov 07, 2003 7.433 7.433 7.433 7.433 15,048 +0.07(+0.89%)
Nov 06, 2003 7.351 7.367 7.288 7.367 19,152 +0.14(+2.00%)
Nov 05, 2003 7.308 7.257 7.222 7.222 3,420 -0.09(-1.18%)
Nov 04, 2003 7.308 7.308 7.308 7.308 8,892 +0.03(+0.38%)
Nov 03, 2003 7.281 7.281 7.281 7.281 7,524 +0.10(+1.43%)
Oct 31, 2003 7.178 7.178 7.178 7.178 0 +0.00(+0.00%)
Oct 30, 2003 7.171 7.178 7.171 7.178 43,776 -0.04(-0.59%)
Oct 29, 2003 7.202 7.228 7.202 7.221 16,416 +0.08(+1.13%)
Oct 28, 2003 7.096 7.140 7.096 7.140 25,992 +0.21(+3.02%)
Oct 27, 2003 7.010 7.010 6.931 6.931 18,468 +0.00(+0.04%)
Oct 24, 2003 6.944 6.944 6.820 6.928 23,940 -0.04(-0.55%)
Oct 23, 2003 6.981 7.039 6.966 6.966 10,944 -0.21(-2.95%)
Oct 22, 2003 7.186 7.186 7.178 7.178 15,048 -0.10(-1.31%)
Oct 21, 2003 7.244 7.273 7.244 7.273 27,360 +0.10(+1.43%)
Oct 20, 2003 7.206 7.206 7.171 7.171 19,836 +0.01(+0.10%)
Oct 17, 2003 7.199 7.199 7.164 7.164 21,888 -0.06(-0.81%)
Oct 16, 2003 7.222 7.222 7.222 7.222 684 +0.02(+0.22%)
Oct 15, 2003 7.206 7.206 7.206 7.206 0 +0.00(+0.00%)
Oct 14, 2003 7.129 7.206 7.129 7.206 25,992 +0.04(+0.57%)
Oct 13, 2003 7.237 7.237 7.164 7.165 9,576 +0.02(+0.33%)
Oct 10, 2003 7.142 7.142 7.142 7.142 2,052 -0.04(-0.51%)
Oct 09, 2003 7.133 7.178 7.133 7.178 11,628 +0.13(+1.91%)
Oct 08, 2003 7.044 7.044 7.044 7.044 12,996 -0.01(-0.15%)
Oct 07, 2003 7.054 7.054 7.054 7.054 4,788 +0.07(+0.94%)
Oct 06, 2003 6.995 7.038 6.988 6.988 10,944 -0.01(-0.10%)
Oct 03, 2003 7.003 7.003 6.995 6.995 6,840 +0.29(+4.27%)
Oct 02, 2003 6.709 6.709 6.709 6.709 0 +0.00(+0.00%)
Oct 01, 2003 6.681 6.709 6.681 6.709 6,840 +0.04(+0.66%)
Sep 30, 2003 6.615 6.680 6.608 6.665 34,884 -0.10(-1.43%)
Sep 29, 2003 6.753 6.776 6.738 6.762 12,996 +0.12(+1.87%)
Sep 26, 2003 6.661 6.661 6.637 6.637 19,836 -0.36(-5.12%)
Sep 25, 2003 6.995 6.995 6.995 6.995 0 +0.00(+0.00%)
Sep 24, 2003 6.994 6.995 6.994 6.995 4,104 +0.10(+1.38%)
Sep 23, 2003 6.957 6.957 6.900 6.900 35,568 -0.06(-0.92%)
Sep 22, 2003 6.943 6.965 6.943 6.965 15,732 -0.05(-0.77%)
Sep 19, 2003 7.012 7.019 6.988 7.019 6,156 -0.02(-0.27%)
Sep 18, 2003 7.001 7.038 7.001 7.038 80,029 +0.05(+0.73%)
Sep 17, 2003 7.015 7.015 6.946 6.987 89,605 +0.01(+0.19%)
Sep 16, 2003 6.826 6.974 6.921 6.974 86,185 +0.13(+1.84%)
Sep 15, 2003 6.892 6.892 6.835 6.848 5,472 +0.02(+0.28%)
Sep 12, 2003 6.803 6.829 6.756 6.829 12,312 -0.03(-0.49%)
Sep 11, 2003 6.839 6.871 6.710 6.862 119,017 +0.09(+1.38%)
Sep 10, 2003 6.908 6.908 6.769 6.769 11,628 -0.20(-2.93%)
