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, 2006 8.229 8.270 8.213 8.251 118,333 +0.03(+0.34%)
Mar 30, 2006 8.180 8.245 8.180 8.224 251,715 +0.07(+0.82%)
Mar 29, 2006 8.099 8.177 8.069 8.156 112,177 +0.12(+1.53%)
Mar 28, 2006 8.085 8.120 7.997 8.034 61,560 -0.02(-0.24%)
Mar 27, 2006 8.070 8.107 8.053 8.053 60,192 -0.03(-0.38%)
Mar 24, 2006 8.026 8.092 8.017 8.083 104,653 +0.03(+0.38%)
Mar 23, 2006 8.041 8.099 7.998 8.053 38,304 -0.00(-0.02%)
Mar 22, 2006 8.048 8.083 8.020 8.054 41,040 -0.02(-0.29%)
Mar 21, 2006 8.112 8.209 8.077 8.077 58,140 -0.05(-0.67%)
Mar 20, 2006 8.114 8.131 8.096 8.131 36,252 +0.07(+0.89%)
Mar 17, 2006 8.038 8.134 8.035 8.060 97,813 +0.01(+0.15%)
Mar 16, 2006 8.079 8.146 8.039 8.048 140,222 -0.02(-0.31%)
Mar 15, 2006 8.031 8.105 8.019 8.073 75,241 +0.04(+0.53%)
Mar 14, 2006 7.914 8.050 7.914 8.031 55,404 +0.11(+1.35%)
Mar 13, 2006 7.956 7.969 7.922 7.924 90,289 -0.01(-0.09%)
Mar 10, 2006 7.890 7.949 7.880 7.931 47,880 +0.01(+0.18%)
Mar 09, 2006 7.950 7.997 7.877 7.917 51,984 -0.00(-0.06%)
Mar 08, 2006 7.851 7.947 7.851 7.921 95,077 +0.08(+0.97%)
Mar 07, 2006 7.938 7.955 7.843 7.845 243,507 -0.14(-1.79%)
Mar 06, 2006 8.061 8.098 7.979 7.988 160,742 -0.05(-0.64%)
Mar 03, 2006 7.982 8.118 7.982 8.039 80,029 -0.04(-0.51%)
Mar 02, 2006 8.093 8.112 8.041 8.080 95,761 +0.01(+0.09%)
Mar 01, 2006 7.988 8.114 7.988 8.073 62,244 +0.11(+1.38%)
Feb 28, 2006 8.032 8.054 7.953 7.963 67,033 -0.07(-0.86%)
Feb 27, 2006 7.968 8.073 7.968 8.032 113,545 +0.09(+1.12%)
Feb 24, 2006 7.960 7.994 7.934 7.943 49,248 +0.00(+0.06%)
Feb 23, 2006 7.974 8.017 7.938 7.938 67,033 -0.00(-0.06%)
Feb 22, 2006 7.896 7.997 7.892 7.943 45,828 +0.05(+0.59%)
Feb 21, 2006 8.012 8.012 7.896 7.896 153,902 -0.12(-1.55%)
Feb 17, 2006 8.041 8.041 7.984 8.020 41,040 -0.03(-0.35%)
Feb 16, 2006 8.070 8.079 8.021 8.048 127,910 +0.09(+1.14%)
Feb 15, 2006 7.982 8.000 7.928 7.957 61,560 -0.05(-0.62%)
Feb 14, 2006 7.902 8.013 7.902 8.007 95,761 +0.12(+1.46%)
Feb 13, 2006 7.922 7.936 7.855 7.892 51,984 -0.10(-1.28%)
Feb 10, 2006 7.968 8.003 7.895 7.994 40,356 -0.00(-0.04%)
Feb 09, 2006 8.014 8.067 7.988 7.997 123,121 +0.01(+0.16%)
Feb 08, 2006 7.911 7.993 7.911 7.984 69,769 +0.06(+0.79%)
Feb 07, 2006 7.893 8.023 7.876 7.921 36,936 +0.00(+0.04%)
Feb 06, 2006 7.914 7.953 7.890 7.918 59,508 -0.01(-0.09%)
Feb 03, 2006 7.924 7.987 7.909 7.925 105,337 -0.08(-1.00%)
Feb 02, 2006 8.137 8.143 8.006 8.006 157,322 -0.11(-1.30%)
