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

(TSV: IXI )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 10:32 AM EDT, May 23, 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 (%)
May 24, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 20, 2011 0.2500 0.2600 0.2500 0.2600 33,500 +0.00(+0.00%)
May 19, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 18, 2011 0.2500 0.2600 0.2500 0.2600 71,750 +0.04(+15.56%)
May 17, 2011 0.2500 0.2500 0.2250 0.2250 62,500 -0.04(-13.46%)
May 16, 2011 0.2800 0.2800 0.2500 0.2600 43,500 -0.02(-7.14%)
May 13, 2011 0.2700 0.2900 0.2700 0.2800 145,500 +0.02(+5.66%)
May 12, 2011 0.2300 0.2650 0.2300 0.2650 341,500 +0.02(+6.00%)
May 11, 2011 0.2750 0.2750 0.2500 0.2500 79,500 -0.03(-10.71%)
May 10, 2011 0.2800 0.2800 0.2800 0.2800 20,000 +0.01(+1.82%)
May 09, 2011 0.2800 0.2800 0.2700 0.2750 27,000 -0.01(-1.79%)
May 06, 2011 0.2800 0.2800 0.2800 0.2800 99 +0.00(+0.00%)
May 05, 2011 0.2800 0.2800 0.2700 0.2800 65,000 -0.01(-3.45%)
May 04, 2011 0.2950 0.2950 0.2900 0.2900 209,000 +0.00(+0.00%)
May 03, 2011 0.3100 0.3100 0.2800 0.2900 189,000 -0.03(-9.38%)
May 02, 2011 0.3200 0.3350 0.3200 0.3200 63,000 -0.01(-1.54%)
Apr 29, 2011 0.3300 0.3300 0.3100 0.3250 127,000 -0.01(-1.52%)
Apr 28, 2011 0.3400 0.3400 0.3300 0.3300 74,000 -0.01(-2.94%)
Apr 27, 2011 0.3800 0.3800 0.3300 0.3400 109,300 -0.03(-8.11%)
Apr 26, 2011 0.3950 0.4000 0.3700 0.3700 57,050 -0.02(-5.13%)
Apr 25, 2011 0.3750 0.3900 0.3750 0.3900 42,000 +0.02(+4.00%)
Apr 21, 2011 0.3800 0.3800 0.3750 0.3750 27,000 -0.01(-2.60%)
Apr 20, 2011 0.4000 0.4000 0.3800 0.3850 30,000 -0.02(-6.10%)
Apr 19, 2011 0.3750 0.4100 0.3750 0.4100 151,500 +0.03(+7.89%)
Apr 18, 2011 0.3950 0.3950 0.3800 0.3800 63,500 -0.04(-9.52%)
Apr 15, 2011 0.4050 0.4200 0.3650 0.4200 197,900 +0.01(+2.44%)
Apr 14, 2011 0.4300 0.4450 0.4100 0.4100 168,800 -0.02(-4.65%)
Apr 13, 2011 0.4100 0.4300 0.4100 0.4300 266,000 +0.02(+4.88%)
Apr 12, 2011 0.4500 0.4550 0.3900 0.4100 578,166 -0.06(-12.77%)
Apr 11, 2011 0.6000 0.6500 0.4550 0.4700 1,560,295 -0.02(-4.08%)
Apr 08, 2011 0.4100 0.5100 0.4100 0.4900 519,000 +0.08(+19.51%)
Apr 07, 2011 0.3650 0.4100 0.3650 0.4100 89,000 +0.05(+13.89%)
Apr 06, 2011 0.3800 0.3850 0.3600 0.3600 35,500 -0.02(-5.26%)
Apr 05, 2011 0.3800 0.3800 0.3400 0.3800 109,000 +0.01(+2.70%)
Apr 04, 2011 0.3300 0.3700 0.3300 0.3700 82,000 +0.04(+12.12%)
Apr 01, 2011 0.3300 0.3300 0.3300 0.3300 43,000 +0.00(+0.00%)
Mar 31, 2011 0.3300 0.3300 0.3300 0.3300 35,490 -0.03(-8.33%)
Mar 30, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 29, 2011 0.3200 0.3600 0.3000 0.3600 149,000 -0.01(-2.70%)
Mar 28, 2011 0.3900 0.4100 0.3700 0.3700 39,500 -0.03(-7.50%)
Mar 25, 2011 0.3700 0.4000 0.3600 0.4000 115,500 +0.03(+8.11%)
Mar 24, 2011 0.3400 0.3700 0.3400 0.3700 75,500 +0.05(+15.62%)
Mar 23, 2011 0.3200 0.3200 0.3200 0.3200 26,400 +0.03(+10.34%)
Mar 22, 2011 0.2900 0.2900 0.2900 0.2900 60,000 -0.02(-6.45%)
Mar 21, 2011 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Mar 18, 2011 0.3000 0.3100 0.3000 0.3100 16,000 +0.03(+12.73%)
Mar 17, 2011 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 16, 2011 0.2800 0.2800 0.2750 0.2750 10,500 -0.01(-1.79%)
Mar 15, 2011 0.3000 0.3000 0.2800 0.2800 110,000 -0.02(-6.67%)
Mar 14, 2011 0.3000 0.3000 0.3000 0.3000 40,000 -0.01(-1.64%)
Mar 11, 2011 0.3100 0.3100 0.3000 0.3050 21,000 -0.04(-10.29%)
Mar 10, 2011 0.3400 0.3400 0.3050 0.3400 50,000 +0.00(+0.00%)
Mar 09, 2011 0.3400 0.3400 0.3400 0.3400 1,800 -0.01(-2.86%)
Mar 08, 2011 0.3600 0.3600 0.3050 0.3500 97,600 -0.03(-7.89%)
Mar 07, 2011 0.3600 0.3800 0.3600 0.3800 41,500 +0.02(+5.56%)
Mar 04, 2011 0.3700 0.3700 0.3600 0.3600 54,000 -0.02(-5.26%)
Mar 03, 2011 0.3350 0.3800 0.3350 0.3800 46,500 +0.04(+11.76%)
Mar 02, 2011 0.3500 0.3500 0.3400 0.3400 31,500 -0.02(-5.56%)
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.