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, 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%)
Sep 01, 2009 7.275 7.392 7.188 7.213 166,857 -0.11(-1.48%)
Aug 31, 2009 7.295 7.322 7.259 7.322 151,549 -0.04(-0.50%)
Aug 28, 2009 7.411 7.479 7.323 7.358 159,087 +0.01(+0.18%)
Aug 27, 2009 7.317 7.348 7.218 7.345 214,143 +0.03(+0.38%)
Aug 26, 2009 7.284 7.332 7.269 7.317 141,535 +0.04(+0.56%)
Aug 25, 2009 7.327 7.343 7.263 7.276 1,566,644 -0.03(-0.36%)
Aug 24, 2009 7.317 7.367 7.284 7.303 581,641 +0.01(+0.14%)
Aug 21, 2009 7.262 7.292 7.194 7.292 257,235 +0.12(+1.73%)
Aug 20, 2009 7.104 7.181 7.104 7.168 205,900 +0.08(+1.13%)
Aug 19, 2009 6.991 7.126 6.969 7.088 207,966 +0.00(+0.01%)
Aug 18, 2009 7.039 7.093 7.001 7.088 274,384 +0.11(+1.51%)
Aug 17, 2009 7.035 7.035 6.962 6.982 673,401 -0.19(-2.63%)
Aug 14, 2009 7.240 7.243 7.110 7.171 437,944 -0.07(-0.97%)
Aug 13, 2009 7.212 7.241 7.165 7.241 252,461 +0.09(+1.29%)
Aug 12, 2009 7.054 7.219 7.035 7.149 309,172 +0.08(+1.20%)
Aug 11, 2009 7.088 7.089 7.035 7.064 249,062 -0.06(-0.90%)
Aug 10, 2009 7.092 7.160 7.076 7.129 977,533 -0.04(-0.59%)
Aug 07, 2009 7.218 7.228 7.150 7.171 334,631 +0.07(+0.95%)
Aug 06, 2009 7.178 7.216 7.085 7.104 800,566 -0.05(-0.76%)
Aug 05, 2009 7.248 7.248 7.117 7.158 317,969 -0.07(-0.95%)
Aug 04, 2009 7.222 7.237 7.177 7.226 435,359 -0.02(-0.26%)
Aug 03, 2009 7.243 7.251 7.190 7.245 267,386 +0.09(+1.31%)
Jul 31, 2009 7.161 7.199 7.125 7.152 160,386 +0.02(+0.31%)
Jul 30, 2009 7.171 7.237 7.130 7.130 560,711 +0.06(+0.81%)
Jul 29, 2009 7.074 7.074 7.009 7.073 273,734 -0.02(-0.29%)
Jul 28, 2009 7.042 7.099 6.979 7.093 258,945 +0.02(+0.27%)
Jul 27, 2009 7.072 7.086 6.987 7.074 336,129 -0.00(-0.02%)
Jul 24, 2009 6.984 7.083 6.971 7.076 5,916 -0.05(-0.66%)
Jul 23, 2009 7.001 7.152 6.979 7.123 879,111 +0.13(+1.92%)
Jul 22, 2009 6.957 7.027 6.936 6.988 3,098,363 +0.04(+0.57%)
Jul 21, 2009 6.985 6.985 6.858 6.949 182,979 +0.03(+0.46%)
Jul 20, 2009 6.908 6.930 6.849 6.917 446,802 +0.06(+0.92%)
Jul 17, 2009 6.830 6.854 6.760 6.854 577,065 +0.04(+0.56%)
Jul 16, 2009 6.699 6.826 6.674 6.816 382,505 +0.08(+1.22%)
Jul 15, 2009 6.637 6.734 6.608 6.734 439,559 +0.27(+4.16%)
Jul 14, 2009 6.529 6.529 6.408 6.465 215,299 +0.01(+0.20%)
Jul 13, 2009 6.339 6.456 6.305 6.452 186,899 +0.10(+1.52%)
Jul 10, 2009 6.282 6.357 6.282 6.355 111,329 +0.02(+0.39%)
Jul 09, 2009 6.362 6.366 6.289 6.330 298,303 +0.07(+1.05%)
Jul 08, 2009 6.275 6.297 6.191 6.265 314,494 -0.01(-0.12%)
Jul 07, 2009 6.422 6.422 6.272 6.272 208,999 -0.16(-2.52%)
Jul 06, 2009 6.380 6.447 6.359 6.434 247,591 +0.00(+0.07%)
Jul 02, 2009 6.531 6.531 6.417 6.430 253,152 -0.15(-2.24%)
Jul 01, 2009 6.563 6.653 6.563 6.577 281,942 +0.04(+0.61%)
Jun 30, 2009 6.558 6.615 6.490 6.538 74,112 -0.04(-0.56%)
Jun 29, 2009 6.572 6.599 6.529 6.574 121,193 +0.03(+0.49%)
Jun 26, 2009 6.523 6.554 6.510 6.542 102,334 -0.00(-0.02%)
Jun 25, 2009 6.485 6.544 6.481 6.544 241,517 +0.12(+1.80%)
Jun 24, 2009 6.405 6.485 6.398 6.428 408,881 +0.12(+1.90%)
Jun 23, 2009 6.303 6.376 6.269 6.308 363,524 -0.01(-0.12%)
Jun 22, 2009 6.478 6.478 6.308 6.316 285,198 -0.23(-3.44%)
Jun 19, 2009 6.547 6.564 6.496 6.541 214,765 +0.08(+1.18%)
Jun 18, 2009 6.506 6.517 6.460 6.465 109,995 -0.02(-0.34%)
