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

Sweden Ishares MSCI ETF (NY: EWD )

41.98 +1.07 (+2.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2003 7.554 7.561 7.385 7.385 23,274 -0.17(-2.25%)
Jul 30, 2003 7.458 7.554 7.458 7.554 22,614 -0.05(-0.72%)
Jul 29, 2003 7.579 7.645 7.518 7.609 58,434 -0.08(-1.02%)
Jul 28, 2003 7.718 7.718 7.579 7.688 17,002 +0.04(+0.48%)
Jul 25, 2003 7.488 7.651 7.488 7.651 6,107 +0.26(+3.52%)
Jul 24, 2003 7.451 7.530 7.391 7.391 12,710 +0.01(+0.08%)
Jul 23, 2003 7.312 7.385 7.312 7.385 1,485 +0.12(+1.67%)
Jul 22, 2003 7.324 7.367 7.264 7.264 10,234 -0.06(-0.83%)
Jul 21, 2003 7.348 7.348 7.324 7.324 10,729 +0.08(+1.17%)
Jul 18, 2003 7.282 7.324 7.215 7.239 19,312 +0.14(+1.96%)
Jul 17, 2003 7.100 7.100 7.100 7.100 825 -0.15(-2.09%)
Jul 16, 2003 7.239 7.252 7.215 7.252 4,621 -0.03(-0.42%)
Jul 15, 2003 7.361 7.409 7.276 7.282 14,030 +0.10(+1.35%)
Jul 14, 2003 7.330 7.355 7.185 7.185 5,447 +0.01(+0.17%)
Jul 11, 2003 7.203 7.203 7.130 7.173 11,884 +0.02(+0.25%)
Jul 10, 2003 7.149 7.161 7.149 7.155 15,681 -0.18(-2.40%)
Jul 09, 2003 7.282 7.330 7.252 7.330 3,796 +0.07(+0.92%)
Jul 08, 2003 7.215 7.288 7.197 7.264 6,272 +0.08(+1.10%)
Jul 07, 2003 7.185 7.276 7.179 7.185 18,322 +0.07(+1.02%)
Jul 03, 2003 7.033 7.118 7.033 7.112 36,810 -0.01(-0.17%)
Jul 02, 2003 7.118 7.124 7.118 7.124 7,262 +0.04(+0.60%)
Jul 01, 2003 7.082 7.082 6.937 7.082 15,516 +0.04(+0.60%)
Jun 30, 2003 7.094 7.094 7.033 7.040 2,310 +0.07(+0.96%)
Jun 27, 2003 7.112 7.112 6.973 6.973 330 +0.05(+0.79%)
Jun 26, 2003 6.858 6.918 6.858 6.918 13,700 +0.10(+1.51%)
Jun 25, 2003 6.979 6.979 6.815 6.815 48,364 -0.18(-2.60%)
Jun 24, 2003 6.973 7.052 6.973 6.997 3,136 -0.07(-0.94%)
Jun 23, 2003 7.118 7.118 7.064 7.064 7,428 -0.12(-1.69%)
Jun 20, 2003 7.155 7.355 7.155 7.185 23,439 -0.16(-2.15%)
Jun 19, 2003 7.306 7.391 7.276 7.342 9,573 -0.02(-0.25%)
Jun 18, 2003 7.439 7.439 7.361 7.361 6,272 -0.04(-0.57%)
Jun 17, 2003 7.421 7.421 7.403 7.403 7,428 -0.02(-0.24%)
Jun 16, 2003 7.288 7.421 7.282 7.421 2,806 +0.10(+1.32%)
Jun 13, 2003 7.258 7.324 7.215 7.324 8,418 -0.02(-0.25%)
Jun 12, 2003 7.336 7.391 7.312 7.342 3,301 +0.02(+0.33%)
Jun 11, 2003 7.221 7.318 7.221 7.318 21,293 +0.16(+2.20%)
Jun 10, 2003 7.239 7.239 7.149 7.161 10,729 -0.05(-0.67%)
Jun 09, 2003 7.124 7.221 7.118 7.209 9,078 +0.15(+2.15%)
Jun 06, 2003 7.167 7.167 7.058 7.058 28,061 -0.04(-0.60%)