Sep 09, 2003 7.089 7.091 6.974 6.974 130,646 -0.12(-1.71%)
Sep 08, 2003 7.015 7.098 7.015 7.095 20,520 +0.14(+2.06%)
Sep 05, 2003 6.988 7.045 6.915 6.952 239,403 -0.03(-0.42%)
Sep 04, 2003 6.899 6.988 6.899 6.981 21,888 +0.05(+0.74%)
Sep 03, 2003 6.922 6.974 6.915 6.930 125,173 +0.11(+1.61%)
Sep 02, 2003 6.703 6.820 6.703 6.820 109,441 +0.17(+2.53%)
Aug 29, 2003 6.601 6.652 6.601 6.652 3,420 +0.07(+1.11%)
Aug 28, 2003 6.614 6.614 6.555 6.579 83,449 +0.00(+0.00%)
Aug 27, 2003 6.515 6.579 6.515 6.579 4,104 +0.15(+2.27%)
Aug 26, 2003 6.430 6.433 6.418 6.433 44,460 -0.01(-0.23%)
Aug 25, 2003 6.520 6.528 6.447 6.447 6,156 -0.12(-1.89%)
Aug 22, 2003 6.659 6.659 6.572 6.572 29,412 +0.12(+1.90%)
Aug 21, 2003 6.484 6.484 6.449 6.449 3,420 -0.03(-0.52%)
Aug 20, 2003 6.425 6.482 6.425 6.482 11,628 +0.03(+0.43%)
Aug 19, 2003 6.433 6.455 6.418 6.455 14,364 +0.17(+2.67%)
Aug 18, 2003 6.263 6.286 6.263 6.286 5,472 +0.07(+1.18%)
Aug 15, 2003 6.213 6.213 6.213 6.213 1,368 +0.09(+1.43%)
Aug 14, 2003 6.126 6.126 6.126 6.126 684 -0.06(-0.95%)
Aug 13, 2003 6.184 6.184 6.184 6.184 684 +0.15(+2.55%)
Aug 12, 2003 6.031 6.031 6.031 6.031 27,360 -0.03(-0.48%)
Aug 11, 2003 6.060 6.060 6.060 6.060 2,736 +0.10(+1.59%)
Aug 08, 2003 5.965 5.965 5.965 5.965 1,368 -0.01(-0.24%)
Aug 07, 2003 6.026 6.031 5.979 5.979 12,996 -0.10(-1.56%)
Aug 06, 2003 6.074 6.074 6.074 6.074 3,420 -0.06(-1.02%)
Aug 05, 2003 6.213 6.213 6.137 6.137 14,364 -0.08(-1.34%)
Aug 04, 2003 6.221 6.221 6.221 6.221 1,368 -0.01(-0.12%)
Aug 01, 2003 6.228 6.228 6.228 6.228 22,572 +0.00(+0.00%)
Jul 31, 2003 6.228 6.228 6.228 6.228 23,256 -0.04(-0.56%)
Jul 30, 2003 6.263 6.263 6.263 6.263 0 +0.00(+0.00%)
Jul 29, 2003 6.263 6.263 6.263 6.263 6,840 -0.02(-0.26%)
Jul 28, 2003 6.279 6.279 6.279 6.279 1,368 +0.01(+0.23%)
Jul 25, 2003 6.228 6.265 6.177 6.265 5,472 -0.01(-0.23%)
Jul 24, 2003 6.301 6.307 6.279 6.279 6,840 +0.14(+2.36%)
Jul 23, 2003 6.134 6.134 6.134 6.134 0 +0.00(+0.00%)
Jul 22, 2003 6.196 6.196 6.134 6.134 1,368 +0.07(+1.08%)
Jul 21, 2003 6.105 6.146 6.069 6.069 17,100 -0.18(-2.90%)
Jul 18, 2003 6.240 6.250 6.133 6.250 33,516 +0.08(+1.33%)
Jul 17, 2003 6.216 6.221 6.168 6.168 14,364 -0.24(-3.70%)
Jul 16, 2003 6.403 6.405 6.403 6.405 1,368 -0.04(-0.66%)
Jul 15, 2003 6.510 6.510 6.411 6.447 32,832 -0.05(-0.76%)
Jul 14, 2003 6.475 6.528 6.475 6.497 10,260 +0.14(+2.16%)
Jul 11, 2003 6.329 6.380 6.329 6.360 13,680 +0.03(+0.49%)
Jul 10, 2003 6.345 6.387 6.272 6.329 19,152 -0.15(-2.28%)
