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 +0.07 (+0.09%)
Official Closing 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 (%)
Jun 30, 2004 7.463 7.463 7.421 7.446 62,928 +0.06(+0.85%)
Jun 29, 2004 7.332 7.425 7.332 7.383 33,516 -0.07(-0.96%)
Jun 28, 2004 7.428 7.455 7.415 7.455 8,892 +0.03(+0.37%)
Jun 25, 2004 7.406 7.427 7.373 7.427 118,333 +0.05(+0.69%)
Jun 24, 2004 7.412 7.455 7.376 7.376 55,404 +0.04(+0.50%)
Jun 23, 2004 7.313 7.361 7.267 7.339 29,412 +0.05(+0.62%)
Jun 22, 2004 7.200 7.294 7.187 7.294 24,624 +0.11(+1.59%)
Jun 21, 2004 7.245 7.286 7.180 7.180 86,869 -0.07(-0.97%)
Jun 18, 2004 7.272 7.286 7.250 7.250 10,260 +0.05(+0.63%)
Jun 17, 2004 7.194 7.205 7.194 7.205 4,104 -0.08(-1.04%)
Jun 16, 2004 7.281 7.281 7.281 7.281 1,368 -0.03(-0.40%)
Jun 15, 2004 7.266 7.311 7.253 7.310 25,992 +0.15(+2.04%)
Jun 14, 2004 7.243 7.243 7.164 7.164 28,728 -0.15(-2.08%)
Jun 10, 2004 7.345 7.478 7.301 7.316 59,508 -0.03(-0.40%)
Jun 09, 2004 7.392 7.403 7.342 7.345 41,040 -0.05(-0.63%)
Jun 08, 2004 7.374 7.434 7.354 7.392 21,888 +0.00(+0.02%)
Jun 07, 2004 7.323 7.390 7.297 7.390 16,416 +0.21(+2.93%)
Jun 04, 2004 7.221 7.265 7.180 7.180 23,940 +0.06(+0.84%)
Jun 03, 2004 7.199 7.199 7.120 7.120 37,620 -0.13(-1.79%)
Jun 02, 2004 7.235 7.279 7.202 7.250 13,680 +0.04(+0.61%)
Jun 01, 2004 7.222 7.229 7.206 7.206 6,156 -0.03(-0.44%)
May 28, 2004 7.286 7.286 7.231 7.238 15,048 -0.05(-0.66%)
May 27, 2004 7.266 7.286 7.245 7.286 156,638 +0.08(+1.12%)
May 26, 2004 7.142 7.206 7.142 7.206 20,520 +0.06(+0.80%)
May 25, 2004 7.004 7.149 7.004 7.149 23,940 +0.05(+0.74%)
May 24, 2004 7.096 7.096 7.096 7.096 11,628 +0.08(+1.13%)
May 21, 2004 7.038 7.067 7.010 7.017 44,460 +0.02(+0.31%)
May 20, 2004 7.017 7.038 6.995 6.995 8,208 -0.11(-1.52%)
May 19, 2004 7.096 7.140 7.091 7.104 8,892 +0.17(+2.42%)
May 18, 2004 6.886 6.943 6.886 6.936 33,516 +0.07(+1.04%)
May 17, 2004 6.798 6.864 6.763 6.864 36,252 -0.07(-0.97%)
May 14, 2004 7.010 7.010 6.931 6.931 6,156 -0.10(-1.45%)
May 13, 2004 7.067 7.067 7.026 7.034 21,204 -0.08(-1.09%)
May 12, 2004 7.041 7.111 6.960 7.111 30,780 +0.01(+0.19%)
May 11, 2004 7.015 7.098 7.015 7.098 13,680 +0.17(+2.40%)
May 10, 2004 6.918 6.979 6.871 6.931 89,605 -0.16(-2.25%)
May 07, 2004 7.169 7.193 7.091 7.091 287,284 -0.01(-0.12%)
May 06, 2004 7.104 7.104 7.054 7.099 10,944 -0.11(-1.50%)
May 05, 2004 7.200 7.221 7.187 7.207 17,100 +0.04(+0.53%)
May 04, 2004 7.123 7.169 7.077 7.169 27,360 +0.08(+1.13%)
