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 (%)
Aug 31, 2010 7.326 7.362 7.267 7.290 284,137 -0.06(-0.80%)
Aug 30, 2010 7.413 7.461 7.348 7.348 302,378 -0.09(-1.18%)
Aug 27, 2010 7.436 7.453 7.288 7.436 268,521 +0.09(+1.18%)
Aug 26, 2010 7.467 7.467 7.345 7.350 235,713 -0.07(-0.89%)
Aug 25, 2010 7.351 7.441 7.331 7.416 1,124,267 +0.02(+0.34%)
Aug 24, 2010 7.444 7.463 7.382 7.391 287,545 -0.12(-1.66%)
Aug 23, 2010 7.620 7.634 7.516 7.516 181,761 -0.08(-1.00%)
Aug 20, 2010 7.585 7.611 7.547 7.592 144,188 -0.02(-0.23%)
Aug 19, 2010 7.658 7.705 7.580 7.610 206,661 -0.08(-0.99%)
Aug 18, 2010 7.630 7.720 7.630 7.686 112,144 +0.04(+0.54%)
Aug 17, 2010 7.632 7.708 7.623 7.645 251,057 +0.07(+0.99%)
Aug 16, 2010 7.527 7.599 7.527 7.570 202,285 +0.03(+0.35%)
Aug 13, 2010 7.543 7.604 7.543 7.543 170,752 -0.04(-0.54%)
Aug 12, 2010 7.557 7.602 7.510 7.585 529,135 -0.10(-1.30%)
Aug 11, 2010 7.762 7.762 7.659 7.684 319,692 -0.23(-2.93%)
Aug 10, 2010 7.931 7.961 7.874 7.916 216,218 -0.09(-1.17%)
Aug 09, 2010 8.006 8.039 7.976 8.010 129,880 +0.01(+0.15%)
Aug 06, 2010 7.998 8.000 7.899 7.998 232,932 -0.01(-0.11%)
Aug 05, 2010 7.988 8.016 7.956 8.007 372,731 -0.02(-0.26%)
Aug 04, 2010 8.011 8.039 7.962 8.028 213,587 +0.02(+0.24%)
Aug 03, 2010 8.051 8.051 7.988 8.009 2,999,512 -0.06(-0.73%)
Aug 02, 2010 7.991 8.089 7.959 8.067 3,574,365 +0.17(+2.16%)
Jul 30, 2010 7.897 7.916 7.796 7.897 558,255 -0.02(-0.28%)
Jul 29, 2010 8.026 8.031 7.855 7.919 199,061 -0.04(-0.52%)
Jul 28, 2010 7.987 8.038 7.943 7.960 221,937 -0.05(-0.62%)
Jul 27, 2010 8.044 8.044 7.985 8.010 376,200 -0.01(-0.15%)
Jul 26, 2010 7.976 8.022 7.931 8.022 123,807 +0.07(+0.87%)
Jul 23, 2010 7.868 7.966 7.868 7.953 104,319 +0.04(+0.52%)
Jul 22, 2010 7.816 7.932 7.816 7.912 223,014 +0.21(+2.68%)
Jul 21, 2010 7.874 7.874 7.694 7.705 182,585 -0.11(-1.43%)
Jul 20, 2010 7.646 7.817 7.593 7.816 278,084 +0.05(+0.68%)
Jul 19, 2010 7.728 7.781 7.677 7.764 202,285 +0.09(+1.22%)
Jul 16, 2010 7.670 7.846 7.665 7.670 615,718 -0.26(-3.26%)
Jul 15, 2010 7.909 7.937 7.808 7.928 895,861 +0.02(+0.30%)
Jul 14, 2010 7.866 7.959 7.857 7.904 1,574,365 +0.06(+0.79%)
Jul 13, 2010 7.790 7.865 7.759 7.843 367,107 +0.11(+1.37%)
Jul 12, 2010 7.674 7.752 7.673 7.737 112,301 +0.04(+0.55%)
Jul 09, 2010 7.695 7.695 7.617 7.695 85,901 +0.06(+0.79%)
Jul 08, 2010 7.646 7.665 7.564 7.634 440,930 +0.04(+0.48%)
Jul 07, 2010 7.400 7.608 7.388 7.598 187,616 +0.25(+3.35%)
Jul 06, 2010 7.460 7.476 7.303 7.351 418,388 +0.06(+0.80%)
