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

SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

75.01 +0.15 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2006 10.18 10.22 10.18 10.22 51,788 +0.02(+0.16%)
Aug 30, 2006 10.18 10.20 10.16 10.20 29,524 +0.02(+0.18%)
Aug 29, 2006 10.15 10.19 10.10 10.19 37,752 +0.05(+0.47%)
Aug 28, 2006 10.13 10.15 10.12 10.14 7,260 +0.05(+0.47%)
Aug 25, 2006 10.05 10.10 10.05 10.09 11,616 +0.02(+0.23%)
Aug 24, 2006 10.06 10.07 10.04 10.07 11,132 +0.00(+0.04%)
Aug 23, 2006 10.14 10.14 10.03 10.06 26,136 -0.06(-0.58%)
Aug 22, 2006 10.14 10.16 10.10 10.12 41,624 -0.00(-0.04%)
Aug 21, 2006 10.12 10.13 10.09 10.13 25,168 -0.04(-0.40%)
Aug 18, 2006 10.15 10.17 10.09 10.17 23,232 +0.05(+0.45%)
Aug 17, 2006 10.12 10.17 10.11 10.12 115,192 +0.01(+0.12%)
Aug 16, 2006 10.06 10.12 10.03 10.11 52,756 +0.11(+1.07%)
Aug 15, 2006 9.959 10.00 9.938 10.00 65,824 +0.15(+1.49%)
Aug 14, 2006 9.876 9.917 9.855 9.855 12,584 +0.01(+0.10%)
Aug 11, 2006 9.835 9.857 9.818 9.845 30,008 -0.04(-0.36%)
Aug 10, 2006 9.798 9.884 9.798 9.880 16,940 +0.05(+0.55%)
Aug 09, 2006 9.919 9.952 9.826 9.826 21,780 -0.02(-0.21%)
Aug 08, 2006 9.930 9.965 9.847 9.847 17,424 -0.07(-0.69%)
Aug 07, 2006 9.917 9.946 9.905 9.915 39,688 -0.02(-0.23%)
Aug 04, 2006 10.08 10.08 9.909 9.938 55,176 -0.03(-0.33%)
Aug 03, 2006 9.866 10.01 9.866 9.971 18,392 +0.01(+0.10%)
Aug 02, 2006 9.967 10.00 9.944 9.961 94,864 +0.08(+0.77%)
Aug 01, 2006 9.938 9.938 9.853 9.884 21,780 -0.07(-0.66%)
Jul 31, 2006 9.959 9.969 9.938 9.950 15,972 +0.00(+0.02%)
Jul 28, 2006 9.903 9.955 9.903 9.948 166,012 +0.10(+1.03%)
Jul 27, 2006 9.928 9.928 9.833 9.847 10,648 -0.08(-0.81%)
Jul 26, 2006 9.903 9.928 9.843 9.928 11,132 -0.00(-0.04%)
Jul 25, 2006 9.845 9.932 9.841 9.932 26,136 +0.08(+0.86%)
Jul 24, 2006 9.731 9.847 9.731 9.847 33,880 +0.15(+1.60%)
Jul 21, 2006 9.746 9.746 9.669 9.692 52,756 -0.07(-0.74%)
Jul 20, 2006 9.907 9.907 9.764 9.764 8,712 -0.13(-1.32%)
Jul 19, 2006 9.715 9.905 9.715 9.895 25,652 +0.18(+1.81%)
Jul 18, 2006 9.729 9.729 9.616 9.719 50,820 +0.01(+0.09%)
Jul 17, 2006 9.713 9.760 9.709 9.711 111,320 -0.01(-0.13%)
Jul 14, 2006 9.822 9.822 9.688 9.723 75,504 -0.10(-0.99%)
Jul 13, 2006 9.876 9.895 9.818 9.820 323,796 -0.13(-1.35%)
Jul 12, 2006 10.06 10.06 9.930 9.955 41,140 -0.08(-0.84%)
Jul 11, 2006 9.965 10.06 9.938 10.04 20,812 +0.04(+0.43%)
Jul 10, 2006 10.01 10.06 9.967 9.996 35,816 -0.00(-0.02%)
Jul 07, 2006 10.07 10.08 9.981 9.998 43,560 -0.11(-1.04%)
