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 )

73.89 +0.27 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2011 9.210 9.226 9.183 9.212 1,330,488 +0.00(+0.03%)
Mar 30, 2011 9.231 9.238 9.181 9.209 870,171 +0.04(+0.42%)
Mar 29, 2011 9.092 9.170 9.057 9.170 148,330 +0.05(+0.60%)
Mar 28, 2011 9.184 9.193 9.112 9.116 142,528 -0.03(-0.27%)
Mar 25, 2011 9.178 9.204 9.129 9.141 259,017 -0.03(-0.31%)
Mar 24, 2011 9.060 9.172 9.034 9.169 341,226 +0.14(+1.60%)
Mar 23, 2011 8.972 9.046 8.898 9.025 109,253 +0.04(+0.48%)
Mar 22, 2011 9.016 9.016 8.961 8.982 221,415 -0.03(-0.28%)
Mar 21, 2011 9.016 9.029 8.989 9.007 195,654 +0.18(+2.03%)
Mar 18, 2011 8.888 8.911 8.810 8.828 303,671 +0.05(+0.57%)
Mar 17, 2011 8.850 8.860 8.761 8.777 613,368 +0.12(+1.41%)
Mar 16, 2011 8.839 8.889 8.592 8.655 354,792 -0.25(-2.84%)
Mar 15, 2011 8.850 8.937 8.847 8.908 1,440,632 -0.15(-1.69%)
Mar 14, 2011 9.039 9.109 8.994 9.062 872,753 -0.09(-0.99%)
Mar 11, 2011 9.048 9.170 9.041 9.152 1,127,511 +0.04(+0.43%)
Mar 10, 2011 9.190 9.216 9.092 9.113 660,407 -0.20(-2.16%)
Mar 09, 2011 9.374 9.374 9.301 9.315 345,424 -0.06(-0.66%)
Mar 08, 2011 9.371 9.434 9.274 9.377 789,437 +0.03(+0.31%)
Mar 07, 2011 9.509 9.537 9.275 9.347 195,660 -0.13(-1.37%)
Mar 04, 2011 9.547 9.547 9.426 9.477 212,991 -0.07(-0.72%)
Mar 03, 2011 9.508 9.559 9.475 9.546 4,229,117 +0.14(+1.52%)
Mar 02, 2011 9.354 9.461 9.344 9.403 292,665 +0.04(+0.46%)
Mar 01, 2011 9.531 9.550 9.334 9.360 684,524 -0.14(-1.50%)
Feb 28, 2011 9.503 9.543 9.450 9.503 275,349 +0.04(+0.40%)
Feb 25, 2011 9.428 9.493 9.409 9.465 496,241 +0.11(+1.23%)
Feb 24, 2011 9.321 9.382 9.263 9.350 1,613,256 +0.03(+0.27%)
Feb 23, 2011 9.418 9.425 9.257 9.325 1,025,635 -0.11(-1.15%)
Feb 22, 2011 9.549 9.593 9.421 9.434 692,805 -0.29(-3.00%)
Feb 18, 2011 9.731 9.752 9.700 9.725 287,360 +0.01(+0.15%)
Feb 17, 2011 9.686 9.739 9.674 9.711 237,631 +0.03(+0.33%)
Feb 16, 2011 9.662 9.699 9.634 9.678 407,388 +0.07(+0.77%)
Feb 15, 2011 9.621 9.637 9.568 9.605 164,886 -0.05(-0.50%)
Feb 14, 2011 9.658 9.665 9.635 9.653 313,624 +0.01(+0.08%)
Feb 11, 2011 9.580 9.649 9.506 9.646 361,049 +0.02(+0.23%)
Feb 10, 2011 9.619 9.639 9.544 9.624 459,345 -0.06(-0.61%)
Feb 09, 2011 9.718 9.718 9.653 9.683 256,021 -0.05(-0.48%)
Feb 08, 2011 9.715 9.733 9.672 9.730 459,868 +0.02(+0.21%)
Feb 07, 2011 9.700 9.740 9.677 9.709 332,591 +0.06(+0.61%)
Feb 04, 2011 9.606 9.667 9.581 9.650 1,029,208 +0.04(+0.40%)
Feb 03, 2011 9.587 9.624 9.502 9.612 253,358 +0.02(+0.23%)
