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

Ultra S&P500 2X ETF (NY: SSO )

78.55 +0.25 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2010 5.237 5.252 5.056 5.059 186,818,960 -0.17(-3.31%)
Apr 29, 2010 5.176 5.259 5.171 5.232 118,579,712 +0.13(+2.45%)
Apr 28, 2010 5.085 5.137 5.019 5.107 229,952,544 +0.07(+1.40%)
Apr 27, 2010 5.224 5.279 5.016 5.036 133,023 -0.25(-4.68%)
Apr 26, 2010 5.330 5.352 5.275 5.283 115,737,984 -0.04(-0.70%)
Apr 23, 2010 5.249 5.329 5.224 5.321 130,195,856 +0.07(+1.25%)
Apr 22, 2010 5.153 5.269 5.092 5.255 178,900,208 +0.03(+0.61%)
Apr 21, 2010 5.251 5.275 5.169 5.224 71,719 -0.02(-0.38%)
Apr 20, 2010 5.220 5.254 5.186 5.244 101,312 +0.09(+1.70%)
Apr 19, 2010 5.085 5.163 5.040 5.156 180,824,480 +0.04(+0.71%)
Apr 16, 2010 5.248 5.265 5.064 5.119 310,891,776 -0.17(-3.12%)
Apr 15, 2010 5.258 5.306 5.255 5.285 88,698,096 +0.01(+0.21%)
Apr 14, 2010 5.197 5.275 5.180 5.274 100,539,904 +0.11(+2.20%)
Apr 13, 2010 5.142 5.176 5.087 5.160 100,393,440 +0.01(+0.16%)
Apr 12, 2010 5.146 5.177 5.136 5.152 92,280,352 +0.02(+0.37%)
Apr 09, 2010 5.089 5.139 5.071 5.133 110,666,256 +0.07(+1.32%)
Apr 08, 2010 5.000 5.085 4.970 5.067 111,158,600 +0.03(+0.60%)
Apr 07, 2010 5.070 5.096 4.987 5.036 124,884,304 -0.06(-1.08%)
Apr 06, 2010 5.040 5.110 5.028 5.091 69,356,416 +0.02(+0.46%)
Apr 05, 2010 5.026 5.075 4.998 5.068 61,072,272 +0.08(+1.64%)
Apr 01, 2010 4.982 4.986 4.986 4.986 238,793,024 +0.07(+1.33%)
Mar 31, 2010 4.913 4.964 4.886 4.920 105,185,944 -0.03(-0.66%)
Mar 30, 2010 4.959 4.989 4.911 4.953 90,802,200 +0.01(+0.19%)
Mar 29, 2010 4.937 4.965 4.918 4.944 87,874,232 +0.05(+1.05%)
Mar 26, 2010 4.916 4.958 4.847 4.892 122,454,560 +0.00(+0.10%)
Mar 25, 2010 4.977 5.014 4.880 4.888 126,750,424 -0.02(-0.43%)
Mar 24, 2010 4.920 4.951 4.888 4.909 112,110,152 -0.05(-0.96%)
Mar 23, 2010 4.899 4.964 4.869 4.956 104,214,808 +0.07(+1.46%)
Mar 22, 2010 4.780 4.904 4.774 4.885 87,488,464 +0.05(+1.01%)
Mar 19, 2010 4.916 4.919 4.799 4.836 107,548,280 -0.05(-1.00%)
Mar 18, 2010 4.893 4.905 4.848 4.885 83,529,248 -0.00(-0.10%)
Mar 17, 2010 4.864 4.921 4.858 4.890 92,157,624 +0.06(+1.18%)
Mar 16, 2010 4.783 4.842 4.757 4.832 125,081,856 +0.08(+1.59%)
Mar 15, 2010 4.702 4.765 4.697 4.757 89,900,184 +0.00(+0.07%)
Mar 12, 2010 4.795 4.796 4.729 4.753 116,039,968 +0.00(+0.00%)