Jul 06, 2006 10.09 10.13 10.08 10.10 164,560 +0.00(+0.00%)
Jul 05, 2006 10.10 10.13 10.06 10.10 457,380 -0.09(-0.87%)
Jul 03, 2006 10.18 10.19 10.17 10.19 4,356 +0.04(+0.39%)
Jun 30, 2006 10.19 10.19 10.15 10.15 23,232 +0.02(+0.18%)
Jun 29, 2006 9.994 10.13 9.992 10.13 69,696 +0.22(+2.23%)
Jun 28, 2006 9.880 9.913 9.849 9.913 45,496 +0.03(+0.29%)
Jun 27, 2006 9.959 9.998 9.882 9.884 16,940 -0.07(-0.75%)
Jun 26, 2006 9.928 9.967 9.928 9.959 42,592 -0.02(-0.21%)
Jun 23, 2006 9.934 10.02 9.934 9.979 38,236 +0.03(+0.33%)
Jun 22, 2006 10.02 10.02 9.911 9.946 305,404 -0.07(-0.74%)
Jun 21, 2006 9.934 10.06 9.934 10.02 23,232 +0.13(+1.27%)
Jun 20, 2006 9.886 9.940 9.886 9.895 18,876 -0.02(-0.21%)
Jun 19, 2006 9.992 10.03 9.897 9.915 13,552 -0.08(-0.77%)
Jun 16, 2006 10.05 10.05 9.965 9.992 27,588 -0.06(-0.60%)
Jun 15, 2006 9.913 10.05 9.913 10.05 55,176 +0.20(+2.03%)
Jun 14, 2006 9.824 9.860 9.773 9.851 47,432 +0.07(+0.68%)
Jun 13, 2006 9.826 9.897 9.762 9.785 177,628 -0.09(-0.94%)
Jun 12, 2006 9.967 10.03 9.857 9.878 849,420 -0.14(-1.40%)
Jun 09, 2006 10.12 10.12 10.02 10.02 77,440 -0.05(-0.47%)
Jun 08, 2006 9.969 10.07 9.862 10.07 258,456 -0.00(-0.02%)
Jun 07, 2006 10.11 10.18 10.07 10.07 72,116 -0.06(-0.59%)
Jun 06, 2006 10.13 10.13 10.05 10.13 134,552 +0.00(+0.04%)
Jun 05, 2006 10.33 10.33 10.12 10.12 35,332 -0.22(-2.16%)
Jun 02, 2006 10.34 10.35 10.30 10.35 25,652 +0.02(+0.22%)
Jun 01, 2006 10.21 10.32 10.19 10.32 126,324 +0.16(+1.59%)
May 31, 2006 10.11 10.19 10.11 10.16 96,316 +0.06(+0.55%)
May 30, 2006 10.21 10.21 10.11 10.11 75,020 -0.16(-1.53%)
May 26, 2006 10.30 10.30 10.23 10.26 231,352 +0.05(+0.49%)
May 25, 2006 10.16 10.21 10.15 10.21 104,544 +0.11(+1.06%)
May 24, 2006 10.10 10.14 9.983 10.11 212,476 +0.01(+0.14%)
May 23, 2006 10.17 10.23 10.09 10.09 44,528 -0.03(-0.33%)
May 22, 2006 10.17 10.18 10.07 10.13 84,216 -0.07(-0.71%)
May 19, 2006 10.15 10.21 10.09 10.20 89,056 +0.03(+0.26%)
May 18, 2006 10.23 10.26 10.17 10.17 84,700 -0.07(-0.67%)
May 17, 2006 10.34 10.35 10.22 10.24 82,280 -0.14(-1.33%)
May 16, 2006 10.40 10.42 10.37 10.38 110,352 -0.02(-0.18%)
May 15, 2006 10.32 10.40 10.32 10.40 167,464 +0.00(+0.00%)
May 12, 2006 10.44 10.44 10.40 10.40 45,496 -0.11(-1.06%)
May 11, 2006 10.60 10.60 10.49 10.51 51,304 -0.12(-1.13%)
May 10, 2006 10.61 10.66 10.60 10.63 109,868 -0.01(-0.12%)
May 09, 2006 10.62 10.67 10.62 10.64 55,176 -0.02(-0.19%)
May 08, 2006 10.67 10.67 10.63 10.66 36,784 +0.02(+0.21%)