Feb 02, 2011 9.563 9.622 9.559 9.590 527,117 +0.03(+0.32%)
Feb 01, 2011 9.456 9.570 9.456 9.559 315,532 +0.16(+1.75%)
Jan 31, 2011 9.360 9.394 9.312 9.394 388,427 +0.07(+0.73%)
Jan 28, 2011 9.558 9.572 9.307 9.326 719,599 -0.22(-2.27%)
Jan 27, 2011 9.518 9.569 9.509 9.543 1,000,064 +0.04(+0.45%)
Jan 26, 2011 9.458 9.519 9.446 9.500 383,869 +0.08(+0.80%)
Jan 25, 2011 9.377 9.432 9.350 9.425 214,805 +0.03(+0.27%)
Jan 24, 2011 9.262 9.400 9.262 9.400 421,770 +0.13(+1.37%)
Jan 21, 2011 9.371 9.376 9.264 9.274 247,461 -0.03(-0.33%)
Jan 20, 2011 9.338 9.338 9.231 9.304 368,373 -0.08(-0.89%)
Jan 19, 2011 9.481 9.481 9.354 9.388 480,256 -0.06(-0.64%)
Jan 18, 2011 9.382 9.465 9.381 9.449 582,526 +0.04(+0.43%)
Jan 14, 2011 9.325 9.413 9.313 9.408 376,437 +0.09(+1.01%)
Jan 13, 2011 9.307 9.343 9.290 9.314 373,271 +0.00(+0.03%)
Jan 12, 2011 9.301 9.324 9.259 9.311 170,015 +0.08(+0.82%)
Jan 11, 2011 9.247 9.250 9.193 9.235 958,997 +0.04(+0.43%)
Jan 10, 2011 9.156 9.207 9.129 9.195 966,497 +0.01(+0.10%)
Jan 07, 2011 9.237 9.237 9.120 9.187 2,644,448 -0.05(-0.53%)
Jan 06, 2011 9.179 9.235 9.170 9.235 225,586 +0.06(+0.67%)
Jan 05, 2011 9.084 9.176 9.084 9.173 372,524 +0.03(+0.35%)
Jan 04, 2011 9.198 9.198 9.078 9.141 1,216,282 -0.00(-0.03%)
Jan 03, 2011 9.123 9.188 9.123 9.144 195,592 +0.10(+1.15%)
Dec 31, 2010 9.056 9.056 9.006 9.040 185,096 -0.01(-0.11%)
Dec 30, 2010 9.078 9.078 9.025 9.050 1,310,814 +0.00(+0.02%)
Dec 29, 2010 9.072 9.091 9.048 9.048 580,338 +0.02(+0.23%)
Dec 28, 2010 9.048 9.048 9.004 9.028 257,998 +0.00(+0.02%)
Dec 27, 2010 8.941 9.031 8.941 9.026 112,208 +0.04(+0.43%)
Dec 23, 2010 8.998 9.009 8.982 8.988 175,952 -0.02(-0.23%)
Dec 22, 2010 9.010 9.028 8.994 9.009 743,485 -0.01(-0.10%)
Dec 21, 2010 8.997 9.023 8.994 9.017 245,138 +0.08(+0.92%)
Dec 20, 2010 8.989 8.989 8.904 8.935 215,701 -0.02(-0.21%)
Dec 17, 2010 8.923 8.970 8.923 8.954 356,744 +0.04(+0.41%)
Dec 16, 2010 8.892 8.961 8.888 8.917 358,708 +0.02(+0.21%)
Dec 15, 2010 8.913 8.961 8.873 8.898 296,866 -0.06(-0.62%)
Dec 14, 2010 8.935 8.980 8.935 8.954 95,407 +0.02(+0.21%)
Dec 13, 2010 8.972 9.008 8.935 8.935 103,167 -0.01(-0.15%)
Dec 10, 2010 8.910 8.958 8.905 8.948 153,192 +0.05(+0.51%)
Dec 09, 2010 8.932 8.932 8.888 8.903 123,274 -0.01(-0.07%)
Dec 08, 2010 8.864 8.908 8.817 8.908 296,730 +0.06(+0.70%)
Dec 07, 2010 8.957 8.960 8.844 8.847 115,051 +0.01(+0.08%)
Dec 06, 2010 8.851 8.863 8.823 8.839 954,664 -0.01(-0.13%)
Dec 03, 2010 8.768 8.866 8.768 8.851 223,100 +0.07(+0.75%)