Jul 09, 2003 6.441 6.482 6.405 6.477 8,208 +0.03(+0.48%)
Jul 08, 2003 6.415 6.446 6.415 6.446 12,312 +0.05(+0.80%)
Jul 07, 2003 6.272 6.395 6.272 6.395 12,996 +0.25(+4.14%)
Jul 03, 2003 6.184 6.184 6.140 6.140 4,788 -0.02(-0.33%)
Jul 02, 2003 6.139 6.162 6.105 6.161 8,892 +0.23(+3.92%)
Jul 01, 2003 5.928 5.928 5.928 5.928 0 +0.00(+0.00%)
Jun 30, 2003 5.979 5.979 5.928 5.928 2,052 -0.01(-0.12%)
Jun 27, 2003 5.936 5.936 5.936 5.936 684 -0.01(-0.10%)
Jun 26, 2003 5.941 5.941 5.941 5.941 171,686 +0.06(+1.07%)
Jun 25, 2003 5.858 5.993 5.858 5.879 69,769 -0.10(-1.66%)
Jun 24, 2003 5.925 5.978 5.912 5.978 208,623 -0.02(-0.27%)
Jun 23, 2003 5.994 5.994 5.994 5.994 684 -0.13(-2.05%)
Jun 20, 2003 6.120 6.120 6.120 6.120 0 +0.00(+0.00%)
Jun 19, 2003 6.190 6.206 6.120 6.120 13,680 -0.06(-1.04%)
Jun 18, 2003 6.102 6.212 6.102 6.184 32,832 +0.09(+1.41%)
Jun 17, 2003 6.145 6.145 6.098 6.098 6,156 +0.02(+0.41%)
Jun 16, 2003 6.016 6.073 6.016 6.073 13,680 +0.08(+1.34%)
Jun 13, 2003 6.108 6.108 5.936 5.993 18,468 -0.09(-1.44%)
Jun 12, 2003 6.095 6.102 6.080 6.080 4,104 +0.05(+0.85%)
Jun 11, 2003 6.029 6.029 6.029 6.029 2,736 +0.04(+0.59%)
Jun 10, 2003 5.994 5.994 5.987 5.994 4,104 +0.03(+0.49%)
Jun 09, 2003 5.985 5.985 5.947 5.965 2,052 -0.03(-0.51%)
Jun 06, 2003 6.104 6.206 5.996 5.996 35,568 -0.03(-0.44%)
Jun 05, 2003 5.984 6.023 5.972 6.022 45,144 -0.03(-0.51%)
Jun 04, 2003 5.921 6.053 5.921 6.053 18,468 +0.23(+3.86%)
Jun 03, 2003 5.827 5.827 5.827 5.827 684 -0.16(-2.66%)
Jun 02, 2003 5.979 6.009 5.950 5.987 22,572 +0.08(+1.39%)
May 30, 2003 5.862 5.927 5.862 5.905 25,308 +0.07(+1.23%)
May 29, 2003 5.832 5.833 5.832 5.833 3,420 +0.07(+1.29%)
May 28, 2003 5.753 5.760 5.753 5.759 4,788 +0.04(+0.61%)
May 27, 2003 5.702 5.724 5.702 5.724 2,052 +0.17(+3.03%)
May 23, 2003 5.526 5.592 5.526 5.555 6,840 -0.00(-0.03%)
May 22, 2003 5.497 5.570 5.497 5.557 26,676 +0.06(+1.09%)
May 21, 2003 5.494 5.497 5.494 5.497 7,524 +0.04(+0.67%)
May 20, 2003 5.460 5.460 5.460 5.460 2,736 -0.05(-0.93%)
May 19, 2003 5.646 5.646 5.512 5.512 28,728 -0.23(-4.05%)
May 16, 2003 5.716 5.744 5.702 5.744 6,156 -0.00(-0.03%)
May 15, 2003 5.775 5.775 5.737 5.746 13,680 +0.06(+1.03%)
May 14, 2003 5.732 5.732 5.687 5.687 1,368 -0.04(-0.74%)
May 13, 2003 5.687 5.775 5.687 5.729 22,572 +0.04(+0.75%)
May 12, 2003 5.709 5.767 5.687 5.687 34,200 +0.03(+0.54%)
May 09, 2003 5.636 5.656 5.636 5.656 6,156 +0.03(+0.55%)
May 08, 2003 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