Jun 17, 2009 6.457 6.553 6.417 6.487 208,363 +0.04(+0.61%)
Jun 16, 2009 6.558 6.577 6.447 6.447 134,756 -0.06(-0.92%)
Jun 15, 2009 6.607 6.607 6.474 6.507 363,688 -0.17(-2.50%)
Jun 12, 2009 6.693 6.693 6.601 6.674 169,101 -0.05(-0.76%)
Jun 11, 2009 6.705 6.786 6.697 6.725 953,278 +0.05(+0.68%)
Jun 10, 2009 6.729 6.820 6.592 6.680 206,359 +0.01(+0.09%)
Jun 09, 2009 6.661 6.710 6.626 6.674 82,491 +0.06(+0.93%)
Jun 08, 2009 6.528 6.643 6.507 6.612 138,040 +0.00(+0.00%)
Jun 05, 2009 6.680 6.691 6.579 6.612 507,563 +0.00(+0.04%)
Jun 04, 2009 6.567 6.611 6.542 6.610 671,500 +0.08(+1.30%)
Jun 03, 2009 6.576 6.579 6.449 6.525 375,159 -0.08(-1.28%)
Jun 02, 2009 6.580 6.662 6.576 6.610 965,214 -0.03(-0.51%)
Jun 01, 2009 6.528 6.672 6.528 6.643 199,327 +0.22(+3.39%)
May 29, 2009 6.380 6.425 6.326 6.425 537,871 +0.08(+1.20%)
May 28, 2009 6.345 6.380 6.251 6.349 176,064 +0.09(+1.41%)
May 27, 2009 6.323 6.397 6.244 6.261 167,514 -0.06(-0.96%)
May 26, 2009 6.108 6.326 6.108 6.322 206,140 +0.15(+2.51%)
May 22, 2009 6.212 6.213 6.112 6.167 135,680 -0.00(-0.05%)
May 21, 2009 6.197 6.215 6.105 6.169 236,961 -0.10(-1.59%)
May 20, 2009 6.345 6.393 6.246 6.269 282,941 -0.04(-0.67%)
May 19, 2009 6.229 6.371 6.229 6.311 208,171 +0.05(+0.77%)
May 18, 2009 6.156 6.282 6.131 6.263 164,053 +0.16(+2.59%)
May 15, 2009 6.110 6.169 6.076 6.105 1,169,494 -0.00(-0.07%)
May 14, 2009 6.039 6.143 6.039 6.110 208,609 +0.07(+1.17%)
May 13, 2009 6.088 6.095 6.001 6.039 229,615 -0.12(-1.88%)
May 12, 2009 6.216 6.263 6.108 6.155 841,367 -0.06(-0.94%)
May 11, 2009 6.145 6.260 6.108 6.213 253,063 -0.02(-0.31%)
May 08, 2009 6.270 6.270 6.129 6.232 439,223 +0.03(+0.52%)
May 07, 2009 6.436 6.436 6.133 6.200 412,848 -0.20(-3.06%)
May 06, 2009 6.390 6.417 6.305 6.396 318,974 +0.01(+0.18%)
May 05, 2009 6.398 6.398 6.310 6.384 452,165 -0.04(-0.55%)
May 04, 2009 6.338 6.419 6.290 6.419 393,798 +0.15(+2.45%)
May 01, 2009 6.133 6.266 6.133 6.266 477,631 +0.08(+1.30%)
Apr 30, 2009 6.266 6.329 6.159 6.186 552,304 +0.02(+0.28%)
Apr 29, 2009 6.121 6.244 6.104 6.168 917,880 +0.12(+1.93%)
Apr 28, 2009 6.009 6.091 5.993 6.051 120,946 -0.04(-0.60%)
Apr 27, 2009 6.066 6.168 6.060 6.088 270,519 -0.02(-0.38%)
Apr 24, 2009 6.089 6.167 6.053 6.111 1,361,188 +0.06(+0.99%)
Apr 23, 2009 6.067 6.070 5.932 6.051 142,930 +0.06(+0.98%)
Apr 22, 2009 5.884 6.110 5.884 5.993 148,190 +0.04(+0.69%)
Apr 21, 2009 5.785 5.972 5.785 5.952 295,054 +0.12(+2.03%)
Apr 20, 2009 5.953 5.953 5.817 5.833 181,885 -0.22(-3.58%)
Apr 17, 2009 6.025 6.085 5.982 6.050 167,828 -0.00(-0.02%)
Apr 16, 2009 5.937 6.076 5.911 6.051 214,964 +0.17(+2.83%)
Apr 15, 2009 5.931 5.931 5.789 5.884 191,762 -0.02(-0.37%)
Apr 14, 2009 5.950 5.960 5.864 5.906 880,191 -0.08(-1.34%)
Apr 13, 2009 6.034 6.050 5.903 5.987 281,874 +0.01(+0.15%)
Apr 09, 2009 5.960 5.990 5.921 5.978 165,674 +0.20(+3.52%)
Apr 08, 2009 5.754 5.829 5.711 5.775 218,302 +0.09(+1.65%)
Apr 07, 2009 5.838 5.838 5.555 5.681 217,871 -0.17(-2.85%)
Apr 06, 2009 5.868 5.868 5.760 5.848 196,707 -0.01(-0.20%)
Apr 03, 2009 5.884 5.915 5.799 5.860 443,717 +0.02(+0.33%)
Apr 02, 2009 5.715 5.937 5.715 5.841 555,293 +0.22(+3.85%)
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.