Dec 02, 2010 8.684 8.804 8.684 8.785 124,624 +0.12(+1.34%)
Dec 01, 2010 8.628 8.696 8.564 8.669 174,533 +0.20(+2.34%)
Nov 30, 2010 8.461 8.521 8.461 8.471 135,356 -0.10(-1.13%)
Nov 29, 2010 8.578 8.592 8.482 8.568 194,988 -0.06(-0.71%)
Nov 26, 2010 8.581 8.653 8.581 8.630 805,645 -0.05(-0.56%)
Nov 24, 2010 8.595 8.678 8.678 8.678 288,112 +0.16(+1.82%)
Nov 23, 2010 8.570 8.590 8.477 8.523 246,609 -0.15(-1.71%)
Nov 22, 2010 8.608 8.671 8.576 8.671 273,950 +0.05(+0.56%)
Nov 19, 2010 8.562 8.634 8.562 8.622 327,514 +0.03(+0.38%)
Nov 18, 2010 8.555 8.628 8.555 8.590 184,522 +0.16(+1.86%)
Nov 17, 2010 8.424 8.486 8.412 8.433 98,653 -0.01(-0.07%)
Nov 16, 2010 8.537 8.540 8.402 8.439 1,139,330 -0.23(-2.64%)
Nov 15, 2010 8.668 8.668 8.587 8.668 783,369 +0.07(+0.77%)
Nov 12, 2010 8.643 8.710 8.552 8.602 238,659 -0.13(-1.44%)
Nov 11, 2010 8.718 8.743 8.617 8.727 390,331 -0.14(-1.53%)
Nov 10, 2010 8.829 8.873 8.777 8.863 294,050 +0.04(+0.40%)
Nov 09, 2010 8.886 8.933 8.797 8.828 466,382 -0.04(-0.43%)
Nov 08, 2010 8.818 8.878 8.818 8.866 304,366 -0.00(-0.03%)
Nov 05, 2010 8.837 8.870 8.820 8.869 293,185 +0.02(+0.25%)
Nov 04, 2010 8.837 8.864 8.793 8.847 352,374 +0.14(+1.60%)
Nov 03, 2010 8.688 8.710 8.608 8.708 197,613 +0.03(+0.37%)
Nov 02, 2010 8.650 8.690 8.646 8.675 300,098 +0.08(+0.90%)
Nov 01, 2010 8.642 8.665 8.552 8.598 122,919 +0.00(+0.03%)
Oct 29, 2010 8.614 8.634 8.590 8.595 354,637 -0.02(-0.20%)
Oct 28, 2010 8.652 8.656 8.555 8.612 442,300 +0.03(+0.39%)
Oct 27, 2010 8.529 8.590 8.505 8.578 199,324 +0.00(+0.05%)
Oct 25, 2010 8.600 8.636 8.574 8.574 160,010 +0.02(+0.26%)
Oct 22, 2010 8.518 8.558 8.510 8.552 229,147 +0.07(+0.86%)
Oct 21, 2010 8.524 8.558 8.435 8.479 268,087 +0.00(+0.00%)
Oct 20, 2010 8.439 8.527 8.424 8.479 162,104 +0.09(+1.05%)
Oct 19, 2010 8.395 8.464 8.336 8.390 284,519 -0.17(-1.94%)
Oct 18, 2010 8.510 8.556 8.496 8.556 165,547 +0.04(+0.50%)
Oct 15, 2010 8.467 8.514 8.429 8.514 221,061 +0.13(+1.52%)
Oct 14, 2010 8.408 8.419 8.345 8.386 168,560 -0.01(-0.16%)
Oct 13, 2010 8.358 8.429 8.357 8.400 448,245 +0.09(+1.02%)
Oct 12, 2010 8.238 8.329 8.191 8.314 318,692 +0.04(+0.53%)
Oct 11, 2010 8.257 8.290 8.251 8.270 838,413 +0.02(+0.25%)
Oct 08, 2010 8.250 8.272 8.171 8.250 357,378 +0.03(+0.37%)
Oct 07, 2010 8.259 8.259 8.166 8.219 562,233 +0.02(+0.20%)
Oct 06, 2010 8.213 8.263 8.153 8.203 474,830 -0.03(-0.41%)
Oct 05, 2010 8.166 8.256 8.159 8.237 225,295 +0.19(+2.31%)
Oct 04, 2010 8.152 8.152 8.015 8.050 492,769 -0.11(-1.40%)