Jul 02, 2010 7.293 7.335 7.224 7.293 212,114 +0.00(+0.06%)
Jul 01, 2010 7.318 7.334 7.174 7.288 845,037 -0.01(-0.10%)
Jun 30, 2010 7.410 7.443 7.276 7.296 631,429 -0.10(-1.34%)
Jun 29, 2010 7.599 7.599 7.345 7.395 1,289,055 -0.32(-4.16%)
Jun 25, 2010 7.715 7.769 7.664 7.715 381,367 -0.04(-0.49%)
Jun 24, 2010 7.830 7.872 7.743 7.753 631,443 -0.12(-1.47%)
Jun 23, 2010 7.881 7.940 7.816 7.869 587,825 -0.04(-0.50%)
Jun 22, 2010 8.019 8.054 7.900 7.909 245,808 -0.09(-1.18%)
Jun 21, 2010 8.138 8.138 7.969 8.003 136,942 -0.04(-0.46%)
Jun 18, 2010 8.039 8.061 8.010 8.039 155,797 +0.00(+0.00%)
Jun 17, 2010 8.026 8.047 7.954 8.039 232,762 +0.04(+0.44%)
Jun 16, 2010 7.947 8.032 7.925 8.004 473,458 +0.03(+0.42%)
Jun 15, 2010 7.826 7.986 7.807 7.971 194,464 +0.24(+3.04%)
Jun 14, 2010 7.813 7.858 7.732 7.735 1,251,527 -0.02(-0.26%)
Jun 11, 2010 7.648 7.756 7.601 7.756 151,344 +0.08(+1.00%)
Jun 10, 2010 7.589 7.687 7.573 7.679 166,118 +0.20(+2.61%)
Jun 09, 2010 7.588 7.649 7.456 7.484 317,996 -0.07(-0.93%)
Jun 08, 2010 7.550 7.554 7.428 7.554 249,711 +0.05(+0.64%)
Jun 07, 2010 7.664 7.690 7.501 7.506 285,998 -0.17(-2.17%)
Jun 04, 2010 7.672 7.846 7.631 7.672 173,608 -0.26(-3.32%)
Jun 03, 2010 7.890 7.940 7.855 7.936 193,999 +0.10(+1.21%)
Jun 02, 2010 7.707 7.854 7.671 7.841 300,937 +0.15(+1.96%)
Jun 01, 2010 7.680 7.839 7.680 7.690 1,185,664 -0.08(-1.05%)
May 28, 2010 7.772 7.845 7.710 7.772 262,961 -0.08(-0.97%)
May 27, 2010 7.707 7.848 7.703 7.848 240,272 +0.29(+3.83%)
May 26, 2010 7.691 7.756 7.544 7.558 465,770 -0.05(-0.60%)
May 25, 2010 7.447 7.620 7.370 7.604 1,573,279 -0.06(-0.77%)
May 24, 2010 7.710 7.764 7.662 7.662 267,756 -0.05(-0.64%)
May 21, 2010 7.512 7.761 7.493 7.712 1,039,135 +0.08(+1.02%)
May 20, 2010 7.626 7.779 7.599 7.634 1,232,040 -0.29(-3.65%)
May 19, 2010 7.931 8.014 7.857 7.924 773,472 -0.07(-0.91%)
May 18, 2010 8.168 8.183 7.950 7.997 253,966 -0.11(-1.37%)
May 17, 2010 8.117 8.161 7.962 8.108 483,903 -0.01(-0.09%)
May 14, 2010 8.115 8.237 8.020 8.115 418,573 -0.16(-1.91%)
May 13, 2010 8.379 8.430 8.273 8.273 374,413 -0.11(-1.36%)
May 12, 2010 8.177 8.399 8.177 8.387 256,798 +0.15(+1.86%)
May 11, 2010 8.320 8.349 8.221 8.234 383,305 -0.08(-0.95%)
May 10, 2010 8.270 8.314 8.243 8.313 776,639 +0.42(+5.32%)
May 07, 2010 7.960 8.146 7.748 7.893 1,756,929 -0.15(-1.85%)
May 06, 2010 8.327 8.624 7.895 8.042 1,169,788 -0.31(-3.66%)
May 05, 2010 8.329 8.403 8.307 8.348 680,317 -0.07(-0.83%)
May 04, 2010 8.557 8.560 8.357 8.418 881,429 -0.26(-3.01%)
