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 (%)
Jun 30, 2005 7.176 7.176 7.102 7.102 8,210 -0.03(-0.39%)
Jun 29, 2005 7.184 7.195 7.119 7.130 188,836 -0.04(-0.55%)
Jun 28, 2005 7.102 7.171 7.102 7.169 21,894 +0.10(+1.45%)
Jun 27, 2005 7.147 7.147 7.067 7.067 192,257 -0.06(-0.86%)
Jun 24, 2005 7.228 7.229 7.128 7.128 238,098 -0.11(-1.57%)
Jun 23, 2005 7.280 7.371 7.242 7.242 212,098 -0.01(-0.16%)
Jun 22, 2005 7.315 7.315 7.244 7.254 22,578 -0.01(-0.10%)
Jun 21, 2005 7.242 7.261 7.219 7.261 16,420 +0.00(+0.06%)
Jun 20, 2005 7.163 7.257 7.162 7.257 28,051 +0.06(+0.81%)
Jun 17, 2005 7.220 7.261 7.198 7.198 18,473 -0.02(-0.28%)
Jun 16, 2005 7.160 7.233 7.160 7.219 54,735 +0.04(+0.59%)
Jun 15, 2005 7.204 7.211 7.081 7.176 258,623 +0.03(+0.41%)
Jun 14, 2005 7.179 7.179 7.125 7.147 153,942 -0.05(-0.71%)
Jun 13, 2005 7.176 7.198 7.152 7.198 25,315 +0.01(+0.10%)
Jun 10, 2005 7.214 7.214 7.125 7.191 12,999 -0.05(-0.71%)
Jun 09, 2005 7.162 7.242 7.133 7.242 32,156 +0.04(+0.51%)
Jun 08, 2005 7.191 7.233 7.166 7.206 42,419 +0.00(+0.06%)
Jun 07, 2005 7.270 7.286 7.198 7.201 23,262 +0.03(+0.43%)
Jun 06, 2005 7.235 7.235 7.162 7.171 15,052 -0.04(-0.49%)
Jun 03, 2005 7.279 7.279 7.147 7.206 56,103 -0.07(-0.90%)
Jun 02, 2005 7.257 7.293 7.254 7.271 49,261 +0.01(+0.10%)
Jun 01, 2005 7.191 7.290 7.191 7.264 56,103 +0.07(+1.02%)
May 31, 2005 7.235 7.235 7.160 7.191 168,310 -0.07(-1.01%)
May 27, 2005 7.264 7.264 7.235 7.264 25,315 +0.04(+0.61%)
May 26, 2005 7.226 7.249 7.192 7.220 97,155 +0.06(+0.82%)
May 25, 2005 7.190 7.190 7.105 7.162 37,630 -0.06(-0.81%)
May 24, 2005 7.184 7.232 7.157 7.220 38,998 +0.05(+0.75%)
May 23, 2005 7.191 7.213 7.166 7.166 60,892 -0.01(-0.14%)
May 20, 2005 7.147 7.176 7.105 7.176 34,893 +0.03(+0.41%)
May 19, 2005 7.125 7.160 7.125 7.147 21,209 +0.07(+0.95%)
May 18, 2005 7.036 7.122 7.036 7.080 80,050 +0.10(+1.36%)
May 17, 2005 6.950 6.998 6.913 6.985 54,051 +0.01(+0.19%)
May 16, 2005 6.935 6.972 6.896 6.972 23,262 +0.07(+0.95%)
May 13, 2005 6.842 6.956 6.842 6.906 10,262 +0.06(+0.94%)
May 12, 2005 6.862 6.888 6.783 6.842 28,051 -0.01(-0.19%)
May 11, 2005 6.848 6.855 6.760 6.855 43,788 +0.05(+0.69%)
May 10, 2005 6.842 6.862 6.808 6.808 4,105 -0.08(-1.10%)
May 09, 2005 6.884 6.884 6.842 6.884 955,129 +0.00(+0.02%)
May 06, 2005 6.869 6.883 6.869 6.883 10,262 +0.03(+0.43%)
May 05, 2005 6.868 6.868 6.792 6.853 56,103 +0.02(+0.26%)
May 04, 2005 6.773 6.836 6.767 6.836 41,735 +0.10(+1.45%)