May 07, 2003 5.658 5.658 5.626 5.626 12,996 -0.05(-0.95%)
May 06, 2003 5.599 5.680 5.599 5.680 4,788 +0.11(+1.97%)
May 05, 2003 5.570 5.570 5.570 5.570 4,104 +0.07(+1.33%)
May 02, 2003 5.490 5.541 5.482 5.497 4,788 +0.07(+1.35%)
May 01, 2003 5.428 5.428 5.424 5.424 4,788 -0.01(-0.13%)
Apr 30, 2003 5.431 5.431 5.431 5.431 0 +0.00(+0.00%)
Apr 29, 2003 5.434 5.434 5.389 5.431 3,420 +0.05(+0.98%)
Apr 28, 2003 5.322 5.379 5.307 5.379 20,520 +0.07(+1.38%)
Apr 25, 2003 5.301 5.305 5.250 5.305 4,104 -0.06(-1.12%)
Apr 24, 2003 5.424 5.424 5.365 5.365 21,204 -0.09(-1.58%)
Apr 23, 2003 5.475 5.475 5.452 5.452 4,788 +0.01(+0.11%)
Apr 22, 2003 5.409 5.446 5.409 5.446 25,992 +0.14(+2.62%)
Apr 21, 2003 5.263 5.307 5.263 5.307 5,472 +0.05(+0.97%)
Apr 17, 2003 5.256 5.256 5.256 5.256 684 +0.02(+0.45%)
Apr 16, 2003 5.247 5.247 5.232 5.232 12,312 +0.18(+3.59%)
Apr 15, 2003 5.095 5.095 5.051 5.051 11,628 -0.02(-0.43%)
Apr 14, 2003 5.036 5.073 5.036 5.073 15,732 +0.07(+1.46%)
Apr 11, 2003 5.000 5.000 5.000 5.000 684 +0.00(+0.00%)
Apr 10, 2003 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 09, 2003 5.000 5.000 5.000 5.000 2,052 -0.10(-1.87%)
Apr 08, 2003 5.117 5.139 5.095 5.095 14,364 -0.18(-3.44%)
Apr 07, 2003 5.300 5.300 5.276 5.276 2,736 +0.17(+3.26%)
Apr 04, 2003 5.110 5.110 5.110 5.110 1,368 -0.12(-2.35%)
Apr 03, 2003 5.197 5.232 5.146 5.232 17,100 +0.04(+0.67%)
Apr 02, 2003 5.110 5.197 5.110 5.197 9,576 +0.24(+4.87%)
Apr 01, 2003 4.971 4.971 4.956 4.956 10,944 +0.00(+0.00%)
Mar 31, 2003 4.934 4.971 4.934 4.956 14,364 -0.20(-3.97%)
Mar 28, 2003 5.161 5.161 5.161 5.161 0 +0.00(+0.00%)
Mar 27, 2003 5.161 5.161 5.161 5.161 6,156 -0.02(-0.42%)
Mar 26, 2003 5.183 5.183 5.183 5.183 8,208 -0.02(-0.42%)
Mar 25, 2003 5.183 5.205 5.139 5.205 188,786 +0.04(+0.71%)
Mar 24, 2003 5.270 5.270 5.168 5.168 16,416 -0.19(-3.55%)
Mar 21, 2003 5.380 5.395 5.358 5.358 16,416 +0.01(+0.14%)
Mar 20, 2003 5.300 5.351 5.300 5.351 8,892 +0.04(+0.69%)
Mar 19, 2003 5.270 5.314 5.270 5.314 2,736 +0.00(+0.00%)
Mar 18, 2003 5.314 5.314 5.314 5.314 6,840 +0.04(+0.83%)
Mar 17, 2003 5.044 5.270 5.044 5.270 10,260 +0.18(+3.59%)
Mar 14, 2003 5.102 5.117 5.088 5.088 12,312 +0.20(+4.19%)
Mar 13, 2003 4.883 4.883 4.883 4.883 4,104 +0.20(+4.34%)
Mar 12, 2003 4.680 4.680 4.680 4.680 684 -0.12(-2.41%)
Mar 11, 2003 4.795 4.795 4.795 4.795 0 +0.00(+0.00%)
Mar 07, 2003 4.795 4.795 4.795 4.795 2,736 -0.10(-2.09%)
Mar 06, 2003 4.876 4.898 4.876 4.898 5,472 -0.15(-3.04%)