Feb 01, 2006 8.073 8.244 8.073 8.111 55,404 +0.03(+0.42%)
Jan 31, 2006 8.099 8.148 8.072 8.077 243,507 -0.07(-0.88%)
Jan 30, 2006 8.091 8.155 8.070 8.149 98,497 +0.07(+0.89%)
Jan 27, 2006 8.121 8.165 8.055 8.078 130,646 +0.06(+0.73%)
Jan 26, 2006 8.026 8.041 7.971 8.019 100,549 +0.07(+0.92%)
Jan 25, 2006 7.952 7.982 7.934 7.946 76,609 +0.03(+0.33%)
Jan 24, 2006 7.962 8.133 7.899 7.919 187,418 -0.01(-0.13%)
Jan 23, 2006 7.915 7.934 7.827 7.930 202,467 +0.01(+0.18%)
Jan 20, 2006 8.076 8.076 7.895 7.915 264,712 -0.17(-2.12%)
Jan 19, 2006 8.063 8.114 8.057 8.086 382,362 +0.11(+1.32%)
Jan 18, 2006 7.938 8.014 7.938 7.981 324,905 -0.17(-2.10%)
Jan 17, 2006 8.133 8.191 8.123 8.152 267,448 -0.12(-1.45%)
Jan 13, 2006 8.298 8.329 8.272 8.272 237,351 -0.03(-0.40%)
Jan 12, 2006 8.346 8.393 8.294 8.305 264,028 -0.04(-0.49%)
Jan 11, 2006 8.304 8.346 8.286 8.346 240,087 +0.07(+0.88%)
Jan 10, 2006 8.180 8.279 8.180 8.273 209,991 -0.05(-0.54%)
Jan 09, 2006 8.297 8.351 8.254 8.319 651,178 +0.03(+0.37%)
Jan 06, 2006 8.238 8.308 8.187 8.288 268,816 +0.14(+1.69%)
Jan 05, 2006 8.077 8.159 8.077 8.150 125,173 +0.10(+1.25%)
Jan 04, 2006 8.026 8.072 8.012 8.050 199,047 +0.06(+0.79%)
Jan 03, 2006 7.873 7.990 7.810 7.987 69,085 +0.20(+2.63%)
Dec 30, 2005 7.816 7.822 7.753 7.782 66,349 -0.03(-0.41%)
Dec 29, 2005 7.912 7.917 7.814 7.814 348,161 -0.03(-0.43%)
Dec 28, 2005 7.909 7.909 7.826 7.848 147,062 +0.01(+0.09%)
Dec 27, 2005 7.919 7.955 7.841 7.841 55,404 -0.07(-0.83%)
Dec 23, 2005 7.912 7.949 7.892 7.906 174,422 +0.01(+0.13%)
Dec 22, 2005 7.880 7.919 7.851 7.896 504,115 +0.07(+0.88%)
Dec 21, 2005 7.858 7.898 7.811 7.827 340,637 +0.02(+0.24%)
Dec 20, 2005 7.836 7.848 7.805 7.808 114,229 +0.01(+0.07%)
Dec 19, 2005 7.892 7.915 7.803 7.803 57,456 -0.07(-0.85%)
Dec 16, 2005 7.887 7.938 7.870 7.870 360,473 +0.00(+0.02%)
Dec 15, 2005 7.938 7.938 7.854 7.868 37,620 -0.05(-0.61%)
Dec 14, 2005 7.946 7.962 7.873 7.917 105,337 -0.01(-0.09%)
Dec 13, 2005 7.924 7.956 7.880 7.924 163,478 +0.01(+0.11%)
Dec 12, 2005 7.968 7.971 7.905 7.915 80,029 +0.04(+0.50%)
Dec 09, 2005 7.886 7.925 7.838 7.876 46,512 +0.02(+0.26%)
Dec 08, 2005 7.899 7.937 7.826 7.855 287,968 -0.04(-0.56%)
Dec 07, 2005 7.953 7.963 7.895 7.899 58,140 -0.04(-0.50%)
Dec 06, 2005 7.966 8.001 7.924 7.938 180,578 +0.03(+0.41%)
Dec 05, 2005 7.953 7.968 7.868 7.906 103,969 -0.05(-0.65%)
Dec 02, 2005 7.957 7.982 7.943 7.958 1,214,119 +0.02(+0.28%)
Dec 01, 2005 7.880 7.941 7.880 7.936 37,620 +0.13(+1.67%)