Oct 01, 2010 8.165 8.218 8.128 8.165 317,089 +0.02(+0.20%)
Sep 30, 2010 8.199 8.246 8.093 8.149 268,584 -0.03(-0.37%)
Sep 29, 2010 8.141 8.210 8.141 8.179 246,309 +0.01(+0.18%)
Sep 28, 2010 8.174 8.174 8.045 8.165 628,022 +0.01(+0.13%)
Sep 27, 2010 8.174 8.210 8.131 8.155 453,454 -0.01(-0.09%)
Sep 24, 2010 8.103 8.171 8.086 8.162 125,074 +0.17(+2.13%)
Sep 23, 2010 7.964 8.071 7.954 7.992 350,785 -0.03(-0.42%)
Sep 22, 2010 8.039 8.060 7.976 8.026 218,518 -0.03(-0.33%)
Sep 21, 2010 8.089 8.124 8.034 8.052 227,136 -0.01(-0.18%)
Sep 20, 2010 7.993 8.085 7.974 8.067 211,584 +0.12(+1.51%)
Sep 17, 2010 7.946 7.996 7.940 7.946 190,897 +0.05(+0.61%)
Sep 15, 2010 7.842 7.913 7.830 7.898 157,910 +0.03(+0.35%)
Sep 14, 2010 7.817 7.920 7.800 7.870 574,567 +0.03(+0.43%)
Sep 13, 2010 7.753 7.851 7.734 7.836 441,973 +0.17(+2.18%)
Sep 10, 2010 7.652 7.678 7.625 7.669 133,835 +0.02(+0.21%)
Sep 09, 2010 7.731 7.731 7.632 7.653 266,546 +0.03(+0.44%)
Sep 08, 2010 7.597 7.660 7.597 7.619 384,849 +0.03(+0.37%)
Sep 07, 2010 7.644 7.674 7.591 7.591 278,505 -0.07(-0.92%)
Sep 03, 2010 7.638 7.675 7.605 7.662 218,436 +0.12(+1.63%)
Sep 02, 2010 7.483 7.545 7.483 7.539 330,371 +0.05(+0.63%)
Sep 01, 2010 7.376 7.517 7.376 7.492 169,133 +0.20(+2.80%)
Aug 31, 2010 7.324 7.360 7.265 7.288 284,212 -0.06(-0.80%)
Aug 30, 2010 7.411 7.459 7.346 7.346 302,457 -0.09(-1.18%)
Aug 27, 2010 7.434 7.451 7.286 7.434 268,591 +0.09(+1.18%)
Aug 26, 2010 7.465 7.465 7.344 7.348 235,775 -0.07(-0.89%)
Aug 25, 2010 7.349 7.439 7.329 7.414 1,124,562 +0.02(+0.34%)
Aug 24, 2010 7.442 7.461 7.380 7.389 287,621 -0.12(-1.66%)
Aug 23, 2010 7.618 7.632 7.514 7.514 181,808 -0.08(-1.00%)
Aug 20, 2010 7.583 7.609 7.545 7.590 144,226 -0.02(-0.23%)
Aug 19, 2010 7.656 7.703 7.578 7.608 206,715 -0.08(-0.99%)
Aug 18, 2010 7.628 7.718 7.628 7.684 112,173 +0.04(+0.54%)
Aug 17, 2010 7.630 7.706 7.621 7.643 251,123 +0.07(+0.99%)
Aug 16, 2010 7.525 7.597 7.525 7.568 202,338 +0.03(+0.35%)
Aug 13, 2010 7.542 7.602 7.542 7.542 170,797 -0.04(-0.54%)
Aug 12, 2010 7.555 7.600 7.508 7.583 529,273 -0.10(-1.30%)
Aug 11, 2010 7.760 7.760 7.657 7.682 319,776 -0.23(-2.93%)
Aug 10, 2010 7.929 7.958 7.872 7.914 216,275 -0.09(-1.17%)
Aug 09, 2010 8.004 8.037 7.974 8.008 129,915 +0.01(+0.15%)
Aug 06, 2010 7.996 7.997 7.896 7.996 232,993 -0.01(-0.11%)
Aug 05, 2010 7.986 8.014 7.954 8.005 372,829 -0.02(-0.26%)
Aug 04, 2010 8.009 8.037 7.960 8.026 213,643 +0.02(+0.24%)
Aug 03, 2010 8.049 8.049 7.986 8.006 3,000,298 -0.06(-0.73%)