Mar 11, 2010 4.695 4.755 4.662 4.753 101,883,184 +0.04(+0.87%)
Mar 10, 2010 4.678 4.739 4.669 4.712 131,685,128 +0.04(+0.87%)
Mar 09, 2010 4.627 4.716 4.625 4.671 114,916,848 +0.01(+0.30%)
Mar 08, 2010 4.659 4.678 4.642 4.657 67,434,160 +0.00(+0.03%)
Mar 05, 2010 4.586 4.663 4.563 4.656 107,443,176 +0.13(+2.94%)
Mar 04, 2010 4.514 4.538 4.479 4.523 94,673,440 +0.02(+0.54%)
Mar 03, 2010 4.516 4.552 4.478 4.499 117,906,280 +0.01(+0.23%)
Mar 02, 2010 4.507 4.536 4.475 4.488 106,621,544 +0.02(+0.50%)
Mar 01, 2010 4.412 4.477 4.410 4.466 96,411,776 +0.09(+1.99%)
Feb 26, 2010 4.377 4.405 4.326 4.379 121,739,784 +0.01(+0.15%)
Feb 25, 2010 4.257 4.375 4.234 4.372 210,701,472 -0.01(-0.24%)
Feb 24, 2010 4.330 4.396 4.307 4.383 136,574,832 +0.08(+1.78%)
Feb 23, 2010 4.388 4.415 4.282 4.306 182,521,168 -0.10(-2.35%)
Feb 22, 2010 4.442 4.445 4.386 4.410 116,503,872 -0.00(-0.11%)
Feb 19, 2010 4.367 4.445 4.348 4.415 163,822,416 +0.02(+0.53%)
Feb 18, 2010 4.326 4.409 4.323 4.391 127,264,928 +0.05(+1.21%)
Feb 17, 2010 4.339 4.352 4.302 4.339 140,280,928 +0.04(+0.95%)
Feb 16, 2010 4.232 4.308 4.199 4.298 139,962,864 +0.13(+3.16%)
Feb 12, 2010 4.087 4.166 4.166 4.166 529,011,264 -0.01(-0.14%)
Feb 11, 2010 4.079 4.185 4.032 4.172 215,297,264 +0.08(+2.05%)
Feb 10, 2010 4.095 4.137 4.022 4.088 242,893,696 -0.02(-0.42%)
Feb 09, 2010 4.102 4.177 4.036 4.106 340,237,248 +0.06(+1.53%)
Feb 08, 2010 4.067 4.116 3.999 4.044 244,851,088 -0.03(-0.72%)
Feb 05, 2010 4.062 4.085 3.907 4.073 484,548,672 +0.02(+0.52%)
Feb 04, 2010 4.248 4.254 4.048 4.052 404,558,816 -0.26(-6.11%)
Feb 03, 2010 4.318 4.362 4.291 4.316 177,180,528 -0.04(-0.96%)
Feb 02, 2010 4.271 4.376 4.242 4.358 197,272,432 +0.15(+3.61%)
Feb 01, 2010 4.190 4.257 4.181 4.206 201,489,280 +0.08(+1.92%)
Jan 29, 2010 4.257 4.316 4.115 4.127 322,007,968 -0.09(-2.21%)
Jan 28, 2010 4.349 4.353 4.170 4.220 372,624,928 -0.10(-2.30%)
Jan 27, 2010 4.270 4.339 4.202 4.319 303,252,896 +0.04(+0.95%)
Jan 26, 2010 4.281 4.369 4.258 4.278 181,485,680 -0.04(-0.81%)
Jan 25, 2010 4.352 4.366 4.289 4.313 189,835,168 +0.04(+0.85%)
Jan 22, 2010 4.435 4.466 4.265 4.277 364,489,536 -0.19(-4.36%)
Jan 21, 2010 4.654 4.682 4.460 4.472 315,273,984 -0.18(-3.81%)
Jan 20, 2010 4.682 4.684 4.577 4.649 200,706,448 -0.10(-2.09%)
Jan 19, 2010 4.626 4.753 4.626 4.748 103,431,976 +0.11(+2.47%)