May 05, 2006 10.58 10.66 10.58 10.64 124,388 +0.09(+0.85%)
May 04, 2006 10.52 10.57 10.52 10.55 62,920 +0.03(+0.27%)
May 03, 2006 10.52 10.52 10.48 10.52 54,692 -0.05(-0.45%)
May 02, 2006 10.54 10.57 10.53 10.57 41,140 +0.04(+0.33%)
May 01, 2006 10.60 10.60 10.53 10.53 43,076 -0.01(-0.14%)
Apr 28, 2006 10.58 10.59 10.55 10.55 56,628 -0.05(-0.49%)
Apr 27, 2006 10.51 10.63 10.51 10.60 61,952 +0.02(+0.20%)
Apr 26, 2006 10.61 10.63 10.55 10.58 21,296 +0.02(+0.22%)
Apr 25, 2006 10.60 10.61 10.54 10.56 48,884 -0.06(-0.53%)
Apr 24, 2006 10.60 10.62 10.58 10.61 33,880 -0.02(-0.16%)
Apr 21, 2006 10.68 10.71 10.63 10.63 144,716 -0.04(-0.35%)
Apr 20, 2006 10.62 10.68 10.62 10.67 53,724 +0.03(+0.25%)
Apr 19, 2006 10.63 10.65 10.59 10.64 29,524 +0.03(+0.29%)
Apr 18, 2006 10.47 10.61 10.47 10.61 45,980 +0.16(+1.50%)
Apr 17, 2006 10.45 10.51 10.41 10.45 42,108 -0.05(-0.49%)
Apr 13, 2006 10.46 10.50 10.46 10.50 7,744 +0.04(+0.34%)
Apr 12, 2006 10.48 10.48 10.46 10.47 36,784 -0.00(-0.04%)
Apr 11, 2006 10.60 10.60 10.45 10.47 39,688 -0.08(-0.74%)
Apr 10, 2006 10.56 10.58 10.55 10.55 20,328 +0.00(+0.00%)
Apr 07, 2006 10.69 10.69 10.55 10.55 15,972 -0.10(-0.97%)
Apr 06, 2006 10.67 10.67 10.62 10.65 63,404 +0.01(+0.06%)
Apr 05, 2006 10.65 10.66 10.61 10.65 27,104 +0.04(+0.35%)
Apr 04, 2006 10.58 10.63 10.54 10.61 39,688 +0.07(+0.67%)
Apr 03, 2006 10.58 10.65 10.54 10.54 25,168 -0.02(-0.20%)
Mar 31, 2006 10.63 10.63 10.56 10.56 16,940 -0.02(-0.21%)
Mar 30, 2006 10.64 10.64 10.57 10.58 16,456 -0.02(-0.23%)
Mar 29, 2006 10.54 10.62 10.51 10.61 30,008 +0.11(+1.00%)
Mar 28, 2006 10.56 10.59 10.50 10.50 70,180 -0.04(-0.37%)
Mar 27, 2006 10.54 10.56 10.51 10.54 19,844 -0.00(-0.04%)
Mar 24, 2006 10.52 10.58 10.52 10.55 14,036 +0.01(+0.10%)
Mar 23, 2006 10.55 10.55 10.49 10.54 24,684 +0.00(+0.00%)
Mar 22, 2006 10.44 10.55 10.44 10.54 24,200 +0.05(+0.43%)
Mar 21, 2006 10.54 10.62 10.49 10.49 33,396 -0.07(-0.66%)
Mar 20, 2006 10.56 10.59 10.56 10.56 45,980 +0.00(+0.02%)
Mar 17, 2006 10.59 10.59 10.55 10.56 23,716 -0.01(-0.08%)
Mar 16, 2006 10.59 10.60 10.57 10.57 36,300 +0.01(+0.10%)
Mar 15, 2006 10.51 10.57 10.51 10.56 35,816 +0.03(+0.27%)
Mar 14, 2006 10.42 10.53 10.42 10.53 26,136 +0.10(+0.97%)
Mar 13, 2006 10.42 10.46 10.40 10.43 28,072 +0.04(+0.42%)
Mar 10, 2006 10.39 10.43 10.38 10.38 16,456 +0.05(+0.50%)
Mar 09, 2006 10.43 10.43 10.33 10.33 21,296 -0.07(-0.72%)
Mar 08, 2006 10.37 10.41 10.35 10.40 21,780 +0.05(+0.46%)
Mar 07, 2006 10.40 10.40 10.34 10.36 64,856 -0.04(-0.40%)