Mar 05, 2003 5.051 5.051 5.051 5.051 0 +0.00(+0.00%)
Mar 04, 2003 5.051 5.051 5.051 5.051 0 +0.00(+0.00%)
Mar 03, 2003 5.102 5.102 5.051 5.051 4,788 +0.02(+0.44%)
Feb 28, 2003 4.985 5.029 4.985 5.029 11,628 -0.04(-0.84%)
Feb 27, 2003 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Feb 26, 2003 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Feb 25, 2003 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Feb 24, 2003 5.072 5.072 5.072 5.072 684 -0.09(-1.70%)
Feb 21, 2003 5.073 5.159 5.066 5.159 9,576 +0.06(+1.26%)
Feb 20, 2003 5.095 5.095 5.095 5.095 0 +0.00(+0.00%)
Feb 19, 2003 5.095 5.095 5.095 5.095 4,788 -0.03(-0.54%)
Feb 18, 2003 5.093 5.123 5.093 5.123 8,208 +0.18(+3.70%)
Feb 14, 2003 4.940 4.940 4.940 4.940 2,052 +0.12(+2.58%)
Feb 13, 2003 4.773 4.816 4.773 4.816 4,788 -0.01(-0.15%)
Feb 12, 2003 4.868 4.868 4.823 4.823 2,736 -0.10(-2.11%)
Feb 11, 2003 4.884 4.927 4.884 4.927 1,368 +0.19(+3.98%)
Feb 10, 2003 4.760 4.760 4.738 4.738 8,892 -0.07(-1.52%)
Feb 07, 2003 4.811 4.811 4.811 4.811 2,052 -0.06(-1.29%)
Feb 06, 2003 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Feb 05, 2003 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Feb 04, 2003 4.874 4.874 4.874 4.874 1,368 -0.11(-2.23%)
Feb 03, 2003 4.985 4.985 4.985 4.985 684 +0.02(+0.47%)
Jan 31, 2003 4.883 4.962 4.854 4.962 23,940 -0.02(-0.47%)
Jan 30, 2003 4.985 4.985 4.985 4.985 0 +0.00(+0.00%)
Jan 29, 2003 5.015 5.029 4.985 4.985 10,944 +0.00(+0.00%)
Jan 28, 2003 5.031 5.058 4.985 4.985 6,840 +0.01(+0.26%)
Jan 27, 2003 5.022 5.058 4.972 4.972 234,615 -0.15(-2.94%)
Jan 24, 2003 5.206 5.206 5.102 5.123 12,996 -0.22(-4.11%)
Jan 23, 2003 5.270 5.342 5.250 5.342 3,420 +0.14(+2.67%)
Jan 22, 2003 5.118 5.203 5.118 5.203 4,104 -0.01(-0.28%)
Jan 21, 2003 5.171 5.218 5.171 5.218 27,360 -0.01(-0.28%)
Jan 17, 2003 5.221 5.247 5.221 5.232 4,788 -0.29(-5.32%)
Jan 16, 2003 5.541 5.548 5.526 5.526 12,312 -0.03(-0.55%)
Jan 15, 2003 5.570 5.570 5.557 5.557 4,788 -0.10(-1.76%)
Jan 14, 2003 5.658 5.664 5.656 5.656 25,308 +0.02(+0.36%)
Jan 13, 2003 5.686 5.686 5.636 5.636 10,944 +0.02(+0.42%)
Jan 10, 2003 5.634 5.634 5.570 5.612 8,892 +0.00(+0.00%)
Jan 09, 2003 5.519 5.612 5.519 5.612 8,208 +0.23(+4.32%)
Jan 08, 2003 5.481 5.481 5.234 5.380 2,736 -0.19(-3.39%)
Jan 07, 2003 5.529 5.569 5.529 5.569 247,611 +0.10(+1.82%)
Jan 06, 2003 5.386 5.475 5.386 5.469 28,044 +0.15(+2.80%)
Jan 03, 2003 5.298 5.320 5.284 5.320 5,472 +0.07(+1.25%)
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.