May 03, 2005 6.750 6.789 6.731 6.738 19,841 +0.08(+1.19%)
May 02, 2005 6.741 6.745 6.659 6.659 10,262 -0.03(-0.39%)
Apr 29, 2005 6.716 6.716 6.606 6.685 39,683 +0.02(+0.31%)
Apr 28, 2005 6.719 6.719 6.643 6.665 21,209 -0.08(-1.19%)
Apr 27, 2005 6.709 6.745 6.665 6.745 23,262 -0.02(-0.32%)
Apr 26, 2005 6.774 6.817 6.745 6.767 17,104 -0.01(-0.22%)
Apr 25, 2005 6.745 6.804 6.725 6.782 184,047 +0.02(+0.24%)
Apr 22, 2005 6.789 6.789 6.723 6.766 19,157 -0.01(-0.15%)
Apr 21, 2005 6.679 6.776 6.679 6.776 78,681 +0.20(+3.02%)
Apr 20, 2005 6.709 6.709 6.577 6.577 37,630 -0.09(-1.29%)
Apr 19, 2005 6.649 6.663 6.599 6.663 44,472 +0.07(+1.09%)
Apr 18, 2005 6.580 6.592 6.542 6.592 21,894 +0.03(+0.51%)
Apr 15, 2005 6.636 6.646 6.558 6.558 197,730 -0.22(-3.30%)
Apr 14, 2005 6.869 6.869 6.782 6.782 18,473 -0.09(-1.28%)
Apr 13, 2005 6.972 6.972 6.869 6.869 84,839 -0.08(-1.18%)
Apr 12, 2005 6.921 6.954 6.915 6.951 5,473 +0.00(+0.00%)
Apr 11, 2005 6.986 7.001 6.951 6.951 15,052 -0.09(-1.23%)
Apr 08, 2005 7.016 7.059 7.016 7.038 34,209 +0.06(+0.82%)
Apr 07, 2005 6.994 7.001 6.981 6.981 17,788 -0.02(-0.31%)
Apr 06, 2005 6.986 7.002 6.986 7.002 1,368 +0.05(+0.69%)
Apr 05, 2005 6.983 6.983 6.922 6.954 10,262 +0.03(+0.44%)
Apr 04, 2005 6.877 6.957 6.877 6.924 10,262 -0.02(-0.36%)
Apr 01, 2005 6.944 6.997 6.944 6.948 19,841 -0.02(-0.23%)
Mar 31, 2005 6.978 6.988 6.956 6.964 78,681 +0.04(+0.51%)
Mar 30, 2005 6.902 6.992 6.902 6.929 37,630 +0.04(+0.55%)
Mar 29, 2005 6.877 6.950 6.877 6.891 243,571 -0.10(-1.44%)
Mar 28, 2005 7.001 7.001 6.950 6.992 19,157 +0.02(+0.29%)
Mar 24, 2005 6.943 7.016 6.943 6.972 6,841 +0.04(+0.53%)
Mar 23, 2005 6.972 6.972 6.928 6.935 54,051 +0.03(+0.40%)
Mar 22, 2005 6.973 7.016 6.907 6.907 62,261 -0.07(-1.03%)
Mar 21, 2005 7.019 7.030 6.950 6.979 24,630 +0.00(+0.00%)
Mar 18, 2005 7.038 7.052 6.979 6.979 23,262 -0.09(-1.32%)
Mar 17, 2005 7.023 7.081 7.017 7.073 12,999 +0.04(+0.58%)
Mar 16, 2005 7.111 7.111 7.032 7.032 187,468 -0.10(-1.41%)
Mar 15, 2005 7.103 7.133 7.089 7.133 12,315 -0.05(-0.71%)
Mar 14, 2005 7.125 7.184 7.118 7.184 201,836 +0.06(+0.90%)
Mar 11, 2005 7.214 7.271 7.119 7.119 207,309 -0.13(-1.79%)
Mar 10, 2005 7.255 7.255 7.156 7.249 195,678 +0.03(+0.40%)
Mar 09, 2005 7.254 7.279 7.185 7.220 46,524 -0.01(-0.20%)
Mar 08, 2005 7.286 7.324 7.229 7.235 75,945 -0.06(-0.76%)
Mar 07, 2005 7.235 7.344 7.220 7.290 151,890 +0.08(+1.18%)
Mar 04, 2005 7.220 7.249 7.200 7.206 51,998 +0.04(+0.57%)
