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 (%)
Sep 30, 2008 6.906 7.154 6.886 7.115 328,342 +0.22(+3.22%)
Sep 29, 2008 7.447 7.447 6.821 6.893 962,306 -0.64(-8.44%)
Sep 26, 2008 7.505 7.530 7.363 7.529 0 -0.02(-0.29%)
Sep 25, 2008 7.441 7.635 7.441 7.551 261,552 +0.14(+1.95%)
Sep 24, 2008 7.412 7.493 7.382 7.406 187,037 -0.00(-0.06%)
Sep 23, 2008 7.483 7.602 7.347 7.410 2,322,832 -0.04(-0.59%)
Sep 22, 2008 7.632 7.650 7.454 7.454 417,267 -0.23(-2.95%)
Sep 19, 2008 7.266 7.748 7.016 7.681 0 +0.27(+3.60%)
Sep 18, 2008 7.087 7.473 7.073 7.413 555,186 +0.30(+4.15%)
Sep 17, 2008 7.486 7.542 7.118 7.118 242,962 -0.39(-5.22%)
Sep 16, 2008 7.384 7.524 7.266 7.510 265,014 +0.05(+0.65%)
Sep 15, 2008 7.650 7.650 7.456 7.461 157,329 -0.25(-3.20%)
Sep 12, 2008 7.678 7.732 7.572 7.708 205,496 +0.01(+0.11%)
Sep 11, 2008 7.577 7.700 7.480 7.700 219,850 +0.08(+1.07%)
Sep 10, 2008 7.602 7.693 7.602 7.618 216,929 +0.02(+0.25%)
Sep 09, 2008 7.781 7.781 7.564 7.599 187,468 -0.14(-1.81%)
Sep 08, 2008 7.716 7.831 7.647 7.739 201,883 +0.04(+0.51%)
Sep 05, 2008 7.672 7.732 7.594 7.700 0 -0.01(-0.19%)
Sep 04, 2008 8.002 8.002 7.714 7.714 1,302,917 -0.29(-3.60%)
Sep 03, 2008 8.123 8.141 7.988 8.002 602,826 -0.16(-1.92%)
Sep 02, 2008 8.316 8.403 8.123 8.159 3,936,932 -0.15(-1.81%)
Aug 29, 2008 8.407 8.407 8.254 8.309 410,589 -0.12(-1.47%)
Aug 28, 2008 8.449 8.490 8.370 8.433 113,144 +0.01(+0.14%)
Aug 27, 2008 8.449 8.465 8.316 8.421 180,503 +0.08(+0.90%)
Aug 26, 2008 8.410 8.413 8.310 8.346 117,947 -0.03(-0.35%)
Aug 25, 2008 8.444 8.492 8.365 8.375 84,620 -0.13(-1.56%)
Aug 22, 2008 8.382 8.525 8.382 8.508 165,060 +0.10(+1.22%)
Aug 21, 2008 8.387 8.431 8.316 8.406 222,936 +0.02(+0.21%)
Aug 20, 2008 8.419 8.474 8.388 8.388 178,416 -0.02(-0.24%)
Aug 19, 2008 8.420 8.455 8.356 8.408 2,571,665 -0.10(-1.20%)
Aug 18, 2008 8.612 8.635 8.445 8.511 2,495,111 -0.11(-1.32%)
Aug 15, 2008 8.670 8.679 8.553 8.625 0 -0.01(-0.08%)
Aug 14, 2008 8.606 8.698 8.550 8.632 375,894 +0.06(+0.73%)
Aug 13, 2008 8.673 8.673 8.549 8.570 354,335 -0.10(-1.21%)
Aug 12, 2008 8.698 8.708 8.624 8.674 259,492 +0.00(+0.03%)
Aug 11, 2008 8.598 8.753 8.591 8.672 242,059 +0.08(+0.94%)
