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 (%)
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%)
Nov 01, 2007 10.24 10.25 10.10 10.14 339,953 -0.19(-1.83%)
Oct 31, 2007 10.22 10.33 10.18 10.33 783,192 +0.19(+1.84%)
Oct 30, 2007 10.07 10.18 10.07 10.14 277,024 +0.01(+0.09%)
Oct 29, 2007 10.13 10.17 10.08 10.13 302,332 +0.07(+0.70%)
Oct 26, 2007 10.09 10.09 10.01 10.06 508,220 +0.19(+1.97%)
Oct 25, 2007 9.925 9.953 9.795 9.868 322,853 +0.01(+0.06%)
Oct 24, 2007 9.912 9.919 9.722 9.862 296,860 -0.10(-1.01%)
Oct 23, 2007 9.938 9.984 9.841 9.963 406,986 +0.12(+1.23%)
Oct 22, 2007 9.748 9.845 9.713 9.842 332,429 +0.05(+0.46%)
Oct 19, 2007 10.000 10.000 9.781 9.797 385,098 -0.24(-2.36%)
Oct 18, 2007 9.975 10.03 9.924 10.03 285,916 +0.04(+0.38%)
Oct 17, 2007 10.03 10.03 9.868 9.995 342,005 +0.15(+1.48%)
Oct 16, 2007 9.835 9.898 9.820 9.849 395,358 -0.12(-1.23%)
Oct 15, 2007 10.03 10.06 9.912 9.972 448,711 -0.09(-0.86%)
Oct 12, 2007 9.944 10.06 9.938 10.06 370,049 +0.07(+0.69%)
Oct 11, 2007 10.13 10.19 9.893 9.990 945,986 -0.06(-0.64%)
Oct 10, 2007 10.04 10.08 10.00 10.05 298,228 +0.02(+0.23%)
Oct 09, 2007 10.01 10.03 9.953 10.03 264,712 +0.05(+0.50%)
Oct 08, 2007 9.947 9.994 9.941 9.981 255,820 +0.02(+0.25%)
Oct 05, 2007 9.925 10.01 9.884 9.956 896,738 +0.11(+1.08%)
Oct 04, 2007 9.810 9.852 9.760 9.849 1,572,540 +0.03(+0.34%)
Oct 03, 2007 9.914 9.914 9.751 9.816 3,719,650 -0.14(-1.42%)
Oct 02, 2007 9.971 9.988 9.884 9.957 1,652,570 +0.04(+0.44%)
Oct 01, 2007 9.849 10.00 9.846 9.914 1,778,428 +0.09(+0.88%)
Sep 28, 2007 9.905 9.905 9.775 9.827 445,975 +0.00(+0.04%)
Sep 27, 2007 9.919 9.919 9.807 9.823 1,813,996 +0.05(+0.49%)
Sep 26, 2007 9.795 9.816 9.745 9.775 1,015,072 +0.02(+0.16%)
Sep 25, 2007 9.649 9.759 9.649 9.759 358,421 +0.10(+1.03%)
Sep 24, 2007 9.683 9.744 9.631 9.659 964,455 +0.03(+0.29%)
Sep 21, 2007 9.659 9.664 9.615 9.631 246,927 +0.05(+0.56%)
Sep 20, 2007 9.585 9.620 9.545 9.577 160,742 -0.01(-0.06%)
Sep 19, 2007 9.563 9.633 9.538 9.583 448,027 +0.06(+0.68%)
Sep 18, 2007 9.381 9.538 9.323 9.518 201,099 +0.19(+2.03%)
Sep 17, 2007 9.254 9.355 9.254 9.329 281,812 -0.05(-0.55%)
Sep 14, 2007 9.357 9.392 9.327 9.380 125,857 -0.01(-0.11%)
Sep 13, 2007 9.408 9.422 9.377 9.390 441,186 -0.02(-0.26%)
Sep 12, 2007 9.414 9.484 9.399 9.415 315,328 -0.02(-0.19%)
Sep 11, 2007 9.400 9.472 9.389 9.433 738,731 +0.10(+1.03%)
Sep 10, 2007 9.418 9.418 9.240 9.336 126,541 +0.03(+0.30%)
Sep 07, 2007 9.389 9.390 9.283 9.308 567,044 -0.20(-2.15%)
Sep 06, 2007 9.455 9.532 9.411 9.513 199,731 +0.06(+0.68%)