Jan 15, 2010 4.722 4.634 4.634 4.634 335,894,240 -0.10(-2.19%)
Jan 14, 2010 4.699 4.754 4.696 4.738 88,792,216 +0.03(+0.57%)
Jan 13, 2010 4.657 4.739 4.612 4.711 128,927,248 +0.07(+1.61%)
Jan 12, 2010 4.659 4.681 4.599 4.636 164,409,600 -0.09(-1.88%)
Jan 11, 2010 4.752 4.757 4.683 4.725 112,508,160 +0.02(+0.32%)
Jan 08, 2010 4.653 4.713 4.634 4.710 87,913,984 +0.03(+0.70%)
Jan 07, 2010 4.624 4.689 4.597 4.677 97,659,920 +0.04(+0.83%)
Jan 06, 2010 4.625 4.662 4.617 4.639 90,819,160 +0.00(+0.08%)
Jan 05, 2010 4.605 4.638 4.564 4.635 83,099,960 +0.03(+0.66%)
Jan 04, 2010 4.534 4.614 4.534 4.605 93,947,704 +0.14(+3.22%)
Dec 31, 2009 4.568 4.461 4.461 4.461 144,772,624 -0.08(-1.85%)
Dec 30, 2009 4.522 4.556 4.519 4.545 60,677,020 -0.01(-0.26%)
Dec 29, 2009 4.584 4.587 4.550 4.557 60,157,800 -0.01(-0.20%)
Dec 28, 2009 4.582 4.586 4.533 4.566 56,156,704 +0.01(+0.28%)
Dec 24, 2009 4.524 4.556 4.522 4.554 28,257,816 +0.05(+1.09%)
Dec 23, 2009 4.507 4.516 4.467 4.505 78,964,560 +0.02(+0.42%)
Dec 22, 2009 4.475 4.505 4.463 4.486 92,537,432 +0.02(+0.42%)
Dec 21, 2009 4.410 4.484 4.410 4.467 104,535,664 +0.10(+2.29%)
Dec 18, 2009 4.366 4.374 4.293 4.367 137,587,456 +0.05(+1.08%)
Dec 17, 2009 4.361 4.377 4.311 4.320 144,256,160 -0.13(-3.01%)
Dec 16, 2009 4.449 4.474 4.405 4.454 129,268,000 +0.04(+0.98%)
Dec 15, 2009 4.422 4.457 4.383 4.411 110,568,616 -0.04(-0.94%)
Dec 14, 2009 4.450 4.463 4.433 4.453 107,113,384 +0.06(+1.30%)
Dec 11, 2009 4.394 4.412 4.354 4.396 138,791,568 +0.04(+0.94%)
Dec 10, 2009 4.362 4.395 4.342 4.355 150,323,552 +0.05(+1.14%)
Dec 09, 2009 4.275 4.321 4.230 4.306 196,777,312 +0.03(+0.63%)
Dec 08, 2009 4.313 4.327 4.250 4.279 187,323,232 -0.09(-2.08%)
Dec 07, 2009 4.381 4.428 4.346 4.370 157,911,440 -0.02(-0.37%)
Dec 04, 2009 4.454 4.495 4.311 4.387 327,354,144 +0.05(+1.08%)
Dec 03, 2009 4.431 4.480 4.331 4.340 203,816,608 -0.07(-1.59%)
Dec 02, 2009 4.407 4.467 4.381 4.410 153,259,360 +0.01(+0.16%)
Dec 01, 2009 4.382 4.439 4.366 4.403 163,085,664 +0.10(+2.28%)
Nov 30, 2009 4.270 4.320 4.232 4.305 211,476,848 +0.03(+0.65%)
Nov 27, 2009 4.184 4.335 4.173 4.277 175,529,648 -0.14(-3.19%)
Nov 25, 2009 4.402 4.430 4.376 4.418 115,254,640 +0.04(+1.01%)
Nov 24, 2009 4.388 4.401 4.314 4.374 170,283,904 -0.01(-0.21%)