Jun 05, 2003 7.100 7.100 7.100 7.100 2,971 +0.04(+0.60%)
Jun 04, 2003 7.040 7.058 6.918 7.058 5,282 +0.08(+1.22%)
Jun 03, 2003 7.021 7.052 6.973 6.973 2,310 -0.17(-2.37%)
Jun 02, 2003 7.149 7.173 7.040 7.143 5,117 +0.04(+0.51%)
May 30, 2003 7.082 7.106 7.082 7.106 14,691 +0.05(+0.69%)
May 29, 2003 7.052 7.058 7.027 7.058 3,631 +0.03(+0.43%)
May 28, 2003 6.906 7.027 6.906 7.027 17,827 +0.23(+3.39%)
May 27, 2003 6.785 6.912 6.737 6.797 9,739 +0.01(+0.18%)
May 23, 2003 6.785 6.785 6.785 6.785 0 +0.00(+0.00%)
May 22, 2003 6.718 6.785 6.718 6.785 3,466 +0.07(+0.99%)
May 21, 2003 6.718 6.718 6.718 6.718 825 -0.05(-0.80%)
May 20, 2003 6.676 6.773 6.676 6.773 1,650 +0.10(+1.45%)
May 19, 2003 6.664 6.676 6.664 6.676 26,575 -0.25(-3.59%)
May 16, 2003 6.924 6.924 6.924 6.924 165 +0.08(+1.24%)
May 15, 2003 6.937 6.937 6.840 6.840 6,107 +0.01(+0.18%)
May 14, 2003 6.906 6.906 6.815 6.827 14,195 -0.17(-2.42%)
May 13, 2003 6.846 6.997 6.846 6.997 17,332 +0.07(+0.96%)
May 12, 2003 6.846 6.937 6.821 6.930 9,904 +0.08(+1.24%)
May 09, 2003 6.724 6.846 6.724 6.846 2,971 +0.13(+1.89%)
May 08, 2003 6.718 6.718 6.718 6.718 165 -0.12(-1.77%)
May 07, 2003 6.876 6.876 6.731 6.840 17,827 -0.13(-1.91%)
May 06, 2003 6.955 7.058 6.949 6.973 19,478 -0.01(-0.09%)
May 05, 2003 6.876 6.985 6.876 6.979 29,217 +0.24(+3.60%)
May 02, 2003 6.767 6.767 6.676 6.737 6,107 +0.03(+0.45%)
May 01, 2003 6.700 6.779 6.700 6.706 10,234 -0.03(-0.45%)
Apr 30, 2003 6.718 6.737 6.718 6.737 5,777 +0.07(+1.09%)
Apr 29, 2003 6.573 6.682 6.573 6.664 6,767 +0.19(+3.00%)
Apr 28, 2003 6.282 6.470 6.282 6.470 990 +0.21(+3.29%)
Apr 25, 2003 6.349 6.349 6.264 6.264 660 -0.15(-2.27%)
Apr 24, 2003 6.300 6.409 6.300 6.409 1,650 +0.18(+2.82%)
Apr 23, 2003 6.234 6.234 6.234 6.234 495 -0.03(-0.48%)
Apr 22, 2003 6.185 6.264 6.179 6.264 660 +0.16(+2.58%)
Apr 21, 2003 6.210 6.210 6.101 6.107 1,485 -0.09(-1.47%)
Apr 17, 2003 6.191 6.197 6.191 6.197 825 +0.09(+1.49%)
Apr 16, 2003 6.070 6.107 6.070 6.107 1,980 +0.05(+0.80%)
Apr 15, 2003 6.058 6.058 6.058 6.058 825 +0.05(+0.91%)
Apr 14, 2003 6.004 6.004 6.004 6.004 165 +0.07(+1.12%)
Apr 11, 2003 5.895 5.937 5.895 5.937 9,408 -0.05(-0.91%)
Apr 10, 2003 5.991 5.991 5.991 5.991 165 +0.05(+0.92%)
Apr 09, 2003 5.937 5.955 5.907 5.937 1,677,917 +0.03(+0.51%)
Apr 08, 2003 5.943 5.985 5.901 5.907 8,748 -0.15(-2.50%)
Apr 07, 2003 5.979 6.058 5.979 6.058 6,767 +0.16(+2.77%)