May 03, 2010 8.605 8.710 8.605 8.680 686,097 +0.08(+0.95%)
Apr 30, 2010 8.769 8.769 8.585 8.598 216,845 -0.15(-1.68%)
Apr 29, 2010 8.712 8.748 8.671 8.745 285,102 +0.09(+1.02%)
Apr 28, 2010 8.697 8.703 8.576 8.656 334,583 +0.01(+0.08%)
Apr 27, 2010 8.813 8.817 8.626 8.649 393,648 -0.20(-2.23%)
Apr 26, 2010 8.862 8.877 8.823 8.846 303,899 +0.00(+0.05%)
Apr 23, 2010 8.801 8.842 8.762 8.842 1,078,185 +0.05(+0.53%)
Apr 22, 2010 8.688 8.798 8.626 8.795 305,369 -0.01(-0.08%)
Apr 21, 2010 8.827 8.832 8.748 8.802 319,720 +0.05(+0.61%)
Apr 20, 2010 8.772 8.772 8.703 8.749 529,800 +0.05(+0.53%)
Apr 19, 2010 8.690 8.712 8.608 8.703 422,834 -0.01(-0.10%)
Apr 16, 2010 8.817 8.822 8.653 8.712 583,276 -0.14(-1.59%)
Apr 15, 2010 8.822 8.861 8.805 8.852 460,414 +0.04(+0.41%)
Apr 14, 2010 8.776 8.817 8.743 8.816 463,485 +0.18(+2.06%)
Apr 13, 2010 8.637 8.662 8.576 8.637 1,023,088 -0.00(-0.02%)
Apr 12, 2010 8.640 8.649 8.611 8.639 899,056 +0.02(+0.28%)
Apr 09, 2010 8.582 8.623 8.541 8.614 909,084 +0.05(+0.60%)
Apr 08, 2010 8.526 8.571 8.484 8.563 456,330 -0.01(-0.09%)
Apr 07, 2010 8.593 8.614 8.531 8.570 379,311 -0.04(-0.51%)
Apr 06, 2010 8.592 8.626 8.548 8.614 396,726 +0.01(+0.14%)
Apr 05, 2010 8.567 8.604 8.547 8.602 173,328 +0.09(+1.06%)
Apr 01, 2010 8.529 8.512 8.512 8.512 373,469 +0.05(+0.64%)
Mar 31, 2010 8.490 8.520 8.457 8.457 1,515,439 -0.06(-0.65%)
Mar 30, 2010 8.494 8.528 8.453 8.513 261,716 +0.04(+0.45%)
Mar 29, 2010 8.481 8.513 8.459 8.475 294,405 +0.02(+0.25%)
Mar 26, 2010 8.487 8.508 8.400 8.454 549,527 +0.01(+0.09%)
Mar 25, 2010 8.479 8.545 8.446 8.446 360,487 +0.04(+0.50%)
Mar 24, 2010 8.450 8.450 8.403 8.403 381,185 -0.07(-0.83%)
Mar 23, 2010 8.371 8.475 8.371 8.474 205,832 +0.11(+1.28%)
Mar 22, 2010 8.298 8.406 8.262 8.367 365,398 +0.05(+0.54%)
Mar 19, 2010 8.446 8.446 8.303 8.322 201,153 -0.07(-0.80%)
Mar 18, 2010 8.392 8.398 8.357 8.389 326,635 -0.01(-0.09%)
Mar 17, 2010 8.343 8.434 8.343 8.396 370,337 +0.05(+0.63%)
Mar 16, 2010 8.317 8.352 8.269 8.343 702,424 +0.07(+0.84%)
Mar 15, 2010 8.232 8.283 8.222 8.274 495,600 -0.04(-0.50%)
Mar 12, 2010 8.342 8.342 8.291 8.316 411,555 +0.01(+0.16%)
Mar 11, 2010 8.254 8.303 8.224 8.303 1,019,182 +0.03(+0.35%)
Mar 10, 2010 8.209 8.285 8.209 8.273 323,735 +0.07(+0.86%)
Mar 09, 2010 8.168 8.251 8.158 8.203 255,881 +0.02(+0.25%)
Mar 08, 2010 8.153 8.193 8.153 8.183 216,790 +0.05(+0.63%)
Mar 05, 2010 8.080 8.143 8.047 8.131 264,684 +0.11(+1.39%)
Mar 04, 2010 8.031 8.031 7.949 8.020 427,322 +0.01(+0.13%)