Aug 08, 2008 8.465 8.629 8.464 8.591 191,128 +0.12(+1.41%)
Aug 07, 2008 8.436 8.534 8.433 8.471 84,039 -0.06(-0.69%)
Aug 06, 2008 8.388 8.546 8.356 8.530 1,053,016 +0.18(+2.12%)
Aug 05, 2008 8.232 8.392 8.216 8.353 184,539 +0.18(+2.18%)
Aug 04, 2008 8.138 8.251 8.121 8.174 10,806,092 -0.04(-0.45%)
Aug 01, 2008 8.271 8.271 8.117 8.211 46,901 +0.00(+0.03%)
Jul 31, 2008 8.254 8.331 8.207 8.208 200,549 -0.06(-0.72%)
Jul 30, 2008 8.275 8.306 8.194 8.268 123,893 +0.01(+0.18%)
Jul 29, 2008 8.254 8.273 8.084 8.254 88,821 +0.12(+1.51%)
Jul 28, 2008 8.280 8.280 8.107 8.131 153,046 -0.14(-1.75%)
Jul 25, 2008 8.218 8.474 8.205 8.275 50,260 +0.04(+0.46%)
Jul 24, 2008 8.347 8.364 8.208 8.237 286,545 -0.07(-0.88%)
Jul 23, 2008 8.188 8.331 8.188 8.311 276,269 +0.13(+1.55%)
Jul 22, 2008 8.185 8.218 8.058 8.183 197,204 -0.08(-0.94%)
Jul 21, 2008 8.302 8.313 8.201 8.261 118,180 +0.02(+0.25%)
Jul 18, 2008 8.337 8.337 8.207 8.240 165,539 -0.10(-1.19%)
Jul 17, 2008 8.246 8.394 8.239 8.340 130,892 +0.13(+1.64%)
Jul 16, 2008 8.027 8.240 8.011 8.205 431,429 +0.18(+2.26%)
Jul 15, 2008 8.039 8.132 7.872 8.024 361,019 -0.02(-0.20%)
Jul 14, 2008 8.121 8.185 8.040 8.040 113,062 -0.09(-1.08%)
Jul 11, 2008 8.115 8.198 8.039 8.128 151,240 -0.08(-1.01%)
Jul 10, 2008 8.093 8.242 8.047 8.211 374,313 +0.08(+1.02%)
Jul 09, 2008 8.283 8.337 8.128 8.128 310,677 -0.24(-2.90%)
Jul 08, 2008 8.281 8.372 8.217 8.370 170,452 +0.09(+1.08%)
Jul 07, 2008 8.275 8.410 8.188 8.281 258,644 +0.02(+0.25%)
Jul 04, 2008 8.227 8.303 8.148 8.261 218,058 +0.00(+0.00%)
Jul 03, 2008 8.227 8.303 8.148 8.261 218,058 +0.05(+0.61%)
Jul 02, 2008 8.370 8.438 8.211 8.211 161,414 -0.15(-1.77%)
Jul 01, 2008 8.313 8.404 8.240 8.359 1,757,527 -0.01(-0.09%)
Jun 30, 2008 8.420 8.473 8.365 8.366 106,542 -0.08(-0.93%)
Jun 27, 2008 8.477 8.495 8.344 8.445 244,426 -0.07(-0.83%)
Jun 26, 2008 8.720 8.720 8.506 8.516 244,495 -0.30(-3.39%)
Jun 25, 2008 8.711 8.910 8.711 8.815 316,910 +0.13(+1.50%)
Jun 24, 2008 8.625 8.755 8.603 8.685 103,538 +0.02(+0.25%)
Jun 23, 2008 8.729 8.764 8.661 8.663 170,527 -0.11(-1.30%)
Jun 20, 2008 8.945 8.945 8.740 8.777 308,077 -0.22(-2.41%)
Jun 19, 2008 8.923 9.044 8.847 8.993 261,860 +0.04(+0.41%)