Nov 30, 2005 7.791 7.838 7.769 7.805 206,571 +0.02(+0.30%)
Nov 29, 2005 7.848 7.858 7.782 7.782 62,244 -0.06(-0.80%)
Nov 28, 2005 7.887 7.895 7.822 7.845 739,415 +0.02(+0.28%)
Nov 25, 2005 7.846 7.846 7.816 7.823 134,066 -0.02(-0.30%)
Nov 23, 2005 7.792 7.865 7.789 7.846 92,341 +0.06(+0.83%)
Nov 22, 2005 7.707 7.795 7.707 7.782 66,349 +0.07(+0.91%)
Nov 21, 2005 7.741 7.744 7.691 7.712 41,724 -0.01(-0.09%)
Nov 18, 2005 7.747 7.748 7.713 7.719 186,050 +0.03(+0.42%)
Nov 17, 2005 7.645 7.687 7.611 7.687 101,917 +0.09(+1.13%)
Nov 16, 2005 7.586 7.601 7.544 7.601 64,981 +0.03(+0.37%)
Nov 15, 2005 7.591 7.614 7.570 7.573 71,137 -0.02(-0.23%)
Nov 14, 2005 7.555 7.593 7.534 7.591 72,505 +0.02(+0.27%)
Nov 11, 2005 7.580 7.605 7.544 7.570 64,297 +0.06(+0.76%)
Nov 10, 2005 7.500 7.547 7.437 7.513 72,505 -0.00(-0.04%)
Nov 09, 2005 7.481 7.528 7.469 7.516 67,033 +0.06(+0.84%)
Nov 08, 2005 7.476 7.519 7.437 7.453 18,468 -0.03(-0.35%)
Nov 07, 2005 7.479 7.506 7.430 7.479 36,252 +0.03(+0.35%)
Nov 04, 2005 7.449 7.453 7.390 7.453 234,615 +0.01(+0.12%)
Nov 03, 2005 7.441 7.507 7.383 7.444 86,869 +0.08(+1.13%)
Nov 02, 2005 7.267 7.364 7.267 7.361 43,776 +0.12(+1.63%)
Nov 01, 2005 7.273 7.273 7.243 7.243 7,524 -0.00(-0.06%)
Oct 31, 2005 7.215 7.310 7.215 7.247 212,727 +0.07(+0.94%)
Oct 28, 2005 7.175 7.196 7.108 7.180 43,092 +0.01(+0.12%)
Oct 27, 2005 7.231 7.231 7.150 7.171 21,888 -0.04(-0.59%)
Oct 26, 2005 7.253 7.301 7.213 7.213 77,977 -0.04(-0.60%)
Oct 25, 2005 7.288 7.291 7.248 7.257 28,728 -0.04(-0.56%)
Oct 24, 2005 7.254 7.298 7.237 7.298 58,824 +0.06(+0.77%)
Oct 21, 2005 7.240 7.260 7.200 7.243 33,516 +0.04(+0.59%)
Oct 20, 2005 7.279 7.279 7.200 7.200 134,066 -0.02(-0.22%)
Oct 19, 2005 7.159 7.238 7.114 7.216 23,256 +0.03(+0.41%)
Oct 18, 2005 7.232 7.247 7.184 7.187 64,981 -0.03(-0.45%)
Oct 17, 2005 7.216 7.231 7.191 7.219 21,888 -0.00(-0.02%)
Oct 14, 2005 7.202 7.228 7.193 7.221 62,928 +0.02(+0.32%)
Oct 13, 2005 7.183 7.197 7.117 7.197 55,404 +0.04(+0.61%)
Oct 12, 2005 7.206 7.221 7.139 7.153 411,090 -0.08(-1.17%)
Oct 11, 2005 7.257 7.303 7.197 7.238 10,260 +0.00(+0.06%)
Oct 10, 2005 7.346 7.346 7.234 7.234 93,025 -0.04(-0.60%)
Oct 07, 2005 7.322 7.335 7.278 7.278 25,308 -0.04(-0.60%)
Oct 06, 2005 7.402 7.402 7.272 7.322 84,817 -0.10(-1.36%)
Oct 05, 2005 7.449 7.479 7.390 7.422 44,460 -0.08(-1.09%)
Oct 04, 2005 7.522 7.577 7.504 7.504 30,096 -0.05(-0.64%)
Oct 03, 2005 7.529 7.557 7.514 7.553 73,873 +0.08(+1.08%)
Sep 30, 2005 7.481 7.510 7.447 7.472 108,073 +0.02(+0.31%)