May 03, 2004 7.126 7.178 7.089 7.089 10,260 +0.03(+0.37%)
Apr 30, 2004 7.115 7.191 7.063 7.063 32,832 -0.02(-0.31%)
Apr 29, 2004 7.251 7.279 7.085 7.085 35,568 -0.19(-2.59%)
Apr 28, 2004 7.319 7.319 7.244 7.273 17,100 -0.18(-2.47%)
Apr 27, 2004 7.557 7.573 7.457 7.457 81,397 -0.10(-1.32%)
Apr 26, 2004 7.618 7.621 7.553 7.557 33,516 -0.05(-0.62%)
Apr 23, 2004 7.602 7.674 7.596 7.604 25,992 +0.10(+1.34%)
Apr 22, 2004 7.376 7.503 7.355 7.503 13,680 +0.13(+1.74%)
Apr 21, 2004 7.332 7.374 7.319 7.374 15,732 +0.06(+0.88%)
Apr 20, 2004 7.357 7.528 7.310 7.310 16,416 -0.07(-0.99%)
Apr 19, 2004 7.370 7.411 7.368 7.383 6,156 +0.00(+0.02%)
Apr 16, 2004 7.427 7.427 7.343 7.381 23,256 -0.10(-1.35%)
Apr 15, 2004 7.536 7.536 7.482 7.482 14,364 -0.02(-0.31%)
Apr 14, 2004 7.544 7.564 7.506 7.506 24,624 -0.14(-1.82%)
Apr 13, 2004 7.725 7.725 7.645 7.645 7,524 -0.07(-0.85%)
Apr 12, 2004 7.705 7.732 7.705 7.710 16,416 -0.03(-0.36%)
Apr 08, 2004 7.748 7.762 7.738 7.738 29,412 +0.06(+0.82%)
Apr 07, 2004 7.716 7.716 7.649 7.675 15,732 -0.07(-0.92%)
Apr 06, 2004 7.726 7.747 7.719 7.747 21,204 -0.12(-1.49%)
Apr 05, 2004 7.804 7.864 7.803 7.864 34,200 +0.08(+1.03%)
Apr 02, 2004 7.789 7.791 7.769 7.784 38,988 +0.18(+2.31%)
Apr 01, 2004 7.544 7.608 7.544 7.608 21,888 +0.14(+1.86%)
Mar 31, 2004 7.550 7.550 7.443 7.469 48,564 -0.03(-0.37%)
Mar 30, 2004 7.517 7.528 7.497 7.497 25,992 -0.05(-0.70%)
Mar 29, 2004 7.519 7.564 7.519 7.550 7,524 +0.08(+1.08%)
Mar 26, 2004 7.433 7.469 7.433 7.469 67,033 +0.06(+0.79%)
Mar 25, 2004 7.301 7.411 7.266 7.411 15,048 +0.26(+3.70%)
Mar 24, 2004 7.136 7.172 7.136 7.146 15,048 -0.05(-0.73%)
Mar 23, 2004 7.146 7.206 7.146 7.199 15,048 +0.14(+2.05%)
Mar 22, 2004 7.167 7.184 7.034 7.054 402,198 -0.27(-3.67%)
Mar 19, 2004 7.352 7.354 7.323 7.323 3,420 -0.10(-1.38%)
Mar 18, 2004 7.438 7.440 7.364 7.425 64,981 -0.02(-0.29%)
Mar 17, 2004 7.324 7.447 7.324 7.447 90,973 +0.25(+3.49%)
Mar 16, 2004 7.294 7.294 7.171 7.196 19,836 -0.03(-0.40%)
Mar 15, 2004 7.307 7.307 7.209 7.225 282,496 -0.10(-1.38%)
Mar 12, 2004 7.342 7.365 7.289 7.326 26,676 +0.01(+0.20%)
Mar 11, 2004 7.251 7.348 7.238 7.311 34,884 -0.17(-2.21%)
Mar 10, 2004 7.485 7.542 7.475 7.476 25,308 -0.04(-0.51%)
Mar 09, 2004 7.586 7.586 7.513 7.514 38,988 -0.12(-1.53%)
Mar 08, 2004 7.710 7.725 7.631 7.631 15,732 -0.15(-1.95%)
Mar 05, 2004 7.737 7.827 7.737 7.784 11,628 +0.01(+0.09%)
Mar 04, 2004 7.732 7.776 7.732 7.776 14,364 +0.07(+0.95%)
Mar 03, 2004 7.745 7.745 7.652 7.703 59,508 -0.05(-0.66%)