Mar 03, 2005 7.229 7.252 7.147 7.165 220,993 -0.08(-1.15%)
Mar 02, 2005 7.198 7.277 7.198 7.248 15,052 +0.03(+0.42%)
Mar 01, 2005 7.185 7.235 7.185 7.218 30,788 +0.02(+0.33%)
Feb 28, 2005 7.172 7.213 7.172 7.194 30,104 +0.02(+0.33%)
Feb 25, 2005 7.118 7.203 7.118 7.171 36,946 +0.05(+0.70%)
Feb 24, 2005 7.038 7.121 7.038 7.121 17,104 +0.05(+0.66%)
Feb 23, 2005 7.116 7.116 7.030 7.074 214,151 -0.01(-0.10%)
Feb 22, 2005 7.096 7.197 7.081 7.081 30,788 -0.09(-1.20%)
Feb 18, 2005 7.125 7.169 7.125 7.168 88,260 +0.01(+0.08%)
Feb 17, 2005 7.206 7.206 7.149 7.162 46,524 -0.10(-1.31%)
Feb 16, 2005 7.213 7.263 7.213 7.257 15,052 -0.03(-0.40%)
Feb 15, 2005 7.271 7.330 7.271 7.286 20,525 +0.03(+0.40%)
Feb 14, 2005 7.222 7.271 7.222 7.257 45,840 +0.07(+1.02%)
Feb 11, 2005 7.118 7.228 7.118 7.184 12,999 +0.04(+0.51%)
Feb 10, 2005 7.159 7.162 7.081 7.147 30,788 -0.04(-0.51%)
Feb 09, 2005 7.235 7.235 7.152 7.184 21,209 -0.05(-0.71%)
Feb 08, 2005 7.169 7.235 7.169 7.235 7,526 +0.01(+0.14%)
Feb 07, 2005 7.228 7.248 7.176 7.225 66,366 +0.06(+0.88%)
Feb 04, 2005 7.103 7.163 7.103 7.162 32,156 +0.06(+0.82%)
Feb 03, 2005 7.074 7.118 7.074 7.103 25,315 -0.06(-0.82%)
Feb 02, 2005 7.175 7.175 7.119 7.162 25,315 +0.04(+0.62%)
Feb 01, 2005 7.089 7.179 7.089 7.118 6,841 +0.05(+0.72%)
Jan 31, 2005 7.140 7.140 7.067 7.067 24,630 +0.04(+0.56%)
Jan 28, 2005 7.061 7.061 6.997 7.027 6,157 +0.03(+0.38%)
Jan 27, 2005 7.030 7.045 7.001 7.001 36,262 -0.00(-0.04%)
Jan 26, 2005 7.051 7.051 6.994 7.004 12,999 +0.05(+0.71%)
Jan 25, 2005 6.943 6.995 6.941 6.954 35,577 +0.02(+0.30%)
Jan 24, 2005 6.981 6.981 6.934 6.934 26,683 -0.11(-1.52%)
Jan 21, 2005 7.032 7.092 7.019 7.040 10,262 +0.01(+0.15%)
Jan 20, 2005 7.045 7.089 7.011 7.030 38,314 -0.13(-1.78%)
Jan 19, 2005 7.255 7.255 7.115 7.157 30,788 -0.11(-1.47%)
Jan 18, 2005 7.241 7.264 7.198 7.264 6,841 +0.06(+0.87%)
Jan 14, 2005 7.154 7.201 7.154 7.201 82,102 +0.02(+0.33%)
Jan 13, 2005 7.228 7.228 7.178 7.178 8,894 +0.01(+0.12%)
Jan 12, 2005 7.191 7.191 7.156 7.169 15,736 -0.05(-0.69%)
Jan 11, 2005 7.255 7.255 7.185 7.219 18,473 -0.01(-0.16%)
Jan 10, 2005 7.255 7.321 7.230 7.230 20,525 -0.03(-0.42%)
Jan 07, 2005 7.185 7.267 7.185 7.261 6,841 +0.05(+0.75%)
Jan 06, 2005 7.306 7.306 7.206 7.207 15,052 -0.04(-0.60%)
Jan 05, 2005 7.295 7.320 7.251 7.251 42,419 -0.07(-0.96%)
Jan 04, 2005 7.469 7.469 7.267 7.321 64,313 -0.06(-0.83%)
Jan 03, 2005 7.562 7.564 7.382 7.382 199,783 -0.14(-1.90%)
Dec 31, 2004 7.533 7.548 7.483 7.526 23,946 -0.00(-0.02%)