Sep 29, 2005 7.389 7.449 7.346 7.449 38,304 +0.05(+0.61%)
Sep 28, 2005 7.343 7.403 7.326 7.403 18,468 +0.05(+0.72%)
Sep 27, 2005 7.381 7.381 7.310 7.351 179,894 -0.04(-0.53%)
Sep 26, 2005 7.412 7.414 7.373 7.390 16,416 +0.03(+0.36%)
Sep 23, 2005 7.364 7.380 7.311 7.364 38,304 -0.00(-0.02%)
Sep 22, 2005 7.310 7.406 7.310 7.365 42,408 -0.03(-0.42%)
Sep 21, 2005 7.421 7.421 7.360 7.396 22,572 -0.06(-0.80%)
Sep 20, 2005 7.507 7.547 7.425 7.456 24,624 +0.00(+0.02%)
Sep 19, 2005 7.503 7.503 7.437 7.455 35,568 -0.05(-0.60%)
Sep 16, 2005 7.510 7.517 7.478 7.500 26,676 -0.01(-0.14%)
Sep 15, 2005 7.536 7.536 7.504 7.510 28,728 +0.01(+0.10%)
Sep 14, 2005 7.602 7.604 7.498 7.503 43,776 -0.08(-1.10%)
Sep 13, 2005 7.563 7.626 7.554 7.586 45,828 +0.02(+0.31%)
Sep 12, 2005 7.535 7.592 7.535 7.563 9,576 -0.02(-0.27%)
Sep 09, 2005 7.542 7.583 7.522 7.583 11,628 +0.07(+0.88%)
Sep 08, 2005 7.519 7.538 7.493 7.517 23,940 +0.02(+0.21%)
Sep 07, 2005 7.478 7.507 7.453 7.501 25,992 +0.01(+0.08%)
Sep 06, 2005 7.441 7.495 7.441 7.495 36,252 +0.08(+1.12%)
Sep 02, 2005 7.392 7.412 7.392 7.412 6,156 +0.01(+0.08%)
Sep 01, 2005 7.427 7.430 7.362 7.406 65,665 +0.00(+0.00%)
Aug 31, 2005 7.392 7.406 7.392 7.406 15,732 +0.09(+1.18%)
Aug 30, 2005 7.310 7.329 7.270 7.320 123,805 -0.07(-0.95%)
Aug 29, 2005 7.304 7.390 7.304 7.390 16,416 +0.07(+0.96%)
Aug 26, 2005 7.368 7.368 7.294 7.320 43,776 -0.05(-0.73%)
Aug 25, 2005 7.376 7.381 7.327 7.374 17,784 +0.02(+0.30%)
Aug 24, 2005 7.339 7.444 7.336 7.352 45,828 -0.02(-0.30%)
Aug 23, 2005 7.405 7.414 7.374 7.374 20,520 -0.04(-0.53%)
Aug 22, 2005 7.427 7.436 7.360 7.414 41,040 +0.02(+0.26%)
Aug 19, 2005 7.383 7.398 7.352 7.395 16,416 +0.07(+0.90%)
Aug 18, 2005 7.392 7.396 7.329 7.329 24,624 -0.10(-1.32%)
Aug 17, 2005 7.361 7.444 7.361 7.427 97,813 +0.06(+0.77%)
Aug 16, 2005 7.434 7.434 7.326 7.370 19,836 -0.09(-1.16%)
Aug 15, 2005 7.430 7.475 7.371 7.456 63,613 +0.00(+0.06%)
Aug 12, 2005 7.383 7.452 7.371 7.452 15,048 -0.01(-0.12%)
Aug 11, 2005 7.471 7.497 7.411 7.460 66,349 +0.05(+0.69%)
Aug 10, 2005 7.503 7.553 7.409 7.409 65,665 -0.08(-1.05%)
Aug 09, 2005 7.471 7.504 7.443 7.488 13,680 +0.04(+0.57%)
Aug 08, 2005 7.457 7.479 7.399 7.446 28,728 -0.02(-0.29%)
Aug 05, 2005 7.463 7.468 7.419 7.468 41,040 -0.02(-0.33%)
Aug 04, 2005 7.548 7.548 7.456 7.493 28,728 -0.07(-0.97%)
Aug 03, 2005 7.494 7.566 7.485 7.566 32,148 +0.05(+0.66%)
Aug 02, 2005 7.478 7.516 7.476 7.516 218,199 +0.08(+1.04%)