Aug 02, 2010 7.989 8.087 7.957 8.065 3,575,302 +0.17(+2.16%)
Jul 30, 2010 7.895 7.914 7.794 7.895 558,401 -0.02(-0.28%)
Jul 29, 2010 8.024 8.028 7.852 7.917 199,113 -0.04(-0.52%)
Jul 28, 2010 7.984 8.036 7.940 7.958 221,995 -0.05(-0.62%)
Jul 27, 2010 8.042 8.042 7.983 8.008 376,299 -0.01(-0.15%)
Jul 26, 2010 7.974 8.020 7.928 8.020 123,839 +0.07(+0.87%)
Jul 23, 2010 7.866 7.964 7.866 7.951 104,346 +0.04(+0.52%)
Jul 22, 2010 7.814 7.929 7.814 7.910 223,072 +0.21(+2.68%)
Jul 21, 2010 7.872 7.872 7.692 7.703 182,633 -0.11(-1.43%)
Jul 20, 2010 7.644 7.815 7.591 7.814 278,157 +0.05(+0.68%)
Jul 19, 2010 7.726 7.779 7.675 7.762 202,338 +0.09(+1.22%)
Jul 16, 2010 7.668 7.844 7.663 7.668 615,879 -0.26(-3.26%)
Jul 15, 2010 7.907 7.935 7.806 7.926 896,096 +0.02(+0.30%)
Jul 14, 2010 7.864 7.957 7.855 7.902 1,574,778 +0.06(+0.79%)
Jul 13, 2010 7.788 7.863 7.757 7.841 367,204 +0.11(+1.37%)
Jul 12, 2010 7.672 7.750 7.671 7.735 112,330 +0.04(+0.55%)
Jul 09, 2010 7.693 7.693 7.615 7.693 85,923 +0.06(+0.79%)
Jul 08, 2010 7.644 7.663 7.562 7.632 441,045 +0.04(+0.48%)
Jul 07, 2010 7.398 7.606 7.386 7.596 187,665 +0.25(+3.35%)
Jul 06, 2010 7.458 7.474 7.301 7.349 418,497 +0.06(+0.80%)
Jul 02, 2010 7.291 7.333 7.222 7.291 212,170 +0.00(+0.06%)
Jul 01, 2010 7.316 7.332 7.172 7.286 845,259 -0.01(-0.10%)
Jun 30, 2010 7.408 7.441 7.275 7.294 631,595 -0.10(-1.34%)
Jun 29, 2010 7.597 7.597 7.344 7.393 1,289,393 -0.32(-4.16%)
Jun 25, 2010 7.713 7.767 7.662 7.713 381,467 -0.04(-0.49%)
Jun 24, 2010 7.828 7.870 7.741 7.751 631,609 -0.12(-1.47%)
Jun 23, 2010 7.879 7.938 7.814 7.867 587,979 -0.04(-0.50%)
Jun 22, 2010 8.017 8.052 7.898 7.907 245,873 -0.09(-1.18%)
Jun 21, 2010 8.136 8.136 7.967 8.001 136,978 -0.04(-0.46%)
Jun 18, 2010 8.037 8.059 8.008 8.037 155,837 +0.00(+0.00%)
Jun 17, 2010 8.024 8.045 7.952 8.037 232,823 +0.04(+0.44%)
Jun 16, 2010 7.945 8.030 7.923 8.002 473,582 +0.03(+0.42%)
Jun 15, 2010 7.824 7.984 7.805 7.969 194,515 +0.24(+3.04%)
Jun 14, 2010 7.811 7.856 7.730 7.733 1,251,855 -0.02(-0.26%)
Jun 11, 2010 7.646 7.754 7.599 7.754 151,383 +0.08(+1.00%)
Jun 10, 2010 7.587 7.685 7.571 7.677 166,162 +0.19(+2.61%)
Jun 09, 2010 7.586 7.647 7.454 7.482 318,080 -0.07(-0.93%)
Jun 08, 2010 7.548 7.552 7.426 7.552 249,777 +0.05(+0.64%)
Jun 07, 2010 7.662 7.688 7.499 7.504 286,073 -0.17(-2.17%)
Jun 04, 2010 7.670 7.844 7.629 7.670 173,654 -0.26(-3.32%)
Jun 03, 2010 7.888 7.938 7.853 7.933 194,050 +0.10(+1.21%)
Jun 02, 2010 7.705 7.852 7.669 7.838 301,016 +0.15(+1.96%)