Mar 03, 2010 8.045 8.051 7.991 8.010 214,574 +0.02(+0.29%)
Mar 02, 2010 8.022 8.047 7.965 7.987 216,291 +0.01(+0.15%)
Mar 01, 2010 7.918 7.981 7.911 7.975 1,750,978 +0.10(+1.21%)
Feb 26, 2010 7.865 7.881 7.812 7.880 184,163 +0.03(+0.41%)
Feb 25, 2010 7.745 7.848 7.700 7.848 396,651 -0.03(-0.43%)
Feb 24, 2010 7.827 7.900 7.817 7.881 151,535 +0.07(+0.84%)
Feb 23, 2010 7.944 7.944 7.767 7.816 1,041,167 -0.10(-1.31%)
Feb 22, 2010 7.933 7.946 7.902 7.919 265,963 +0.01(+0.13%)
Feb 19, 2010 7.887 7.947 7.864 7.909 1,311,741 -0.06(-0.70%)
Feb 18, 2010 7.868 7.972 7.868 7.965 241,380 +0.07(+0.93%)
Feb 17, 2010 7.921 7.921 7.876 7.892 285,820 +0.03(+0.37%)
Feb 16, 2010 7.773 7.865 7.773 7.862 772,918 +0.12(+1.57%)
Feb 12, 2010 7.626 7.741 7.741 7.741 738,047 -0.02(-0.28%)
Feb 11, 2010 7.694 7.769 7.628 7.763 728,430 +0.10(+1.36%)
Feb 10, 2010 7.694 7.713 7.621 7.659 1,283,258 -0.03(-0.41%)
Feb 09, 2010 7.691 7.754 7.614 7.691 1,377,406 +0.10(+1.34%)
Feb 08, 2010 7.656 7.680 7.589 7.589 384,099 -0.03(-0.36%)
Feb 05, 2010 7.572 7.634 7.484 7.617 592,811 +0.03(+0.37%)
Feb 04, 2010 7.750 7.775 7.589 7.589 495,264 -0.23(-2.90%)
Feb 03, 2010 7.800 7.843 7.775 7.816 508,172 +0.02(+0.28%)
Feb 02, 2010 7.748 7.820 7.703 7.794 647,833 +0.08(+1.06%)
Feb 01, 2010 7.694 7.725 7.671 7.712 2,826,517 +0.06(+0.78%)
Jan 29, 2010 7.865 7.870 7.602 7.652 855,444 -0.17(-2.17%)
Jan 28, 2010 7.990 8.025 7.753 7.822 981,035 -0.14(-1.78%)
Jan 27, 2010 7.902 7.977 7.848 7.963 418,299 +0.05(+0.61%)
Jan 26, 2010 7.972 8.019 7.881 7.915 442,021 -0.04(-0.51%)
Jan 25, 2010 7.990 8.005 7.912 7.956 278,002 +0.08(+1.00%)
Jan 22, 2010 8.149 8.149 7.862 7.877 605,732 -0.30(-3.68%)
Jan 21, 2010 8.310 8.324 8.141 8.178 504,362 -0.07(-0.90%)
Jan 20, 2010 8.326 8.326 8.162 8.253 566,155 -0.13(-1.55%)
Jan 19, 2010 8.300 8.386 8.256 8.383 587,613 +0.09(+1.06%)
Jan 15, 2010 8.392 8.295 8.295 8.295 258,556 -0.07(-0.80%)
Jan 14, 2010 8.338 8.405 8.336 8.362 559,137 +0.04(+0.51%)
Jan 13, 2010 8.259 8.333 8.197 8.320 326,122 +0.11(+1.28%)
Jan 12, 2010 8.291 8.305 8.190 8.215 706,111 -0.11(-1.33%)
Jan 11, 2010 8.405 8.405 8.270 8.325 429,900 -0.03(-0.32%)
Jan 08, 2010 8.279 8.352 8.271 8.352 483,239 +0.07(+0.81%)
Jan 07, 2010 8.329 8.329 8.250 8.285 390,084 -0.02(-0.26%)
Jan 06, 2010 8.379 8.381 8.307 8.307 426,070 -0.06(-0.72%)
Jan 05, 2010 8.390 8.390 8.313 8.367 448,670 +0.01(+0.18%)
Jan 04, 2010 8.308 8.376 8.298 8.352 838,727 +0.16(+2.00%)
Dec 31, 2009 8.264 8.188 8.188 8.188 197,679 -0.09(-1.04%)