Apr 04, 2003 5.895 5.895 5.895 5.895 15,846 +0.06(+1.04%)
Apr 03, 2003 5.834 5.834 5.834 5.834 495 +0.02(+0.31%)
Apr 02, 2003 5.707 5.816 5.707 5.816 8,088 +0.13(+2.35%)
Apr 01, 2003 5.676 5.683 5.676 5.683 660 +0.10(+1.74%)
Mar 31, 2003 5.549 5.586 5.513 5.586 1,320 -0.17(-2.95%)
Mar 28, 2003 5.719 5.755 5.652 5.755 2,971 +0.12(+2.15%)
Mar 27, 2003 5.634 5.634 5.634 5.634 16,506 -0.16(-2.72%)
Mar 26, 2003 5.828 5.828 5.792 5.792 990 -0.04(-0.62%)
Mar 25, 2003 5.834 5.834 5.828 5.828 3,466 +0.07(+1.16%)
Mar 24, 2003 5.864 5.864 5.761 5.761 4,126 -0.19(-3.26%)
Mar 21, 2003 6.058 6.058 5.937 5.955 16,011 -0.03(-0.51%)
Mar 20, 2003 5.943 5.985 5.943 5.985 22,119 +0.10(+1.65%)
Mar 19, 2003 5.901 5.901 5.888 5.888 3,796 +0.03(+0.52%)
Mar 18, 2003 5.761 5.858 5.761 5.858 495 -0.06(-1.02%)
Mar 17, 2003 5.689 5.949 5.634 5.919 30,702 +0.38(+6.89%)
Mar 14, 2003 5.537 5.537 5.537 5.537 330 +0.03(+0.55%)
Mar 13, 2003 5.507 5.507 5.507 5.507 825 +0.13(+2.48%)
Mar 12, 2003 5.392 5.392 5.277 5.374 35,159 -0.10(-1.88%)
Mar 11, 2003 5.398 5.477 5.398 5.477 1,815 +0.02(+0.44%)
Mar 10, 2003 5.452 5.452 5.452 5.452 660 -0.07(-1.32%)
Mar 07, 2003 5.525 5.525 5.525 5.525 990 -0.16(-2.88%)
Mar 06, 2003 5.689 5.689 5.689 5.689 165 +0.02(+0.43%)
Mar 05, 2003 5.646 5.664 5.640 5.664 1,155 +0.01(+0.21%)
Mar 04, 2003 5.646 5.652 5.646 5.652 2,145 -0.05(-0.96%)
Mar 03, 2003 5.707 5.707 5.707 5.707 825 -0.02(-0.32%)
Feb 28, 2003 5.755 5.755 5.719 5.725 23,934 +0.01(+0.11%)
Feb 27, 2003 5.743 5.743 5.713 5.719 8,088 +0.14(+2.50%)
Feb 26, 2003 5.610 5.610 5.580 5.580 330 -0.17(-2.95%)
Feb 25, 2003 5.640 5.749 5.610 5.749 7,428 +0.02(+0.32%)
Feb 24, 2003 5.731 5.737 5.731 5.731 1,320 -0.17(-2.87%)
Feb 21, 2003 5.798 5.901 5.792 5.901 5,777 -0.05(-0.92%)
Feb 20, 2003 5.967 5.967 5.955 5.955 3,961 -0.07(-1.11%)
Feb 19, 2003 6.082 6.082 5.913 6.022 6,272 +0.04(+0.71%)
Feb 18, 2003 6.082 6.082 5.979 5.979 4,786 +0.16(+2.81%)
Feb 14, 2003 5.755 5.816 5.755 5.816 2,441,687 +0.05(+0.84%)
Feb 13, 2003 5.767 5.767 5.767 5.767 165 +0.12(+2.15%)
Feb 12, 2003 5.622 5.652 5.622 5.646 1,155 +0.04(+0.65%)
Feb 11, 2003 5.610 5.610 5.610 5.610 2,476 +0.12(+2.21%)
Feb 10, 2003 5.549 5.549 5.422 5.489 11,554 -0.15(-2.58%)
Feb 07, 2003 5.816 5.816 5.634 5.634 17,332 -0.04(-0.64%)
Feb 06, 2003 5.840 5.840 5.670 5.670 495 +0.06(+1.08%)
Feb 05, 2003 5.610 5.610 5.610 5.610 0 +0.00(+0.00%)
Feb 04, 2003 5.719 5.719 5.604 5.610 8,088 -0.12(-2.11%)