Jun 18, 2008 9.012 9.017 8.901 8.957 293,538 -0.07(-0.78%)
Jun 17, 2008 9.110 9.122 9.010 9.027 766,696 -0.04(-0.44%)
Jun 16, 2008 9.006 9.097 8.983 9.066 216,169 +0.09(+0.99%)
Jun 13, 2008 8.920 9.044 8.861 8.977 97,627 +0.12(+1.34%)
Jun 12, 2008 8.895 8.941 8.777 8.859 222,197 +0.07(+0.76%)
Jun 11, 2008 9.018 9.018 8.791 8.791 240,492 -0.16(-1.80%)
Jun 10, 2008 9.015 9.050 8.919 8.952 134,231 -0.10(-1.10%)
Jun 09, 2008 9.098 9.098 8.916 9.052 231,687 -0.02(-0.26%)
Jun 06, 2008 9.296 9.296 9.075 9.075 328,862 -0.24(-2.60%)
Jun 05, 2008 9.236 9.370 9.215 9.318 341,219 +0.10(+1.06%)
Jun 04, 2008 9.157 9.272 9.157 9.220 441,425 +0.05(+0.51%)
Jun 03, 2008 9.233 9.294 9.129 9.173 166,956 -0.02(-0.22%)
Jun 02, 2008 9.319 9.319 9.135 9.193 193,037 -0.14(-1.55%)
May 30, 2008 9.345 9.380 9.306 9.338 691,764 +0.05(+0.58%)
May 29, 2008 9.217 9.326 9.208 9.284 371,070 +0.07(+0.81%)
May 28, 2008 9.188 9.211 9.119 9.209 270,515 +0.02(+0.24%)
May 27, 2008 9.034 9.188 8.998 9.188 305,292 +0.15(+1.62%)
May 26, 2008 9.068 9.068 8.955 9.041 0 +0.00(+0.00%)
May 23, 2008 9.068 9.068 8.955 9.041 187,372 +0.00(+0.02%)
May 22, 2008 9.059 9.125 9.031 9.040 484,878 -0.02(-0.19%)
May 21, 2008 9.171 9.271 9.027 9.057 263,789 -0.14(-1.49%)
May 20, 2008 9.285 9.285 9.158 9.195 467,623 -0.14(-1.47%)
May 19, 2008 9.391 9.455 9.328 9.332 353,541 -0.03(-0.36%)
May 16, 2008 9.394 9.394 9.259 9.366 361,361 +0.02(+0.25%)
May 15, 2008 9.217 9.367 9.179 9.342 122,887 +0.15(+1.64%)
May 14, 2008 9.209 9.306 9.168 9.192 415,159 +0.06(+0.61%)
May 13, 2008 9.148 9.163 9.100 9.136 232,344 +0.03(+0.29%)
May 12, 2008 8.986 9.123 8.986 9.110 137,960 +0.10(+1.10%)
May 09, 2008 8.998 9.036 8.938 9.011 116,661 -0.04(-0.44%)
May 08, 2008 9.068 9.111 9.021 9.050 260,854 +0.05(+0.55%)
May 07, 2008 9.063 9.201 8.989 9.000 269,085 -0.14(-1.49%)
May 06, 2008 9.060 9.142 8.989 9.136 200,809 +0.07(+0.82%)
May 05, 2008 9.087 9.101 9.034 9.062 274,798 -0.04(-0.48%)
May 02, 2008 9.138 9.139 9.022 9.106 550,034 -0.01(-0.08%)
May 01, 2008 8.883 9.113 8.883 9.113 395,181 +0.27(+3.11%)
Apr 30, 2008 8.917 9.002 8.806 8.838 251,624 -0.02(-0.28%)
Apr 29, 2008 8.876 8.910 8.812 8.863 684,532 -0.02(-0.28%)
Apr 28, 2008 8.847 8.930 8.847 8.888 321,008 +0.01(+0.13%)