Sep 05, 2007 9.459 9.495 9.412 9.449 155,954 -0.11(-1.20%)
Sep 04, 2007 9.436 9.620 9.406 9.563 624,501 +0.13(+1.35%)
Aug 31, 2007 9.438 9.462 9.398 9.436 320,801 +0.14(+1.51%)
Aug 30, 2007 9.238 9.384 9.237 9.295 98,497 +0.02(+0.20%)
Aug 29, 2007 9.136 9.282 9.104 9.276 196,995 +0.23(+2.59%)
Aug 28, 2007 9.177 9.181 9.036 9.042 101,917 -0.20(-2.17%)
Aug 27, 2007 9.288 9.289 9.216 9.243 129,278 -0.08(-0.85%)
Aug 24, 2007 9.188 9.321 9.155 9.321 128,594 +0.15(+1.59%)
Aug 23, 2007 9.181 9.181 9.101 9.175 195,627 +0.02(+0.24%)
Aug 22, 2007 9.150 9.153 9.060 9.153 515,744 +0.13(+1.44%)
Aug 21, 2007 9.088 9.089 8.969 9.023 180,578 +0.02(+0.21%)
Aug 20, 2007 9.013 9.016 8.922 9.004 136,118 +0.05(+0.52%)
Aug 17, 2007 9.035 9.035 8.833 8.957 299,596 +0.16(+1.79%)
Aug 16, 2007 8.881 8.881 7.544 8.800 1,553,388 -0.02(-0.27%)
Aug 15, 2007 8.985 9.064 8.823 8.823 275,656 -0.26(-2.91%)
Aug 14, 2007 9.207 9.247 9.067 9.088 163,478 -0.10(-1.12%)
Aug 13, 2007 9.254 9.274 9.181 9.191 171,686 +0.02(+0.21%)
Aug 10, 2007 9.029 9.409 9.012 9.171 503,431 -0.01(-0.16%)
Aug 09, 2007 9.327 9.400 9.165 9.186 413,142 -0.31(-3.22%)
Aug 08, 2007 9.371 9.491 9.367 9.491 422,034 +0.21(+2.28%)
Aug 07, 2007 9.218 9.320 9.190 9.279 46,512 +0.07(+0.76%)
Aug 06, 2007 9.191 9.259 9.117 9.209 112,177 -0.03(-0.32%)
Aug 03, 2007 9.210 9.332 9.210 9.238 102,601 -0.09(-1.00%)
Aug 02, 2007 9.313 9.368 9.241 9.332 71,137 +0.00(+0.05%)
Aug 01, 2007 9.203 9.327 9.079 9.327 222,303 +0.16(+1.71%)
Jul 31, 2007 9.405 9.405 9.171 9.171 393,306 -0.20(-2.17%)
Jul 30, 2007 9.313 9.400 9.253 9.374 141,590 +0.05(+0.58%)
Jul 27, 2007 9.405 9.446 9.285 9.320 115,597 -0.18(-1.92%)
Jul 26, 2007 9.474 9.542 9.288 9.503 168,950 -0.07(-0.76%)
Jul 25, 2007 9.624 9.629 9.518 9.576 177,842 +0.03(+0.34%)
Jul 24, 2007 9.634 9.702 9.538 9.544 123,121 -0.17(-1.79%)
Jul 23, 2007 9.716 9.757 9.710 9.718 332,429 +0.03(+0.35%)
Jul 20, 2007 9.716 9.795 9.649 9.684 173,054 -0.10(-0.97%)
Jul 19, 2007 9.778 9.808 9.759 9.779 265,396 +0.12(+1.24%)
Jul 18, 2007 9.629 9.677 9.586 9.659 80,029 -0.10(-0.99%)
Jul 17, 2007 9.705 9.779 9.686 9.756 287,284 +0.05(+0.53%)
Jul 16, 2007 9.686 9.733 9.678 9.705 530,108 -0.00(-0.03%)
Jul 13, 2007 9.696 9.719 9.661 9.707 540,368 +0.02(+0.20%)
Jul 12, 2007 9.544 9.688 9.538 9.688 304,384 +0.21(+2.21%)
Jul 11, 2007 9.444 9.479 9.402 9.479 167,582 +0.02(+0.25%)
Jul 10, 2007 9.481 9.516 9.444 9.456 710,003 -0.05(-0.57%)
Jul 09, 2007 9.514 9.525 9.493 9.510 164,846 +0.01(+0.09%)
Jul 06, 2007 9.463 9.514 9.452 9.501 222,303 +0.04(+0.46%)
Jul 05, 2007 9.408 9.482 9.393 9.457 277,024 +0.05(+0.51%)