Mar 06, 2006 10.52 10.52 10.40 10.40 17,908 -0.11(-1.00%)
Mar 03, 2006 10.51 10.57 10.49 10.50 34,364 -0.01(-0.10%)
Mar 02, 2006 10.47 10.54 10.47 10.51 69,212 -0.01(-0.06%)
Mar 01, 2006 10.45 10.52 10.44 10.52 15,972 +0.12(+1.15%)
Feb 28, 2006 10.52 10.52 10.40 10.40 10,164 -0.12(-1.18%)
Feb 27, 2006 10.48 10.56 10.48 10.52 75,504 +0.06(+0.55%)
Feb 24, 2006 10.45 10.50 10.45 10.47 30,492 -0.01(-0.10%)
Feb 23, 2006 10.45 10.51 10.45 10.48 79,860 -0.01(-0.14%)
Feb 22, 2006 10.43 10.51 10.43 10.49 28,556 +0.06(+0.54%)
Feb 21, 2006 10.50 10.50 10.40 10.44 27,104 -0.04(-0.36%)
Feb 17, 2006 10.43 10.48 10.43 10.47 97,284 -0.01(-0.06%)
Feb 16, 2006 10.42 10.48 10.42 10.48 52,272 +0.09(+0.91%)
Feb 15, 2006 10.39 10.42 10.36 10.39 34,848 +0.01(+0.07%)
Feb 14, 2006 10.26 10.40 10.26 10.38 49,852 +0.09(+0.88%)
Feb 13, 2006 10.28 10.32 10.26 10.29 53,724 -0.05(-0.46%)
Feb 10, 2006 10.29 10.37 10.27 10.33 29,040 +0.02(+0.20%)
Feb 09, 2006 10.40 10.41 10.31 10.31 18,876 -0.03(-0.30%)
Feb 08, 2006 10.30 10.35 10.30 10.35 12,100 +0.06(+0.60%)
Feb 07, 2006 10.35 10.35 10.27 10.28 50,336 -0.11(-1.09%)
Feb 06, 2006 10.37 10.40 10.37 10.40 73,084 +0.01(+0.08%)
Feb 03, 2006 10.44 10.44 10.37 10.39 36,784 -0.07(-0.71%)
Feb 02, 2006 10.49 10.49 10.43 10.46 58,080 -0.06(-0.55%)
Feb 01, 2006 10.49 10.54 10.49 10.52 37,268 -0.04(-0.39%)
Jan 31, 2006 10.57 10.57 10.51 10.56 328,152 +0.00(+0.02%)
Jan 30, 2006 10.56 10.58 10.55 10.56 43,076 +0.02(+0.16%)
Jan 27, 2006 10.45 10.56 10.45 10.54 83,248 +0.11(+1.03%)
Jan 26, 2006 10.42 10.46 10.38 10.44 36,784 +0.03(+0.32%)
Jan 25, 2006 10.49 10.49 10.36 10.40 109,384 -0.04(-0.40%)
Jan 24, 2006 10.41 10.47 10.41 10.44 18,876 +0.04(+0.34%)
Jan 23, 2006 10.38 10.42 10.38 10.41 43,076 +0.04(+0.34%)
Jan 20, 2006 10.55 10.59 10.37 10.37 45,980 -0.21(-1.97%)
Jan 19, 2006 10.56 10.61 10.53 10.58 66,308 +0.06(+0.59%)
Jan 18, 2006 10.47 10.53 10.46 10.52 145,200 -0.03(-0.26%)
Jan 17, 2006 10.51 10.55 10.51 10.55 90,992 -0.01(-0.06%)
Jan 13, 2006 10.55 10.57 10.52 10.55 31,944 -0.02(-0.20%)
Jan 12, 2006 10.63 10.63 10.55 10.57 89,540 -0.04(-0.37%)
Jan 11, 2006 10.61 10.65 10.58 10.61 470,932 +0.03(+0.27%)
Jan 10, 2006 10.58 10.59 10.54 10.58 81,796 +0.00(+0.00%)
Jan 09, 2006 10.52 10.60 10.52 10.58 117,612 +0.07(+0.65%)
Jan 06, 2006 10.49 10.54 10.49 10.52 105,996 +0.10(+0.97%)
Jan 05, 2006 10.44 10.44 10.41 10.42 39,688 -0.01(-0.12%)
Jan 04, 2006 10.35 10.44 10.35 10.43 176,660 +0.07(+0.68%)