Apr 25, 2008 8.898 8.932 8.774 8.876 147,258 -0.05(-0.59%)
Apr 24, 2008 8.840 8.984 8.772 8.929 345,440 +0.10(+1.18%)
Apr 23, 2008 8.743 8.864 8.743 8.825 122,825 +0.08(+0.87%)
Apr 22, 2008 8.806 8.818 8.671 8.749 344,202 -0.11(-1.24%)
Apr 21, 2008 8.784 8.859 8.741 8.859 142,277 +0.09(+0.98%)
Apr 18, 2008 8.707 8.810 8.677 8.772 284,712 +0.26(+3.00%)
Apr 17, 2008 8.528 8.541 8.448 8.517 224,085 -0.04(-0.43%)
Apr 16, 2008 8.423 8.591 8.423 8.553 6,185,161 +0.24(+2.92%)
Apr 15, 2008 8.344 8.344 8.224 8.310 167,332 -0.00(-0.06%)
Apr 14, 2008 8.299 8.389 8.299 8.315 127,307 -0.01(-0.11%)
Apr 11, 2008 8.446 8.477 8.324 8.324 366,725 -0.22(-2.57%)
Apr 10, 2008 8.430 8.581 8.430 8.543 164,882 +0.13(+1.55%)
Apr 09, 2008 8.487 8.487 8.384 8.413 236,729 -0.05(-0.57%)
Apr 08, 2008 8.509 8.529 8.455 8.461 177,821 -0.09(-1.09%)
Apr 07, 2008 8.655 8.667 8.550 8.555 210,046 +0.00(+0.05%)
Apr 04, 2008 8.541 8.632 8.499 8.550 159,416 +0.01(+0.09%)
Apr 03, 2008 8.495 8.610 8.461 8.543 111,522 +0.02(+0.29%)
Apr 02, 2008 8.565 8.622 8.490 8.518 168,310 -0.01(-0.17%)
Apr 01, 2008 8.349 8.555 8.349 8.533 125,890 +0.27(+3.22%)
Mar 31, 2008 8.224 8.292 8.198 8.267 269,570 +0.05(+0.62%)
Mar 28, 2008 8.256 8.315 8.194 8.216 142,434 -0.02(-0.21%)
Mar 27, 2008 8.388 8.388 8.201 8.233 342,095 -0.18(-2.19%)
Mar 26, 2008 8.499 8.499 8.356 8.417 359,487 -0.07(-0.88%)
Mar 25, 2008 8.473 8.527 8.406 8.492 203,724 +0.07(+0.85%)
Mar 24, 2008 8.294 8.493 8.294 8.420 93,734 +0.18(+2.15%)
Mar 21, 2008 8.081 8.243 8.033 8.243 548,036 +0.00(+0.00%)
Mar 20, 2008 8.081 8.243 8.033 8.243 548,036 +0.23(+2.84%)
Mar 19, 2008 8.306 8.307 8.015 8.015 513,019 -0.26(-3.18%)
Mar 18, 2008 8.125 8.322 8.102 8.278 249,045 +0.34(+4.27%)
Mar 17, 2008 7.824 8.037 7.824 7.939 319,728 -0.14(-1.70%)
Mar 14, 2008 8.261 8.261 7.983 8.077 188,925 -0.12(-1.50%)
Mar 13, 2008 8.118 8.287 8.030 8.199 2,104,911 -0.01(-0.18%)
Mar 12, 2008 8.220 8.329 8.188 8.214 161,215 +0.00(+0.04%)
Mar 11, 2008 8.087 8.235 8.040 8.211 197,730 +0.25(+3.14%)
Mar 10, 2008 8.058 8.103 7.961 7.961 310,362 -0.08(-0.96%)
Mar 07, 2008 8.011 8.163 7.967 8.039 437,060 -0.10(-1.22%)
Mar 06, 2008 8.239 8.242 8.097 8.138 6,419,756 -0.06(-0.77%)