Dec 30, 2009 8.206 8.275 8.206 8.275 147,876 +0.03(+0.41%)
Dec 29, 2009 8.241 8.259 8.225 8.241 278,207 -0.01(-0.11%)
Dec 28, 2009 8.275 8.275 8.207 8.250 262,564 +0.01(+0.16%)
Dec 24, 2009 8.123 8.238 8.123 8.237 1,267,342 +0.08(+0.99%)
Dec 23, 2009 8.153 8.158 8.121 8.156 300,020 +0.03(+0.41%)
Dec 22, 2009 8.105 8.126 8.086 8.123 291,443 +0.06(+0.76%)
Dec 21, 2009 8.050 8.093 8.026 8.061 601,409 +0.05(+0.64%)
Dec 18, 2009 7.940 8.013 7.940 8.010 270,444 +0.14(+1.75%)
Dec 17, 2009 7.962 7.962 7.873 7.873 441,987 -0.13(-1.64%)
Dec 16, 2009 7.985 8.041 7.985 8.004 502,747 +0.05(+0.62%)
Dec 15, 2009 7.988 8.014 7.939 7.955 962,430 -0.04(-0.46%)
Dec 14, 2009 8.001 8.013 7.991 7.991 223,548 +0.05(+0.63%)
Dec 11, 2009 7.982 8.000 7.911 7.941 177,671 -0.02(-0.29%)
Dec 10, 2009 7.933 7.992 7.933 7.965 301,840 +0.05(+0.61%)
Dec 09, 2009 7.886 7.925 7.822 7.917 425,365 +0.06(+0.70%)
Dec 08, 2009 7.895 7.903 7.836 7.861 367,587 -0.06(-0.73%)
Dec 07, 2009 7.943 7.968 7.900 7.919 261,353 -0.01(-0.07%)
Dec 04, 2009 7.938 8.008 7.853 7.925 181,262 +0.05(+0.69%)
Dec 03, 2009 7.912 7.953 7.858 7.871 361,328 +0.01(+0.09%)
Dec 02, 2009 7.903 7.939 7.861 7.864 179,942 -0.04(-0.46%)
Dec 01, 2009 7.801 7.924 7.801 7.900 382,238 +0.14(+1.87%)
Nov 30, 2009 7.754 7.784 7.699 7.756 432,397 +0.00(+0.06%)
Nov 27, 2009 7.728 7.775 7.669 7.751 120,385 -0.12(-1.56%)
Nov 25, 2009 7.860 7.899 7.860 7.874 339,734 +0.02(+0.26%)
Nov 24, 2009 7.862 7.880 7.817 7.854 124,428 -0.03(-0.35%)
Nov 23, 2009 7.862 7.934 7.832 7.881 156,358 +0.11(+1.43%)
Nov 20, 2009 7.741 7.793 7.730 7.770 139,093 -0.05(-0.65%)
Nov 19, 2009 7.896 7.906 7.769 7.821 300,349 -0.14(-1.82%)
Nov 18, 2009 7.982 7.995 7.925 7.966 971,370 -0.02(-0.26%)
Nov 17, 2009 7.952 7.988 7.934 7.987 257,194 -0.01(-0.11%)
Nov 16, 2009 7.953 8.019 7.934 7.995 226,599 +0.09(+1.18%)
Nov 13, 2009 7.845 7.915 7.845 7.902 150,407 +0.08(+1.08%)
Nov 12, 2009 7.841 7.895 7.795 7.818 117,615 -0.06(-0.72%)
Nov 11, 2009 7.886 7.919 7.837 7.874 223,014 +0.04(+0.56%)
Nov 10, 2009 7.814 7.854 7.787 7.830 308,413 -0.01(-0.17%)
Nov 09, 2009 7.748 7.843 7.747 7.843 236,989 +0.18(+2.40%)
Nov 06, 2009 7.621 7.688 7.574 7.659 164,456 +0.02(+0.21%)
Nov 05, 2009 7.621 7.659 7.582 7.643 1,139,096 +0.11(+1.49%)
Nov 04, 2009 7.493 7.598 7.493 7.531 499,964 +0.06(+0.84%)
Nov 03, 2009 7.386 7.469 7.386 7.468 289,322 +0.01(+0.20%)
Nov 02, 2009 7.412 7.526 7.383 7.453 662,724 +0.01(+0.18%)
Oct 30, 2009 7.629 7.630 7.431 7.440 324,063 -0.19(-2.49%)