Aug 01, 2005 7.441 7.456 7.438 7.438 15,048 -0.00(-0.04%)
Jul 29, 2005 7.478 7.478 7.403 7.441 31,464 -0.05(-0.62%)
Jul 28, 2005 7.478 7.488 7.434 7.488 28,044 +0.01(+0.16%)
Jul 27, 2005 7.456 7.476 7.389 7.476 26,676 +0.02(+0.29%)
Jul 26, 2005 7.386 7.455 7.386 7.455 39,672 +0.07(+0.93%)
Jul 25, 2005 7.412 7.485 7.376 7.386 237,351 -0.10(-1.27%)
Jul 22, 2005 7.446 7.482 7.433 7.481 42,408 -0.07(-0.93%)
Jul 21, 2005 7.536 7.554 7.504 7.551 28,728 -0.02(-0.27%)
Jul 20, 2005 7.456 7.572 7.436 7.572 49,932 -0.00(-0.04%)
Jul 19, 2005 7.485 7.579 7.485 7.574 218,883 +0.11(+1.41%)
Jul 18, 2005 7.468 7.487 7.456 7.469 66,349 -0.02(-0.33%)
Jul 15, 2005 7.497 7.501 7.446 7.494 48,564 -0.02(-0.27%)
Jul 14, 2005 7.519 7.531 7.488 7.514 56,088 +0.07(+0.90%)
Jul 13, 2005 7.436 7.447 7.383 7.447 102,601 +0.01(+0.16%)
Jul 12, 2005 7.374 7.447 7.365 7.436 138,854 +0.08(+1.13%)
Jul 11, 2005 7.310 7.352 7.303 7.352 70,453 +0.15(+2.15%)
Jul 08, 2005 7.112 7.197 7.112 7.197 14,364 +0.12(+1.65%)
Jul 07, 2005 7.061 7.112 7.025 7.080 15,732 -0.05(-0.76%)
Jul 06, 2005 7.134 7.178 7.134 7.134 180,578 -0.01(-0.16%)
Jul 05, 2005 7.083 7.152 7.050 7.146 30,096 +0.03(+0.37%)
Jul 01, 2005 7.124 7.130 7.076 7.120 30,096 +0.02(+0.23%)
Jun 30, 2005 7.178 7.178 7.104 7.104 8,208 -0.03(-0.39%)
Jun 29, 2005 7.186 7.197 7.121 7.131 188,786 -0.04(-0.55%)
Jun 28, 2005 7.104 7.172 7.104 7.171 21,888 +0.10(+1.45%)
Jun 27, 2005 7.149 7.149 7.069 7.069 192,207 -0.06(-0.86%)
Jun 24, 2005 7.229 7.231 7.130 7.130 238,035 -0.11(-1.57%)
Jun 23, 2005 7.282 7.373 7.244 7.244 212,043 -0.01(-0.16%)
Jun 22, 2005 7.317 7.317 7.245 7.256 22,572 -0.01(-0.10%)
Jun 21, 2005 7.244 7.263 7.221 7.263 16,416 +0.00(+0.06%)
Jun 20, 2005 7.165 7.259 7.164 7.259 28,044 +0.06(+0.81%)
Jun 17, 2005 7.222 7.263 7.200 7.200 18,468 -0.02(-0.28%)
Jun 16, 2005 7.162 7.235 7.162 7.221 54,720 +0.04(+0.59%)
Jun 15, 2005 7.206 7.213 7.083 7.178 258,556 +0.03(+0.41%)
Jun 14, 2005 7.181 7.181 7.127 7.149 153,902 -0.05(-0.71%)
Jun 13, 2005 7.178 7.200 7.153 7.200 25,308 +0.01(+0.10%)
Jun 10, 2005 7.216 7.216 7.127 7.193 12,996 -0.05(-0.71%)
Jun 09, 2005 7.164 7.244 7.134 7.244 32,148 +0.04(+0.51%)
Jun 08, 2005 7.193 7.235 7.168 7.207 42,408 +0.00(+0.06%)
Jun 07, 2005 7.272 7.288 7.200 7.203 23,256 +0.03(+0.43%)
Jun 06, 2005 7.237 7.237 7.164 7.172 15,048 -0.04(-0.49%)
Jun 03, 2005 7.281 7.281 7.149 7.207 56,088 -0.07(-0.90%)
Jun 02, 2005 7.259 7.295 7.256 7.273 49,248 +0.01(+0.10%)