Feb 03, 2003 5.810 5.840 5.731 5.731 15,021 -0.01(-0.21%)
Jan 31, 2003 5.743 5.743 5.743 5.743 660 -0.05(-0.84%)
Jan 30, 2003 5.798 5.798 5.792 5.792 3,961 +0.04(+0.63%)
Jan 29, 2003 5.755 5.755 5.755 5.755 3,301 -0.13(-2.26%)
Jan 28, 2003 5.755 5.888 5.755 5.888 4,786 +0.10(+1.67%)
Jan 27, 2003 5.822 5.919 5.792 5.792 3,631 -0.28(-4.69%)
Jan 24, 2003 6.004 6.076 5.991 6.076 1,485 +0.10(+1.72%)
Jan 23, 2003 6.028 6.028 5.973 5.973 3,466 -0.07(-1.10%)
Jan 22, 2003 6.113 6.113 5.998 6.040 5,942 -0.02(-0.30%)
Jan 21, 2003 6.119 6.197 6.058 6.058 8,913 -0.01(-0.10%)
Jan 17, 2003 6.064 6.064 6.064 6.064 330 -0.18(-2.91%)
Jan 16, 2003 6.216 6.246 6.210 6.246 7,758 +0.01(+0.10%)
Jan 15, 2003 6.246 6.246 6.228 6.240 7,923 -0.10(-1.53%)
Jan 14, 2003 6.300 6.349 6.276 6.337 7,262 +0.05(+0.77%)
Jan 13, 2003 6.210 6.294 6.210 6.288 4,126 +0.02(+0.39%)
Jan 10, 2003 6.155 6.264 6.155 6.264 495 +0.15(+2.38%)
Jan 09, 2003 6.028 6.173 6.028 6.119 4,126 +0.08(+1.41%)
Jan 08, 2003 6.076 6.082 6.034 6.034 1,980 -0.16(-2.54%)
Jan 07, 2003 6.185 6.258 6.185 6.191 8,253 -0.02(-0.39%)
Jan 06, 2003 6.288 6.288 6.185 6.216 6,767 -0.02(-0.29%)
Jan 03, 2003 6.234 6.234 6.234 6.234 330 +0.15(+2.49%)
Jan 02, 2003 5.913 6.082 5.913 6.082 12,545 +0.30(+5.13%)
Dec 31, 2002 5.792 5.792 5.785 5.785 8,583 +0.00(+0.00%)
Dec 30, 2002 5.792 5.870 5.731 5.785 10,729 -0.21(-3.54%)
Dec 27, 2002 5.998 5.998 5.998 5.998 0 +0.00(+0.00%)
Dec 26, 2002 5.961 5.998 5.876 5.998 3,961 +0.18(+3.12%)
Dec 24, 2002 5.901 5.901 5.816 5.816 5,282 -0.10(-1.74%)
Dec 23, 2002 5.876 5.919 5.846 5.919 14,360 -0.12(-1.91%)
Dec 20, 2002 5.925 6.034 5.925 6.034 5,777 +0.13(+2.15%)
Dec 19, 2002 5.937 5.991 5.876 5.907 14,691 +0.02(+0.41%)
Dec 18, 2002 5.961 5.961 5.882 5.882 9,078 -0.18(-3.00%)
Dec 17, 2002 6.125 6.228 6.064 6.064 10,399 -0.20(-3.19%)
Dec 16, 2002 6.264 6.264 6.155 6.264 11,224 +0.02(+0.39%)
Dec 13, 2002 6.149 6.264 6.149 6.240 4,456 +0.06(+0.98%)
Dec 12, 2002 6.185 6.185 6.179 6.179 5,447 -0.08(-1.26%)
Dec 11, 2002 6.294 6.325 6.258 6.258 4,456 -0.01(-0.19%)
Dec 10, 2002 6.216 6.349 6.216 6.270 5,612 -0.12(-1.80%)
Dec 09, 2002 6.331 6.385 6.240 6.385 3,136 -0.06(-0.94%)
Dec 06, 2002 6.331 6.446 6.331 6.446 10,564 +0.04(+0.57%)
Dec 05, 2002 6.537 6.537 6.409 6.409 990 +0.10(+1.63%)
Dec 04, 2002 6.246 6.379 6.240 6.306 499,991 -0.09(-1.42%)
Dec 03, 2002 6.506 6.512 6.397 6.397 44,733 -0.15(-2.31%)