Jul 03, 2007 9.371 9.450 9.370 9.409 170,318 +0.01(+0.14%)
Jul 02, 2007 9.305 9.443 9.285 9.396 142,274 +0.20(+2.13%)
Jun 29, 2007 9.283 9.298 9.175 9.200 207,939 -0.06(-0.63%)
Jun 28, 2007 9.254 9.275 9.228 9.259 168,266 +0.04(+0.40%)
Jun 27, 2007 9.102 9.228 9.098 9.222 1,179,234 +0.06(+0.65%)
Jun 26, 2007 9.221 9.256 9.134 9.162 612,873 +0.01(+0.11%)
Jun 25, 2007 9.199 9.262 9.131 9.152 199,047 -0.05(-0.52%)
Jun 22, 2007 9.266 9.360 9.177 9.200 495,907 -0.09(-1.01%)
Jun 21, 2007 9.167 9.294 9.167 9.294 188,102 +0.10(+1.10%)
Jun 20, 2007 9.282 9.288 9.169 9.193 150,482 -0.08(-0.82%)
Jun 19, 2007 9.222 9.288 9.213 9.269 124,489 -0.00(-0.05%)
Jun 18, 2007 9.267 9.286 9.232 9.273 147,746 +0.04(+0.40%)
Jun 15, 2007 9.225 9.254 9.209 9.237 1,653,254 +0.10(+1.10%)
Jun 14, 2007 9.064 9.156 9.064 9.136 47,196 +0.09(+1.00%)
Jun 13, 2007 8.968 9.045 8.955 9.045 149,114 +0.12(+1.29%)
Jun 12, 2007 8.969 9.051 8.930 8.930 166,214 -0.12(-1.37%)
Jun 11, 2007 9.047 9.090 9.047 9.054 180,578 -0.02(-0.19%)
Jun 08, 2007 8.971 9.073 8.931 9.071 672,382 +0.18(+1.97%)
Jun 07, 2007 9.039 9.057 8.896 8.896 211,359 -0.16(-1.76%)
Jun 06, 2007 9.111 9.111 9.023 9.055 259,240 -0.08(-0.90%)
Jun 05, 2007 9.123 9.155 9.079 9.137 292,072 -0.02(-0.27%)
Jun 04, 2007 9.121 9.162 9.121 9.162 329,693 +0.04(+0.38%)
Jun 01, 2007 9.131 9.161 9.102 9.127 318,065 +0.06(+0.61%)
May 31, 2007 9.057 9.093 9.055 9.071 292,756 +0.05(+0.55%)
May 30, 2007 8.883 9.023 8.883 9.022 171,002 +0.05(+0.54%)
May 29, 2007 8.947 9.000 8.930 8.974 155,270 +0.07(+0.84%)
May 25, 2007 8.855 8.930 8.855 8.899 721,631 +0.05(+0.61%)
May 24, 2007 8.959 8.999 8.841 8.845 305,752 -0.14(-1.58%)
May 23, 2007 9.064 9.064 8.987 8.987 394,674 -0.03(-0.34%)
May 22, 2007 9.012 9.047 8.991 9.017 146,378 +0.02(+0.24%)
May 21, 2007 8.988 9.026 8.957 8.995 187,418 +0.04(+0.44%)
May 18, 2007 8.947 8.978 8.930 8.956 178,526 +0.02(+0.28%)
May 17, 2007 8.950 8.966 8.908 8.931 116,281 -0.03(-0.34%)
May 16, 2007 8.743 8.974 8.743 8.962 106,021 +0.09(+0.97%)
May 15, 2007 8.921 8.968 8.864 8.876 304,384 -0.04(-0.49%)
May 14, 2007 8.991 8.991 8.893 8.919 134,750 -0.05(-0.54%)
May 11, 2007 8.874 8.968 8.874 8.968 73,873 +0.11(+1.25%)
May 10, 2007 8.943 8.966 8.855 8.857 602,613 -0.13(-1.40%)
May 09, 2007 8.918 8.994 8.889 8.982 375,521 +0.03(+0.34%)
May 08, 2007 8.903 8.968 8.898 8.952 225,039 +0.02(+0.23%)
May 07, 2007 8.959 8.963 8.931 8.931 151,166 +0.02(+0.23%)
May 04, 2007 8.918 8.941 8.905 8.911 146,378 +0.04(+0.46%)
May 03, 2007 8.845 8.903 8.843 8.870 108,073 +0.03(+0.38%)