Dec 30, 2004 7.504 7.527 7.485 7.527 15,736 +0.03(+0.39%)
Dec 29, 2004 7.482 7.511 7.456 7.498 11,631 +0.02(+0.27%)
Dec 28, 2004 7.498 7.520 7.438 7.477 257,255 +0.00(+0.06%)
Dec 27, 2004 7.504 7.504 7.447 7.473 32,156 -0.02(-0.23%)
Dec 23, 2004 7.453 7.498 7.453 7.491 344,147 -0.04(-0.52%)
Dec 22, 2004 7.526 7.581 7.526 7.530 456,354 -0.01(-0.14%)
Dec 21, 2004 7.496 7.657 7.463 7.540 47,209 +0.07(+0.88%)
Dec 20, 2004 7.511 7.536 7.438 7.475 43,788 -0.01(-0.10%)
Dec 17, 2004 7.504 7.508 7.434 7.482 203,888 +0.01(+0.16%)
Dec 16, 2004 7.570 7.583 7.469 7.470 32,841 -0.10(-1.31%)
Dec 15, 2004 7.570 7.587 7.540 7.570 65,682 +0.04(+0.50%)
Dec 14, 2004 7.476 7.540 7.470 7.532 26,683 +0.06(+0.74%)
Dec 13, 2004 7.511 7.514 7.433 7.476 23,262 +0.04(+0.51%)
Dec 10, 2004 7.454 7.454 7.438 7.438 2,052 -0.03(-0.43%)
Dec 09, 2004 7.388 7.470 7.347 7.470 30,788 -0.03(-0.41%)
Dec 08, 2004 7.548 7.548 7.477 7.501 41,735 -0.02(-0.27%)
Dec 07, 2004 7.665 7.681 7.521 7.521 21,209 -0.14(-1.78%)
Dec 06, 2004 7.613 7.657 7.608 7.657 51,314 +0.08(+1.12%)
Dec 03, 2004 7.635 7.672 7.572 7.572 54,051 +0.02(+0.31%)
Dec 02, 2004 7.526 7.736 7.491 7.549 25,999 +0.03(+0.41%)
Dec 01, 2004 7.418 7.518 7.418 7.518 23,262 +0.10(+1.38%)
Nov 30, 2004 7.410 7.431 7.366 7.416 25,999 -0.05(-0.70%)
Nov 29, 2004 7.454 7.469 7.410 7.469 54,735 +0.05(+0.73%)
Nov 26, 2004 7.426 7.426 7.415 7.415 1,368 +0.02(+0.26%)
Nov 24, 2004 7.412 7.445 7.382 7.396 17,788 -0.01(-0.16%)
Nov 23, 2004 7.453 7.454 7.407 7.407 4,789 -0.00(-0.02%)
Nov 22, 2004 7.330 7.409 7.324 7.409 23,946 -0.01(-0.08%)
Nov 19, 2004 7.532 7.532 7.404 7.415 10,262 -0.13(-1.69%)
Nov 18, 2004 7.511 7.552 7.491 7.542 104,681 +0.06(+0.80%)
Nov 17, 2004 7.428 7.548 7.428 7.482 34,893 +0.09(+1.19%)
Nov 16, 2004 7.368 7.396 7.330 7.394 23,946 -0.06(-0.80%)
Nov 15, 2004 7.374 7.491 7.374 7.454 44,472 +0.10(+1.41%)
Nov 12, 2004 7.315 7.350 7.274 7.350 30,788 +0.08(+1.09%)
Nov 11, 2004 7.233 7.306 7.200 7.271 6,841 +0.05(+0.63%)
Nov 10, 2004 7.249 7.249 7.185 7.226 19,157 -0.05(-0.70%)
Nov 09, 2004 7.264 7.277 7.220 7.277 45,840 +0.04(+0.57%)
Nov 08, 2004 7.252 7.279 7.236 7.236 32,841 -0.04(-0.48%)
Nov 05, 2004 7.264 7.285 7.241 7.271 158,732 +0.05(+0.63%)
Nov 04, 2004 7.118 7.226 7.096 7.226 19,157 +0.09(+1.23%)
Nov 03, 2004 7.235 7.235 7.138 7.138 38,314 +0.08(+1.12%)
Nov 02, 2004 7.064 7.168 7.059 7.059 88,944 -0.02(-0.25%)
Nov 01, 2004 7.030 7.095 7.016 7.077 43,788 +0.03(+0.37%)