Dec 02, 2002 6.779 6.785 6.549 6.549 27,071 -0.23(-3.40%)
Nov 29, 2002 6.809 6.809 6.773 6.779 15,021 +0.08(+1.27%)
Nov 27, 2002 6.452 6.694 6.452 6.694 11,884 +0.36(+5.64%)
Nov 26, 2002 6.512 6.531 6.337 6.337 6,932 -0.30(-4.47%)
Nov 25, 2002 6.591 6.658 6.549 6.634 432,148 -0.08(-1.26%)
Nov 22, 2002 6.658 6.718 6.634 6.718 3,796 +0.17(+2.59%)
Nov 21, 2002 6.597 6.628 6.549 6.549 2,145 +0.22(+3.54%)
Nov 20, 2002 6.228 6.325 6.210 6.325 2,476 +0.02(+0.38%)
Nov 19, 2002 6.300 6.300 6.300 6.300 7,758 -0.15(-2.26%)
Nov 18, 2002 6.446 6.452 6.397 6.446 14,195 +0.17(+2.70%)
Nov 15, 2002 6.210 6.331 6.125 6.276 5,942 -0.11(-1.71%)
Nov 14, 2002 6.282 6.385 6.282 6.385 20,303 +0.32(+5.29%)
Nov 13, 2002 6.088 6.234 6.058 6.064 10,234 -0.03(-0.50%)
Nov 12, 2002 6.088 6.094 6.082 6.094 5,942 +0.24(+4.14%)
Nov 11, 2002 5.961 5.961 5.846 5.852 4,126 -0.14(-2.33%)
Nov 08, 2002 5.882 5.991 5.882 5.991 4,621 +0.12(+1.96%)
Nov 07, 2002 5.846 5.876 5.846 5.876 23,604 -0.21(-3.39%)
Nov 06, 2002 6.149 6.149 5.998 6.082 38,295 -0.07(-1.08%)
Nov 05, 2002 6.143 6.204 6.094 6.149 19,147 +0.15(+2.42%)
Nov 04, 2002 6.052 6.082 5.907 6.004 20,633 +0.16(+2.80%)
Nov 01, 2002 5.749 5.840 5.749 5.840 5,447 +0.13(+2.23%)
Oct 31, 2002 5.870 5.870 5.640 5.713 46,714 -0.04(-0.74%)
Oct 30, 2002 5.658 5.755 5.658 5.755 81,213 +0.33(+6.03%)
Oct 29, 2002 5.428 5.537 5.428 5.428 4,786 -0.18(-3.14%)
Oct 28, 2002 5.713 5.779 5.604 5.604 87,155 -0.03(-0.54%)
Oct 25, 2002 5.331 5.634 5.331 5.634 85,010 +0.36(+6.90%)
Oct 24, 2002 5.301 5.301 5.271 5.271 87,155 -0.21(-3.87%)
Oct 23, 2002 5.301 5.483 5.301 5.483 100,691 +0.15(+2.72%)
Oct 22, 2002 5.507 5.537 5.337 5.337 93,098 -0.29(-5.17%)
Oct 21, 2002 5.634 5.634 5.628 5.628 660 +0.21(+3.80%)
Oct 18, 2002 5.355 5.422 5.331 5.422 34,664 +0.00(+0.00%)
Oct 17, 2002 5.337 5.422 5.337 5.422 83,524 +0.21(+4.07%)
Oct 16, 2002 5.386 5.386 5.210 5.210 45,063 -0.23(-4.23%)
Oct 15, 2002 5.446 5.452 5.440 5.440 165,068 +0.33(+6.40%)
Oct 14, 2002 5.059 5.113 5.059 5.113 8,088 -0.06(-1.17%)
Oct 11, 2002 5.022 5.174 5.022 5.174 9,573 +0.36(+7.42%)
Oct 10, 2002 4.495 4.840 4.495 4.816 66,027 +0.30(+6.71%)
Oct 09, 2002 4.513 4.519 4.513 4.513 3,136 -0.09(-1.97%)
Oct 08, 2002 4.519 4.610 4.513 4.604 19,478 +0.00(+0.00%)
Oct 07, 2002 4.750 4.750 4.604 4.604 346,643 -0.19(-3.92%)
Oct 04, 2002 4.962 4.962 4.792 4.792 2,806 -0.29(-5.72%)