May 02, 2007 8.813 8.865 8.813 8.836 397,410 +0.05(+0.58%)
May 01, 2007 8.794 8.794 8.712 8.785 121,069 +0.03(+0.35%)
Apr 30, 2007 8.826 8.855 8.754 8.754 118,333 -0.09(-1.04%)
Apr 27, 2007 8.842 8.879 8.816 8.846 107,389 +0.01(+0.10%)
Apr 26, 2007 8.848 8.870 8.817 8.838 102,601 +0.03(+0.33%)
Apr 25, 2007 8.764 8.830 8.745 8.808 174,422 +0.07(+0.85%)
Apr 24, 2007 8.750 8.767 8.688 8.734 140,222 +0.05(+0.61%)
Apr 23, 2007 8.697 8.699 8.661 8.681 118,333 -0.02(-0.22%)
Apr 20, 2007 8.748 8.748 8.683 8.700 101,233 +0.06(+0.69%)
Apr 19, 2007 8.583 8.690 8.583 8.640 82,765 -0.01(-0.15%)
Apr 18, 2007 8.637 8.702 8.614 8.653 242,823 -0.00(-0.02%)
Apr 17, 2007 8.649 8.687 8.645 8.655 92,341 -0.01(-0.10%)
Apr 16, 2007 8.655 8.664 8.626 8.664 313,276 +0.06(+0.75%)
Apr 13, 2007 8.560 8.599 8.510 8.599 117,649 +0.02(+0.20%)
Apr 12, 2007 8.514 8.595 8.494 8.582 305,068 +0.05(+0.57%)
Apr 11, 2007 8.570 8.586 8.509 8.533 142,274 -0.04(-0.44%)
Apr 10, 2007 8.560 8.589 8.554 8.572 171,686 +0.02(+0.21%)
Apr 09, 2007 8.557 8.602 8.548 8.554 247,611 -0.01(-0.17%)
Apr 05, 2007 8.507 8.574 8.507 8.569 144,326 +0.07(+0.84%)
Apr 04, 2007 8.498 8.536 8.469 8.497 494,539 +0.05(+0.55%)
Apr 03, 2007 8.405 8.491 8.405 8.450 246,927 +0.09(+1.05%)
Apr 02, 2007 8.406 8.406 8.323 8.363 355,685 +0.01(+0.11%)
Mar 30, 2007 8.380 8.381 8.319 8.354 160,058 -0.01(-0.10%)
Mar 29, 2007 8.402 8.402 8.300 8.362 145,694 -0.01(-0.09%)
Mar 28, 2007 8.376 8.424 8.364 8.370 419,982 -0.08(-0.93%)
Mar 27, 2007 8.468 8.468 8.436 8.449 298,912 -0.01(-0.10%)
Mar 26, 2007 8.440 8.503 8.395 8.457 422,034 -0.02(-0.19%)
Mar 23, 2007 8.484 8.488 8.456 8.474 43,092 +0.02(+0.21%)
Mar 22, 2007 8.500 8.500 8.453 8.456 39,672 -0.07(-0.81%)
Mar 21, 2007 8.354 8.545 8.352 8.525 233,931 +0.18(+2.14%)
Mar 20, 2007 8.320 8.366 8.291 8.346 56,772 +0.02(+0.30%)
Mar 19, 2007 8.294 8.329 8.288 8.322 108,073 +0.06(+0.69%)
Mar 16, 2007 8.267 8.288 8.218 8.264 55,404 +0.03(+0.37%)
Mar 15, 2007 8.229 8.262 8.209 8.234 38,304 +0.04(+0.52%)
Mar 14, 2007 8.136 8.215 8.055 8.191 123,805 +0.05(+0.59%)
Mar 13, 2007 8.298 8.297 8.143 8.143 124,489 -0.15(-1.87%)
Mar 12, 2007 8.260 8.326 8.134 8.298 246,243 +0.09(+1.07%)
Mar 09, 2007 8.294 8.294 8.184 8.210 124,489 -0.03(-0.35%)
Mar 08, 2007 8.292 8.292 8.215 8.240 103,969 +0.05(+0.66%)
Mar 07, 2007 8.209 8.224 8.177 8.186 83,449 -0.04(-0.44%)
Mar 06, 2007 8.210 8.238 8.181 8.222 107,389 +0.14(+1.76%)
Mar 05, 2007 8.069 8.164 8.069 8.080 155,954 -0.06(-0.68%)
Mar 02, 2007 8.245 8.245 8.120 8.136 228,459 -0.10(-1.15%)
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.