Oct 29, 2004 7.058 7.080 7.036 7.051 14,367 -0.01(-0.10%)
Oct 28, 2004 7.051 7.059 7.001 7.058 32,841 +0.04(+0.60%)
Oct 27, 2004 6.928 7.051 6.928 7.016 15,736 +0.20(+2.89%)
Oct 26, 2004 6.829 6.862 6.818 6.818 10,947 -0.04(-0.64%)
Oct 25, 2004 6.811 6.862 6.804 6.862 17,788 -0.01(-0.11%)
Oct 22, 2004 6.985 6.985 6.869 6.869 16,420 -0.15(-2.12%)
Oct 21, 2004 6.913 7.021 6.913 7.019 19,157 +0.11(+1.52%)
Oct 20, 2004 6.867 6.928 6.867 6.913 8,894 +0.03(+0.40%)
Oct 19, 2004 6.983 7.001 6.884 6.886 35,577 +0.02(+0.23%)
Oct 18, 2004 6.767 6.869 6.731 6.869 94,418 +0.06(+0.86%)
Oct 15, 2004 6.824 6.840 6.811 6.811 73,892 +0.02(+0.32%)
Oct 14, 2004 6.833 6.833 6.745 6.789 19,157 -0.08(-1.15%)
Oct 13, 2004 6.875 6.875 6.868 6.868 13,683 +0.06(+0.84%)
Oct 12, 2004 6.732 6.817 6.732 6.811 24,630 -0.06(-0.94%)
Oct 11, 2004 6.855 6.877 6.855 6.875 10,262 +0.02(+0.32%)
Oct 08, 2004 6.929 6.929 6.812 6.853 21,209 -0.16(-2.29%)
Oct 07, 2004 7.016 7.016 6.973 7.014 14,367 +0.01(+0.21%)
Oct 06, 2004 6.969 7.001 6.957 7.000 6,157 +0.05(+0.72%)
Oct 05, 2004 6.928 6.994 6.928 6.950 45,156 -0.06(-0.83%)
Oct 04, 2004 7.023 7.030 6.972 7.008 25,999 +0.13(+1.93%)
Oct 01, 2004 6.823 6.875 6.823 6.875 6,157 +0.14(+2.15%)
Sep 30, 2004 6.694 6.731 6.694 6.731 2,736 +0.03(+0.44%)
Sep 29, 2004 6.650 6.701 6.650 6.701 9,578 +0.08(+1.24%)
Sep 28, 2004 6.577 6.620 6.526 6.620 23,262 +0.01(+0.09%)
Sep 27, 2004 6.650 6.650 6.606 6.614 12,999 -0.11(-1.63%)
Sep 24, 2004 6.709 6.738 6.694 6.723 40,367 -0.01(-0.22%)
Sep 23, 2004 6.736 6.738 6.696 6.738 8,210 -0.05(-0.73%)
Sep 22, 2004 6.788 6.788 6.788 6.788 2,052 -0.06(-0.94%)
Sep 21, 2004 6.785 6.852 6.782 6.852 19,841 +0.05(+0.71%)
Sep 20, 2004 6.769 6.804 6.769 6.804 3,420 +0.05(+0.67%)
Sep 17, 2004 6.723 6.758 6.716 6.758 7,526 +0.06(+0.83%)
Sep 16, 2004 6.750 6.750 6.703 6.703 4,105 -0.05(-0.74%)
Sep 15, 2004 6.767 6.767 6.722 6.753 202,520 -0.09(-1.26%)
Sep 14, 2004 6.796 6.848 6.796 6.839 10,262 +0.01(+0.19%)
Sep 13, 2004 6.823 6.891 6.823 6.826 30,788 +0.09(+1.41%)
Sep 10, 2004 6.609 6.731 6.609 6.731 15,736 +0.15(+2.24%)
Sep 09, 2004 6.552 6.583 6.552 6.583 3,420 +0.08(+1.21%)
Sep 08, 2004 6.504 6.548 6.504 6.504 15,736 -0.01(-0.20%)
Sep 07, 2004 6.508 6.517 6.508 6.517 7,526 -0.00(-0.02%)
Sep 03, 2004 6.548 6.548 6.489 6.519 103,312 -0.14(-2.09%)
Sep 02, 2004 6.513 6.658 6.513 6.658 112,891 +0.12(+1.79%)
Sep 01, 2004 6.536 6.541 6.536 6.541 2,052 +0.03(+0.47%)