Mar 05, 2008 8.227 8.290 8.159 8.201 251,303 +0.02(+0.29%)
Mar 04, 2008 8.119 8.178 8.020 8.178 402,550 +0.01(+0.14%)
Mar 03, 2008 8.185 8.214 8.053 8.166 297,622 -0.08(-0.97%)
Feb 29, 2008 8.392 8.392 8.205 8.246 235,128 -0.21(-2.45%)
Feb 28, 2008 8.511 8.511 8.435 8.454 127,259 -0.10(-1.11%)
Feb 27, 2008 8.370 8.575 8.370 8.549 107,417 +0.07(+0.86%)
Feb 26, 2008 8.427 8.518 8.325 8.476 470,038 +0.09(+1.06%)
Feb 25, 2008 8.261 8.389 8.261 8.387 257,255 +0.08(+0.96%)
Feb 22, 2008 8.277 8.309 8.166 8.308 209,704 +0.04(+0.42%)
Feb 21, 2008 8.411 8.438 8.236 8.273 673,674 +0.01(+0.14%)
Feb 20, 2008 8.191 8.318 8.184 8.261 535,125 +0.08(+1.04%)
Feb 19, 2008 8.322 8.373 8.172 8.176 239,904 -0.05(-0.57%)
Feb 18, 2008 8.280 8.290 8.204 8.223 0 +0.00(+0.00%)
Feb 15, 2008 8.280 8.290 8.204 8.223 128,627 -0.06(-0.71%)
Feb 14, 2008 8.445 8.445 8.245 8.281 394,093 -0.09(-1.07%)
Feb 13, 2008 8.299 8.429 8.264 8.370 146,416 +0.15(+1.80%)
Feb 12, 2008 8.232 8.316 8.138 8.223 296,938 +0.03(+0.41%)
Feb 11, 2008 8.145 8.207 8.062 8.189 176,178 +0.12(+1.50%)
Feb 08, 2008 7.868 8.121 7.868 8.068 171,731 +0.11(+1.42%)
Feb 07, 2008 7.920 8.075 7.893 7.955 750,693 -0.10(-1.20%)
Feb 06, 2008 8.176 8.258 8.039 8.052 229,887 -0.10(-1.25%)
Feb 05, 2008 8.289 8.334 8.154 8.154 351,865 -0.27(-3.19%)
Feb 04, 2008 8.568 8.568 8.423 8.423 224,414 -0.14(-1.59%)
Feb 01, 2008 8.550 8.581 8.423 8.559 473,459 +0.15(+1.84%)
Jan 31, 2008 8.185 8.521 8.185 8.404 1,036,548 +0.17(+2.02%)
Jan 30, 2008 8.227 8.436 8.210 8.237 8,085,759 -0.02(-0.23%)
Jan 29, 2008 8.311 8.382 8.251 8.256 621,504 -0.01(-0.07%)
Jan 28, 2008 8.283 8.340 8.211 8.262 292,149 -0.07(-0.82%)
Jan 25, 2008 8.632 8.717 8.331 8.331 483,038 -0.04(-0.47%)
Jan 24, 2008 8.303 8.404 8.227 8.370 586,220 +0.12(+1.43%)
Jan 23, 2008 7.931 8.264 7.688 8.252 659,559 +0.04(+0.50%)
Jan 22, 2008 7.840 8.259 7.673 8.211 670,916 -0.15(-1.80%)
Jan 21, 2008 8.394 8.514 8.324 8.362 0 +0.00(+0.00%)
Jan 18, 2008 8.394 8.514 8.324 8.362 413,250 +0.01(+0.14%)
Jan 17, 2008 8.563 8.582 8.268 8.350 495,606 -0.09(-1.11%)
Jan 16, 2008 8.524 8.623 8.373 8.444 403,672 -0.28(-3.21%)
Jan 15, 2008 8.797 8.831 8.636 8.724 281,202 -0.15(-1.67%)