Jan 03, 2006 10.28 10.39 10.18 10.36 54,208 +0.15(+1.44%)
Dec 30, 2005 10.19 10.25 10.19 10.21 41,624 -0.05(-0.52%)
Dec 29, 2005 10.33 10.33 10.26 10.26 56,628 -0.05(-0.52%)
Dec 28, 2005 10.32 10.33 10.29 10.32 29,040 +0.05(+0.46%)
Dec 27, 2005 10.40 10.41 10.27 10.27 50,820 -0.11(-1.01%)
Dec 23, 2005 10.38 10.39 10.37 10.38 16,456 +0.01(+0.08%)
Dec 22, 2005 10.36 10.38 10.34 10.37 79,376 +0.02(+0.22%)
Dec 21, 2005 10.32 10.38 10.31 10.35 45,012 +0.04(+0.36%)
Dec 20, 2005 10.26 10.34 10.26 10.31 49,852 +0.02(+0.16%)
Dec 19, 2005 10.36 10.38 10.27 10.29 30,492 -0.11(-1.01%)
Dec 16, 2005 10.41 10.45 10.40 10.40 72,116 -0.05(-0.43%)
Dec 15, 2005 10.38 10.44 10.38 10.44 20,328 +0.00(+0.02%)
Dec 14, 2005 10.43 10.47 10.41 10.44 20,328 +0.02(+0.24%)
Dec 13, 2005 10.39 10.44 10.38 10.42 32,912 +0.04(+0.34%)
Dec 12, 2005 10.39 10.42 10.37 10.38 55,660 +0.01(+0.12%)
Dec 09, 2005 10.38 10.40 10.32 10.37 22,748 +0.03(+0.28%)
Dec 08, 2005 10.36 10.40 10.31 10.34 24,200 +0.00(+0.04%)
Dec 07, 2005 10.37 10.38 10.31 10.33 64,856 -0.03(-0.32%)
Dec 06, 2005 10.42 10.45 10.37 10.37 63,404 +0.00(+0.04%)
Dec 05, 2005 10.39 10.39 10.34 10.36 85,668 -0.03(-0.30%)
Dec 02, 2005 10.38 10.41 10.36 10.39 84,216 +0.02(+0.18%)
Dec 01, 2005 10.29 10.38 10.29 10.38 46,464 +0.14(+1.41%)
Nov 30, 2005 10.31 10.31 10.23 10.23 125,356 -0.03(-0.30%)
Nov 29, 2005 10.34 10.35 10.26 10.26 197,472 +0.00(+0.02%)
Nov 28, 2005 10.42 10.42 10.26 10.26 389,620 -0.12(-1.19%)
Nov 25, 2005 10.41 10.56 10.36 10.38 175,692 +0.02(+0.18%)
Nov 23, 2005 10.35 10.41 10.33 10.37 425,436 +0.02(+0.18%)
Nov 22, 2005 10.34 10.36 10.28 10.35 2,295,129 +0.06(+0.54%)
Nov 21, 2005 10.19 10.29 10.19 10.29 30,008 +0.05(+0.50%)
Nov 18, 2005 10.26 10.26 10.19 10.24 93,412 +0.04(+0.36%)
Nov 17, 2005 10.12 10.20 10.12 10.20 9,196 +0.11(+1.06%)
Nov 16, 2005 10.08 10.12 10.05 10.10 30,492 +0.03(+0.27%)
Nov 15, 2005 10.10 10.12 10.06 10.07 31,460 -0.01(-0.06%)
Nov 14, 2005 10.10 10.10 10.06 10.07 1,073,512 +0.00(+0.04%)
Nov 11, 2005 10.07 10.08 9.855 10.07 31,460 +0.02(+0.16%)
Nov 10, 2005 9.967 10.05 9.926 10.05 50,820 +0.09(+0.87%)
Nov 09, 2005 10.17 10.17 9.950 9.967 673,244 -0.01(-0.06%)
Nov 08, 2005 9.948 9.998 9.948 9.973 90,992 -0.01(-0.12%)
Nov 07, 2005 9.969 10.01 9.950 9.986 21,780 +0.02(+0.25%)
Nov 04, 2005 10.03 10.03 9.934 9.961 66,308 -0.01(-0.14%)
Nov 03, 2005 10.02 10.02 9.975 9.975 29,524 +0.05(+0.52%)
Nov 02, 2005 9.824 9.923 9.824 9.923 24,200 +0.13(+1.35%)