Oct 29, 2009 7.529 7.653 7.529 7.630 406,911 +0.15(+2.01%)
Oct 28, 2009 7.561 7.623 7.466 7.479 365,350 -0.18(-2.40%)
Oct 27, 2009 7.747 7.767 7.639 7.664 210,025 -0.07(-0.91%)
Oct 26, 2009 7.731 7.870 7.702 7.734 162,931 -0.02(-0.23%)
Oct 23, 2009 7.798 7.798 7.737 7.751 250,867 -0.05(-0.66%)
Oct 22, 2009 7.756 7.814 7.680 7.803 355,521 +0.04(+0.51%)
Oct 21, 2009 7.785 7.865 7.751 7.763 283,994 -0.03(-0.41%)
Oct 20, 2009 7.751 7.795 7.751 7.795 288,864 +0.01(+0.09%)
Oct 19, 2009 7.756 7.810 7.707 7.788 254,643 +0.07(+0.91%)
Oct 16, 2009 7.763 7.763 7.667 7.718 399,667 -0.09(-1.19%)
Oct 15, 2009 7.797 7.811 7.765 7.811 251,216 -0.05(-0.60%)
Oct 14, 2009 7.842 7.861 7.804 7.858 497,063 +0.12(+1.57%)
Oct 13, 2009 7.721 7.748 7.656 7.737 230,668 +0.01(+0.19%)
Oct 12, 2009 7.746 7.754 7.696 7.722 393,873 +0.04(+0.57%)
Oct 09, 2009 7.579 7.687 7.569 7.678 427,814 +0.08(+1.02%)
Oct 08, 2009 7.626 7.650 7.566 7.601 354,085 +0.05(+0.72%)
Oct 07, 2009 7.525 7.549 7.494 7.546 111,172 -0.00(-0.01%)
Oct 06, 2009 7.466 7.553 7.466 7.547 222,953 +0.13(+1.76%)
Oct 05, 2009 7.387 7.434 7.360 7.416 275,218 +0.06(+0.76%)
Oct 02, 2009 7.343 7.420 7.343 7.360 185,708 -0.07(-0.92%)
Oct 01, 2009 7.602 7.602 7.408 7.428 221,756 -0.20(-2.60%)
Sep 30, 2009 7.636 7.700 7.547 7.626 164,826 +0.00(+0.01%)
Sep 29, 2009 7.672 7.691 7.598 7.626 168,800 -0.04(-0.48%)
Sep 28, 2009 7.573 7.710 7.573 7.662 303,536 +0.10(+1.31%)
Sep 25, 2009 7.558 7.602 7.529 7.563 206,844 -0.06(-0.81%)
Sep 24, 2009 7.718 7.753 7.568 7.624 210,962 -0.07(-0.86%)
Sep 23, 2009 7.748 7.817 7.675 7.690 370,097 -0.04(-0.47%)
Sep 22, 2009 7.722 7.738 7.690 7.726 280,622 +0.08(+1.11%)
Sep 21, 2009 7.627 7.684 7.602 7.642 202,138 -0.03(-0.38%)
Sep 18, 2009 7.696 7.710 7.645 7.671 387,211 +0.02(+0.23%)
Sep 17, 2009 7.678 7.710 7.624 7.653 471,598 +0.02(+0.23%)
Sep 16, 2009 7.655 7.709 7.604 7.636 317,353 +0.03(+0.38%)
Sep 15, 2009 7.572 7.617 7.532 7.607 367,601 +0.07(+0.99%)
Sep 14, 2009 7.618 7.618 7.443 7.532 730,393 -0.05(-0.71%)
Sep 11, 2009 7.611 7.655 7.534 7.586 235,156 -0.01(-0.17%)
Sep 10, 2009 7.491 7.602 7.485 7.599 118,395 +0.11(+1.53%)
Sep 09, 2009 7.446 7.525 7.435 7.485 243,090 +0.05(+0.72%)
Sep 08, 2009 7.441 7.459 7.399 7.431 304,391 +0.08(+1.11%)
Sep 04, 2009 7.269 7.357 7.249 7.349 137,445 +0.10(+1.39%)
Sep 03, 2009 7.232 7.248 7.164 7.248 146,542 +0.06(+0.83%)
Sep 02, 2009 7.175 7.233 7.159 7.188 210,887 -0.02(-0.34%)
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.