Jan 14, 2008 8.891 8.916 8.791 8.872 290,096 +0.18(+2.07%)
Jan 11, 2008 8.714 8.787 8.641 8.692 386,327 -0.13(-1.44%)
Jan 10, 2008 8.698 8.897 8.677 8.819 236,729 +0.01(+0.07%)
Jan 09, 2008 8.597 8.813 8.397 8.813 2,199,671 +0.29(+3.39%)
Jan 08, 2008 8.921 8.947 8.521 8.524 916,130 -0.33(-3.73%)
Jan 07, 2008 8.927 8.981 8.685 8.854 456,902 -0.09(-1.05%)
Jan 04, 2008 9.275 9.290 8.942 8.948 488,477 -0.47(-4.97%)
Jan 03, 2008 9.426 9.426 9.209 9.416 407,093 -0.00(-0.03%)
Jan 02, 2008 9.570 9.592 9.342 9.418 293,346 -0.14(-1.47%)
Jan 01, 2008 9.684 9.684 9.503 9.559 0 +0.00(+0.00%)
Dec 31, 2007 9.684 9.684 9.503 9.559 262,386 -0.08(-0.83%)
Dec 28, 2007 9.708 9.731 9.601 9.639 238,310 -0.01(-0.14%)
Dec 27, 2007 9.690 9.758 9.651 9.652 272,991 -0.15(-1.57%)
Dec 26, 2007 9.756 9.806 9.684 9.806 56,787 +0.07(+0.72%)
Dec 24, 2007 9.917 9.917 9.321 9.736 96,470 -0.01(-0.15%)
Dec 21, 2007 9.386 9.750 9.386 9.750 167,626 +0.20(+2.11%)
Dec 20, 2007 9.421 9.566 9.421 9.549 236,045 +0.12(+1.24%)
Dec 19, 2007 9.503 9.503 9.354 9.432 165,574 +0.03(+0.34%)
Dec 18, 2007 9.440 9.443 9.260 9.399 198,415 +0.08(+0.85%)
Dec 17, 2007 9.500 9.537 9.316 9.321 359,884 -0.27(-2.83%)
Dec 14, 2007 9.557 9.825 9.557 9.592 170,705 -0.12(-1.25%)
Dec 13, 2007 9.709 9.731 9.620 9.714 129,311 -0.04(-0.37%)
Dec 12, 2007 9.832 9.962 9.676 9.750 306,859 +0.08(+0.80%)
Dec 11, 2007 9.918 9.921 9.630 9.673 405,382 -0.17(-1.71%)
Dec 10, 2007 9.850 9.865 9.816 9.841 114,943 +0.06(+0.60%)
Dec 07, 2007 9.857 9.857 9.750 9.782 207,309 -0.02(-0.24%)
Dec 06, 2007 9.711 9.807 9.654 9.806 168,310 +0.15(+1.59%)
Dec 05, 2007 9.587 9.682 9.579 9.652 590,456 +0.21(+2.23%)
Dec 04, 2007 9.500 9.537 9.442 9.442 205,941 -0.07(-0.77%)
Dec 03, 2007 9.620 9.651 9.484 9.515 216,888 -0.10(-1.00%)
Nov 30, 2007 9.736 9.752 9.518 9.611 186,783 -0.05(-0.53%)
Nov 29, 2007 9.607 9.693 9.588 9.663 1,079,994 +0.10(+0.99%)
Nov 28, 2007 9.454 9.652 9.437 9.568 240,150 +0.24(+2.60%)
Nov 27, 2007 9.321 9.356 9.226 9.325 176,521 +0.11(+1.19%)
Nov 26, 2007 9.451 9.478 9.215 9.215 188,494 -0.15(-1.59%)
Nov 23, 2007 9.361 9.380 9.304 9.364 35,577 +0.10(+1.12%)
Nov 21, 2007 9.265 9.399 9.171 9.261 656,138 -0.16(-1.69%)