Aug 31, 2004 6.560 6.560 6.475 6.510 22,578 -0.08(-1.24%)
Aug 30, 2004 6.621 6.621 6.577 6.592 54,051 -0.06(-0.88%)
Aug 27, 2004 6.650 6.650 6.650 6.650 2,052 +0.02(+0.33%)
Aug 26, 2004 6.662 6.662 6.608 6.628 21,894 -0.02(-0.33%)
Aug 25, 2004 6.541 6.650 6.541 6.650 10,947 +0.11(+1.68%)
Aug 24, 2004 6.628 6.628 6.526 6.541 9,578 -0.02(-0.25%)
Aug 23, 2004 6.606 6.606 6.557 6.557 4,789 +0.03(+0.52%)
Aug 20, 2004 6.510 6.523 6.510 6.523 6,157 +0.04(+0.63%)
Aug 19, 2004 6.523 6.523 6.482 6.482 1,368 -0.00(-0.02%)
Aug 18, 2004 6.358 6.516 6.358 6.484 15,052 +0.08(+1.23%)
Aug 17, 2004 6.380 6.406 6.380 6.405 4,105 +0.10(+1.55%)
Aug 16, 2004 6.269 6.307 6.269 6.307 4,789 +0.04(+0.61%)
Aug 13, 2004 6.244 6.276 6.235 6.269 6,157 +0.06(+0.92%)
Aug 12, 2004 6.263 6.263 6.212 6.212 10,947 -0.12(-1.96%)
Aug 11, 2004 6.329 6.365 6.329 6.336 11,631 -0.20(-3.04%)
Aug 10, 2004 6.462 6.543 6.462 6.535 6,157 +0.12(+1.82%)
Aug 09, 2004 6.446 6.446 6.409 6.418 10,262 -0.03(-0.43%)
Aug 06, 2004 6.548 6.548 6.446 6.446 29,420 -0.13(-2.00%)
Aug 05, 2004 6.655 6.655 6.577 6.577 10,262 -0.09(-1.32%)
Aug 04, 2004 6.643 6.665 6.643 6.665 4,789 -0.07(-0.98%)
Aug 03, 2004 6.753 6.773 6.687 6.731 32,841 -0.08(-1.16%)
Aug 02, 2004 6.716 6.810 6.716 6.810 6,157 -0.01(-0.09%)
Jul 30, 2004 6.815 6.815 6.815 6.815 1,368 +0.06(+0.91%)
Jul 29, 2004 6.753 6.789 6.753 6.754 16,420 +0.06(+0.90%)
Jul 28, 2004 6.653 6.694 6.573 6.694 16,420 +0.03(+0.48%)
Jul 27, 2004 6.647 6.662 6.624 6.662 8,894 +0.02(+0.29%)
Jul 26, 2004 6.669 6.669 6.587 6.643 19,841 -0.03(-0.39%)
Jul 23, 2004 6.731 6.731 6.669 6.669 18,473 -0.17(-2.46%)
Jul 22, 2004 6.795 6.839 6.681 6.837 28,735 -0.04(-0.55%)
Jul 21, 2004 6.964 6.964 6.875 6.875 10,947 +0.13(+1.95%)
Jul 20, 2004 6.744 6.744 6.744 6.744 0 +0.00(+0.00%)
Jul 19, 2004 6.723 6.744 6.723 6.744 4,789 +0.02(+0.30%)
Jul 16, 2004 6.833 6.833 6.723 6.723 27,367 -0.08(-1.25%)
Jul 15, 2004 6.829 6.831 6.808 6.808 4,789 -0.01(-0.21%)
Jul 14, 2004 6.957 6.957 6.823 6.823 15,052 -0.16(-2.30%)
Jul 13, 2004 7.029 7.029 6.983 6.983 28,735 +0.03(+0.48%)
Jul 12, 2004 6.995 6.995 6.944 6.950 6,841 -0.12(-1.63%)
Jul 09, 2004 7.013 7.080 7.010 7.065 8,210 +0.06(+0.83%)
Jul 08, 2004 7.035 7.036 7.007 7.007 3,420 -0.11(-1.54%)
Jul 07, 2004 7.019 7.116 7.019 7.116 33,525 +0.10(+1.44%)
Jul 06, 2004 7.162 7.162 7.016 7.016 22,578 -0.25(-3.40%)
Jul 02, 2004 7.235 7.270 7.235 7.263 6,841 -0.09(-1.19%)
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.