Oct 03, 2002 4.974 5.083 4.974 5.083 7,097 -0.03(-0.59%)
Oct 02, 2002 5.143 5.174 5.113 5.113 7,097 +0.11(+2.18%)
Oct 01, 2002 4.974 5.059 4.974 5.004 11,059 +0.02(+0.49%)
Sep 30, 2002 5.016 5.016 4.853 4.980 1,815 -0.13(-2.49%)
Sep 27, 2002 5.258 5.258 5.095 5.107 874,861 -0.25(-4.64%)
Sep 26, 2002 5.216 5.355 5.216 5.355 6,767 +0.09(+1.73%)
Sep 25, 2002 5.065 5.264 5.065 5.264 3,466 +0.21(+4.07%)
Sep 24, 2002 4.980 5.059 4.968 5.059 14,030 -0.15(-2.79%)
Sep 23, 2002 5.271 5.271 5.095 5.204 4,291 -0.24(-4.45%)
Sep 20, 2002 5.337 5.446 5.337 5.446 2,971 +0.14(+2.63%)
Sep 19, 2002 5.416 5.416 5.307 5.307 1,650 -0.05(-1.02%)
Sep 18, 2002 5.392 5.392 5.361 5.361 52,821 -0.24(-4.22%)
Sep 17, 2002 5.598 5.598 5.598 5.598 330 -0.07(-1.28%)
Sep 16, 2002 5.670 5.670 5.670 5.670 165 +0.03(+0.54%)
Sep 13, 2002 5.719 5.719 5.640 5.640 82,534 -0.10(-1.79%)
Sep 12, 2002 5.731 5.743 5.731 5.743 330 -0.15(-2.57%)
Sep 11, 2002 5.961 5.967 5.888 5.895 1,320 +0.08(+1.35%)
Sep 10, 2002 5.707 5.816 5.707 5.816 4,952 -0.02(-0.41%)
Sep 09, 2002 5.749 5.840 5.749 5.840 1,485 +0.09(+1.58%)
Sep 06, 2002 5.749 5.749 5.749 5.749 825 +0.00(+0.00%)
Sep 05, 2002 5.501 5.749 5.501 5.749 2,145 +0.03(+0.53%)
Sep 04, 2002 5.670 5.719 5.670 5.719 198,081 -0.04(-0.74%)
Sep 03, 2002 5.761 5.761 5.761 5.761 99,040 -0.26(-4.33%)
Aug 30, 2002 5.804 6.022 5.804 6.022 39,286 -0.03(-0.50%)
Aug 29, 2002 5.913 6.082 5.913 6.052 7,428 -0.04(-0.70%)
Aug 28, 2002 6.082 6.094 6.082 6.094 6,272 +0.13(+2.13%)
Aug 27, 2002 6.234 6.234 5.967 5.967 50,840 -0.30(-4.83%)
Aug 26, 2002 6.058 6.270 6.058 6.270 10,366,278 +0.30(+5.08%)
Aug 23, 2002 6.004 6.113 5.967 5.967 96,234 -0.40(-6.28%)
Aug 22, 2002 6.385 6.422 6.276 6.367 14,525 +0.05(+0.77%)
Aug 21, 2002 6.064 6.319 6.064 6.319 91,612 +0.47(+8.08%)
Aug 20, 2002 5.822 5.991 5.822 5.846 9,524,430 +0.10(+1.69%)
Aug 16, 2002 5.749 5.749 5.749 5.749 330 -0.07(-1.15%)
Aug 15, 2002 5.755 5.816 5.670 5.816 8,418 -0.20(-3.32%)
Aug 14, 2002 5.707 6.016 5.628 6.016 214,588 +0.26(+4.53%)
Aug 13, 2002 5.743 5.755 5.689 5.755 17,167 +0.24(+4.40%)
Aug 12, 2002 5.610 5.610 5.507 5.513 76,591 -0.10(-1.83%)
Aug 07, 2002 5.761 5.761 5.616 5.616 15,021 +0.01(+0.22%)
Aug 06, 2002 5.452 5.604 5.452 5.604 202,208 +0.15(+2.78%)
Aug 05, 2002 5.428 5.452 5.410 5.452 82,534 -0.22(-3.85%)
Aug 02, 2002 5.840 5.840 5.670 5.670 825 -0.30(-5.07%)
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.