Nov 20, 2007 9.493 9.557 9.256 9.420 330,463 +0.05(+0.58%)
Nov 19, 2007 9.432 9.483 9.332 9.366 162,837 -0.12(-1.29%)
Nov 16, 2007 9.480 9.489 9.354 9.488 306,517 +0.09(+0.93%)
Nov 15, 2007 9.492 9.540 9.318 9.401 547,352 -0.12(-1.23%)
Nov 14, 2007 9.727 9.727 9.483 9.518 285,307 -0.03(-0.35%)
Nov 13, 2007 9.372 9.568 9.354 9.551 534,010 +0.34(+3.68%)
Nov 12, 2007 9.318 9.436 9.208 9.212 303,780 -0.20(-2.14%)
Nov 09, 2007 9.579 9.720 9.379 9.414 1,927,363 -0.31(-3.19%)
Nov 08, 2007 8.993 10.23 9.532 9.724 1,102,230 -0.33(-3.26%)
Nov 07, 2007 10.23 10.26 10.04 10.05 521,352 -0.24(-2.29%)
Nov 06, 2007 10.24 10.29 10.14 10.29 456,354 +0.15(+1.44%)
Nov 05, 2007 10.11 10.20 10.09 10.14 359,884 -0.03(-0.30%)
Nov 02, 2007 10.21 10.21 10.05 10.17 1,674,897 +0.03(+0.33%)
Nov 01, 2007 10.23 10.25 10.10 10.14 340,042 -0.19(-1.83%)
Oct 31, 2007 10.22 10.33 10.18 10.33 783,397 +0.19(+1.85%)
Oct 30, 2007 10.06 10.18 10.06 10.14 277,097 +0.01(+0.09%)
Oct 29, 2007 10.13 10.17 10.08 10.13 302,412 +0.07(+0.70%)
Oct 26, 2007 10.09 10.09 10.00 10.06 508,353 +0.19(+1.97%)
Oct 25, 2007 9.923 9.950 9.793 9.866 322,937 +0.01(+0.06%)
Oct 24, 2007 9.910 9.917 9.720 9.860 296,938 -0.10(-1.01%)
Oct 23, 2007 9.936 9.981 9.839 9.961 407,093 +0.12(+1.23%)
Oct 22, 2007 9.746 9.842 9.711 9.839 332,516 +0.05(+0.46%)
Oct 19, 2007 9.997 9.997 9.778 9.794 385,199 -0.24(-2.36%)
Oct 18, 2007 9.972 10.03 9.921 10.03 285,991 +0.04(+0.38%)
Oct 17, 2007 10.02 10.02 9.866 9.993 342,095 +0.15(+1.48%)
Oct 16, 2007 9.832 9.895 9.817 9.847 395,461 -0.12(-1.23%)
Oct 15, 2007 10.03 10.06 9.910 9.969 448,828 -0.09(-0.86%)
Oct 12, 2007 9.942 10.06 9.936 10.06 370,146 +0.07(+0.69%)
Oct 11, 2007 10.13 10.19 9.891 9.987 946,234 -0.06(-0.64%)
Oct 10, 2007 10.04 10.08 10.00 10.05 298,306 +0.02(+0.23%)
Oct 09, 2007 10.01 10.03 9.950 10.03 264,781 +0.05(+0.50%)
Oct 08, 2007 9.945 9.991 9.939 9.978 255,887 +0.02(+0.25%)
Oct 05, 2007 9.923 10.01 9.882 9.953 896,973 +0.11(+1.08%)
Oct 04, 2007 9.807 9.850 9.758 9.847 1,572,953 +0.03(+0.34%)
Oct 03, 2007 9.911 9.911 9.749 9.813 3,720,626 -0.14(-1.42%)
Oct 02, 2007 9.968 9.986 9.882 9.955 1,653,003 +0.04(+0.44%)
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.