Jun 01, 2005 7.193 7.292 7.193 7.266 56,088 +0.07(+1.02%)
May 31, 2005 7.237 7.237 7.162 7.193 168,266 -0.07(-1.01%)
May 27, 2005 7.266 7.266 7.237 7.266 25,308 +0.04(+0.61%)
May 26, 2005 7.228 7.251 7.194 7.222 97,129 +0.06(+0.82%)
May 25, 2005 7.191 7.191 7.107 7.164 37,620 -0.06(-0.81%)
May 24, 2005 7.186 7.234 7.159 7.222 38,988 +0.05(+0.75%)
May 23, 2005 7.193 7.215 7.168 7.168 60,876 -0.01(-0.14%)
May 20, 2005 7.149 7.178 7.107 7.178 34,884 +0.03(+0.41%)
May 19, 2005 7.127 7.162 7.127 7.149 21,204 +0.07(+0.95%)
May 18, 2005 7.038 7.124 7.038 7.082 80,029 +0.10(+1.36%)
May 17, 2005 6.952 7.000 6.915 6.987 54,036 +0.01(+0.19%)
May 16, 2005 6.937 6.974 6.898 6.974 23,256 +0.07(+0.95%)
May 13, 2005 6.843 6.957 6.843 6.908 10,260 +0.06(+0.94%)
May 12, 2005 6.864 6.890 6.785 6.843 28,044 -0.01(-0.19%)
May 11, 2005 6.849 6.857 6.762 6.857 43,776 +0.05(+0.69%)
May 10, 2005 6.843 6.864 6.810 6.810 4,104 -0.08(-1.10%)
May 09, 2005 6.886 6.886 6.843 6.886 954,879 +0.00(+0.02%)
May 06, 2005 6.871 6.884 6.871 6.884 10,260 +0.03(+0.43%)
May 05, 2005 6.870 6.870 6.794 6.855 56,088 +0.02(+0.26%)
May 04, 2005 6.775 6.838 6.769 6.838 41,724 +0.10(+1.45%)
May 03, 2005 6.751 6.791 6.732 6.740 19,836 +0.08(+1.19%)
May 02, 2005 6.743 6.747 6.661 6.661 10,260 -0.03(-0.39%)
Apr 29, 2005 6.718 6.718 6.608 6.687 39,672 +0.02(+0.31%)
Apr 28, 2005 6.721 6.721 6.645 6.667 21,204 -0.08(-1.19%)
Apr 27, 2005 6.710 6.747 6.667 6.747 23,256 -0.02(-0.32%)
Apr 26, 2005 6.776 6.819 6.747 6.769 17,100 -0.01(-0.22%)
Apr 25, 2005 6.747 6.805 6.726 6.784 183,998 +0.02(+0.24%)
Apr 22, 2005 6.791 6.791 6.725 6.767 19,152 -0.01(-0.15%)
Apr 21, 2005 6.681 6.778 6.681 6.778 78,661 +0.20(+3.02%)
Apr 20, 2005 6.710 6.710 6.579 6.579 37,620 -0.09(-1.29%)
Apr 19, 2005 6.650 6.665 6.601 6.665 44,460 +0.07(+1.09%)
Apr 18, 2005 6.582 6.593 6.544 6.593 21,888 +0.03(+0.51%)
Apr 15, 2005 6.637 6.648 6.560 6.560 197,679 -0.22(-3.30%)
Apr 14, 2005 6.871 6.871 6.784 6.784 18,468 -0.09(-1.28%)
Apr 13, 2005 6.974 6.974 6.871 6.871 84,817 -0.08(-1.18%)
Apr 12, 2005 6.922 6.956 6.917 6.953 5,472 +0.00(+0.00%)
Apr 11, 2005 6.988 7.003 6.953 6.953 15,048 -0.09(-1.23%)
Apr 08, 2005 7.017 7.061 7.017 7.039 34,200 +0.06(+0.82%)
Apr 07, 2005 6.995 7.003 6.982 6.982 17,784 -0.02(-0.31%)
Apr 06, 2005 6.988 7.004 6.988 7.004 1,368 +0.05(+0.69%)
Apr 05, 2005 6.985 6.985 6.924 6.956 10,260 +0.03(+0.44%)
Apr 04, 2005 6.879 6.959 6.879 6.925 10,260 -0.02(-0.36%)
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.