Nov 01, 2005 9.826 9.835 9.789 9.791 43,560 -0.11(-1.09%)
Oct 31, 2005 9.814 9.938 9.752 9.899 60,500 +0.17(+1.72%)
Oct 28, 2005 9.663 9.748 9.626 9.731 148,588 +0.11(+1.18%)
Oct 27, 2005 9.690 9.690 9.607 9.618 18,876 -0.11(-1.08%)
Oct 26, 2005 9.762 9.808 9.719 9.723 18,392 -0.05(-0.53%)
Oct 25, 2005 9.793 9.793 9.729 9.775 17,424 -0.02(-0.21%)
Oct 24, 2005 9.690 9.795 9.690 9.795 84,700 +0.11(+1.09%)
Oct 21, 2005 9.707 9.715 9.661 9.690 27,588 +0.03(+0.34%)
Oct 20, 2005 9.752 9.771 9.630 9.657 1,059,476 -0.08(-0.79%)
Oct 19, 2005 9.566 9.733 9.566 9.733 31,460 +0.13(+1.33%)
Oct 18, 2005 9.649 9.649 9.597 9.605 38,236 -0.03(-0.34%)
Oct 17, 2005 9.649 9.649 9.483 9.638 3,265,066 +0.01(+0.11%)
Oct 14, 2005 9.607 9.630 9.552 9.628 24,200 +0.09(+0.91%)
Oct 13, 2005 9.523 9.566 9.473 9.541 222,640 +0.01(+0.13%)
Oct 12, 2005 9.492 9.529 9.488 9.529 33,396 -0.03(-0.35%)
Oct 11, 2005 9.618 9.618 9.556 9.562 33,396 -0.03(-0.34%)
Oct 10, 2005 9.597 9.640 9.581 9.595 49,852 -0.02(-0.19%)
Oct 07, 2005 9.690 9.690 9.601 9.614 67,276 -0.00(-0.04%)
Oct 06, 2005 9.655 9.702 9.570 9.618 34,848 -0.04(-0.41%)
Oct 05, 2005 9.715 9.729 9.657 9.657 91,476 -0.14(-1.39%)
Oct 04, 2005 9.886 9.899 9.783 9.793 146,652 -0.06(-0.59%)
Oct 03, 2005 9.905 9.905 9.851 9.851 35,332 -0.02(-0.23%)
Sep 30, 2005 9.835 9.878 9.835 9.874 10,164 +0.05(+0.48%)
Sep 29, 2005 9.752 9.826 9.711 9.826 45,012 +0.07(+0.76%)
Sep 28, 2005 9.769 9.771 9.721 9.752 41,624 +0.01(+0.11%)
Sep 27, 2005 9.773 9.773 9.711 9.742 37,268 +0.01(+0.06%)
Sep 26, 2005 9.835 9.835 9.719 9.736 14,036 -0.03(-0.30%)
Sep 23, 2005 9.764 9.793 9.715 9.764 58,564 +0.02(+0.19%)
Sep 22, 2005 9.680 9.767 9.674 9.746 23,716 +0.04(+0.36%)
Sep 21, 2005 9.764 9.764 9.707 9.711 34,364 -0.08(-0.86%)
Sep 20, 2005 9.851 9.915 9.795 9.795 44,044 -0.06(-0.57%)
Sep 19, 2005 9.876 9.899 9.845 9.851 26,620 -0.05(-0.46%)
Sep 16, 2005 9.938 9.938 9.876 9.897 41,140 +0.02(+0.19%)
Sep 15, 2005 9.903 9.905 9.878 9.878 34,364 -0.00(-0.04%)
Sep 14, 2005 9.979 9.979 9.882 9.882 38,720 -0.06(-0.62%)
Sep 13, 2005 9.959 10.02 9.940 9.944 58,564 -0.09(-0.89%)
Sep 12, 2005 10.03 10.04 10.01 10.03 19,844 -0.00(-0.02%)
Sep 09, 2005 9.948 10.04 9.948 10.04 27,104 +0.07(+0.66%)
Sep 08, 2005 9.979 9.998 9.969 9.969 27,588 -0.01(-0.14%)
Sep 07, 2005 10.00 10.01 9.965 9.983 28,072 +0.01(+0.10%)
Sep 06, 2005 9.917 9.975 9.917 9.973 83,732 +0.12(+1.19%)
Sep 02, 2005 9.855 9.878 9.833 9.855 93,896 -0.01(-0.06%)
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.