Mar 02, 2004 7.781 7.820 7.718 7.754 28,728 +0.04(+0.47%)
Mar 01, 2004 7.722 7.747 7.688 7.718 16,416 +0.01(+0.19%)
Feb 27, 2004 7.697 7.747 7.661 7.703 34,200 +0.04(+0.52%)
Feb 26, 2004 7.637 7.667 7.637 7.664 13,680 +0.00(+0.06%)
Feb 25, 2004 7.630 7.659 7.630 7.659 6,840 +0.03(+0.38%)
Feb 24, 2004 7.593 7.652 7.567 7.630 38,988 -0.00(-0.02%)
Feb 23, 2004 7.748 7.748 7.631 7.631 10,944 -0.13(-1.68%)
Feb 20, 2004 7.819 7.819 7.661 7.762 39,672 -0.19(-2.39%)
Feb 19, 2004 7.938 7.952 7.905 7.952 16,416 +0.04(+0.55%)
Feb 18, 2004 7.931 7.931 7.877 7.908 14,364 +0.01(+0.19%)
Feb 17, 2004 7.906 7.930 7.860 7.893 23,940 +0.07(+0.84%)
Feb 13, 2004 7.895 7.922 7.800 7.827 57,456 -0.03(-0.43%)
Feb 12, 2004 7.909 7.922 7.861 7.861 17,784 -0.08(-0.98%)
Feb 11, 2004 7.879 7.952 7.862 7.938 32,148 +0.07(+0.95%)
Feb 10, 2004 7.839 7.864 7.797 7.864 28,728 +0.03(+0.39%)
Feb 09, 2004 7.770 7.857 7.770 7.833 30,780 +0.07(+0.87%)
Feb 06, 2004 7.737 7.776 7.703 7.766 20,520 +0.09(+1.20%)
Feb 05, 2004 7.716 7.716 7.580 7.674 82,765 -0.01(-0.11%)
Feb 04, 2004 7.634 7.703 7.626 7.683 47,880 -0.18(-2.32%)
Feb 03, 2004 7.841 7.871 7.841 7.865 31,464 +0.02(+0.22%)
Feb 02, 2004 7.862 7.924 7.769 7.848 24,624 -0.02(-0.20%)
Jan 30, 2004 7.827 7.865 7.797 7.864 14,364 +0.10(+1.24%)
Jan 29, 2004 7.836 7.843 7.751 7.767 86,185 -0.07(-0.88%)
Jan 28, 2004 8.023 8.183 7.803 7.836 50,616 -0.25(-3.06%)
Jan 27, 2004 8.126 8.126 8.058 8.083 21,888 -0.00(-0.05%)
Jan 26, 2004 8.000 8.127 7.947 8.088 123,121 +0.11(+1.43%)
Jan 23, 2004 8.061 8.061 7.947 7.974 34,200 -0.08(-1.00%)
Jan 22, 2004 8.161 8.164 8.017 8.054 79,345 -0.04(-0.43%)
Jan 21, 2004 8.091 8.105 8.055 8.089 9,576 -0.02(-0.29%)
Jan 20, 2004 8.140 8.156 8.112 8.112 102,601 +0.01(+0.09%)
Jan 16, 2004 8.041 8.105 8.041 8.105 25,992 +0.14(+1.72%)
Jan 15, 2004 7.936 8.017 7.936 7.968 21,888 +0.02(+0.26%)
Jan 14, 2004 7.909 7.981 7.909 7.947 33,516 +0.05(+0.59%)
Jan 13, 2004 7.997 7.997 7.895 7.900 75,925 -0.12(-1.46%)
Jan 12, 2004 7.959 8.017 7.921 8.017 80,029 +0.06(+0.73%)
Jan 09, 2004 7.895 8.003 7.895 7.959 36,936 +0.04(+0.55%)
Jan 08, 2004 7.849 7.915 7.823 7.915 142,958 +0.22(+2.85%)
Jan 07, 2004 7.646 7.688 7.637 7.696 12,996 +0.04(+0.57%)
Jan 06, 2004 7.599 7.652 7.589 7.652 175,790 +0.09(+1.16%)
Jan 05, 2004 7.528 7.564 7.528 7.564 25,308 +0.12(+1.67%)
Jan 02, 2004 7.441 7.456 7.414 7.440 18,468 +0.03(+0.39%)
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%)
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.