Jun 01, 2010 7.678 7.837 7.678 7.688 1,185,975 -0.08(-1.05%)
May 28, 2010 7.770 7.843 7.708 7.770 263,030 -0.08(-0.97%)
May 27, 2010 7.705 7.846 7.701 7.846 240,335 +0.29(+3.83%)
May 26, 2010 7.689 7.754 7.542 7.556 465,892 -0.05(-0.60%)
May 25, 2010 7.445 7.618 7.368 7.602 1,573,692 -0.06(-0.77%)
May 24, 2010 7.708 7.762 7.660 7.660 267,826 -0.05(-0.64%)
May 21, 2010 7.510 7.759 7.491 7.710 1,039,407 +0.08(+1.02%)
May 20, 2010 7.624 7.777 7.597 7.632 1,232,363 -0.29(-3.65%)
May 19, 2010 7.929 8.012 7.855 7.922 773,675 -0.07(-0.91%)
May 18, 2010 8.166 8.180 7.948 7.995 254,032 -0.11(-1.37%)
May 17, 2010 8.115 8.159 7.960 8.106 484,030 -0.01(-0.09%)
May 14, 2010 8.113 8.235 8.018 8.113 418,683 -0.16(-1.91%)
May 13, 2010 8.376 8.427 8.271 8.271 374,512 -0.11(-1.36%)
May 12, 2010 8.175 8.397 8.175 8.385 256,865 +0.15(+1.86%)
May 11, 2010 8.318 8.346 8.219 8.232 383,406 -0.08(-0.95%)
May 10, 2010 8.268 8.312 8.240 8.311 776,843 +0.42(+5.32%)
May 07, 2010 7.958 8.144 7.746 7.891 1,757,390 -0.15(-1.85%)
May 06, 2010 8.325 8.622 7.893 8.040 1,170,095 -0.31(-3.66%)
May 05, 2010 8.327 8.401 8.305 8.346 680,495 -0.07(-0.83%)
May 04, 2010 8.555 8.558 8.354 8.416 881,661 -0.26(-3.01%)
May 03, 2010 8.603 8.708 8.603 8.677 686,276 +0.08(+0.95%)
Apr 30, 2010 8.767 8.767 8.582 8.596 216,901 -0.15(-1.68%)
Apr 29, 2010 8.710 8.746 8.669 8.742 285,177 +0.09(+1.02%)
Apr 28, 2010 8.695 8.701 8.574 8.654 334,671 +0.01(+0.08%)
Apr 27, 2010 8.810 8.815 8.623 8.647 393,751 -0.20(-2.23%)
Apr 26, 2010 8.860 8.875 8.821 8.844 303,978 +0.00(+0.05%)
Apr 23, 2010 8.799 8.840 8.759 8.840 1,078,468 +0.05(+0.53%)
Apr 22, 2010 8.686 8.796 8.623 8.793 305,449 -0.01(-0.08%)
Apr 21, 2010 8.825 8.830 8.746 8.800 319,804 +0.05(+0.61%)
Apr 20, 2010 8.769 8.769 8.701 8.747 529,939 +0.05(+0.53%)
Apr 19, 2010 8.688 8.710 8.606 8.701 422,945 -0.01(-0.10%)
Apr 16, 2010 8.815 8.819 8.651 8.710 583,429 -0.14(-1.59%)
Apr 15, 2010 8.819 8.859 8.803 8.850 460,535 +0.04(+0.41%)
Apr 14, 2010 8.774 8.815 8.740 8.813 463,607 +0.18(+2.06%)
Apr 13, 2010 8.635 8.660 8.574 8.635 1,023,356 -0.00(-0.02%)
Apr 12, 2010 8.638 8.647 8.609 8.636 899,292 +0.02(+0.28%)
Apr 09, 2010 8.579 8.620 8.539 8.612 909,322 +0.05(+0.60%)
Apr 08, 2010 8.524 8.569 8.482 8.560 456,450 -0.01(-0.09%)
Apr 07, 2010 8.591 8.612 8.528 8.568 379,410 -0.04(-0.51%)
Apr 06, 2010 8.590 8.623 8.546 8.612 396,830 +0.01(+0.14%)
Apr 05, 2010 8.565 8.601 8.544 8.600 173,373 +0.09(+1.06%)
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.