Nov 23, 2009 4.369 4.438 4.359 4.383 193,581,424 +0.11(+2.59%)
Nov 20, 2009 4.253 4.295 4.235 4.272 154,504,576 -0.03(-0.62%)
Nov 19, 2009 4.353 4.356 4.246 4.299 232,934,112 -0.12(-2.64%)
Nov 18, 2009 4.414 4.428 4.360 4.416 163,183,296 -0.00(-0.05%)
Nov 17, 2009 4.387 4.423 4.353 4.418 172,863,360 +0.01(+0.21%)
Nov 16, 2009 4.344 4.446 4.340 4.409 200,323,616 +0.12(+2.89%)
Nov 13, 2009 4.256 4.321 4.218 4.285 197,861,504 +0.05(+1.10%)
Nov 12, 2009 4.313 4.361 4.218 4.239 251,239,056 -0.09(-2.02%)
Nov 11, 2009 4.341 4.380 4.288 4.326 244,800,816 +0.04(+1.01%)
Nov 10, 2009 4.262 4.311 4.236 4.283 196,292,000 +0.00(+0.00%)
Nov 09, 2009 4.159 4.284 4.152 4.283 165,928,992 +0.19(+4.59%)
Nov 06, 2009 4.026 4.115 4.012 4.095 239,815,664 +0.07(+1.77%)
Nov 05, 2009 3.988 4.074 3.969 4.024 193,995,136 +0.10(+2.56%)
Nov 04, 2009 3.975 4.034 3.910 3.924 328,548,256 +0.02(+0.45%)
Nov 03, 2009 3.840 3.920 3.827 3.906 321,762,144 +0.02(+0.51%)
Nov 02, 2009 3.870 3.966 3.792 3.886 448,561,632 +0.05(+1.40%)
Oct 30, 2009 4.041 4.061 3.821 3.833 520,023,136 -0.23(-5.66%)
Oct 29, 2009 3.955 4.080 3.939 4.062 281,053,216 +0.16(+4.13%)
Oct 28, 2009 4.030 4.056 3.894 3.901 393,472,800 -0.15(-3.69%)
Oct 27, 2009 4.100 4.127 4.032 4.051 329,236,224 -0.04(-0.94%)
Oct 26, 2009 4.190 4.275 4.067 4.089 314,789,760 -0.10(-2.29%)
Oct 23, 2009 4.205 4.216 4.146 4.185 304,356,896 -0.09(-2.05%)
Oct 22, 2009 4.188 4.305 4.136 4.272 231,686,256 +0.08(+1.89%)
Oct 21, 2009 4.255 4.356 4.187 4.193 223,699,472 -0.08(-1.88%)
Oct 20, 2009 4.233 4.278 4.228 4.274 196,119,008 -0.04(-0.97%)
Oct 19, 2009 4.260 4.342 4.234 4.316 182,337,360 +0.07(+1.68%)
Oct 16, 2009 4.241 4.276 4.194 4.244 226,641,888 -0.06(-1.41%)
Oct 15, 2009 4.239 4.310 4.235 4.305 177,712,480 +0.03(+0.60%)
Oct 14, 2009 4.234 4.289 4.199 4.279 210,362,480 +0.14(+3.32%)
Oct 13, 2009 4.134 4.152 4.083 4.142 164,964,784 -0.02(-0.36%)
Oct 12, 2009 4.178 4.185 4.123 4.157 127,531,544 +0.04(+0.93%)
Oct 09, 2009 4.075 4.121 4.054 4.118 148,504,000 +0.04(+1.06%)
Oct 08, 2009 4.072 4.116 4.038 4.075 222,940,160 +0.06(+1.57%)
Oct 07, 2009 3.974 4.019 3.957 4.012 195,754,720 +0.02(+0.61%)
Oct 06, 2009 3.935 4.036 3.931 3.988 247,575,264 +0.11(+2.80%)
Oct 05, 2009 3.796 3.900 3.774 3.879 204,618,496 +0.11(+2.91%)
Oct 02, 2009 3.733 3.812 3.729 3.770 263,205,824 -0.03(-0.91%)
Oct 01, 2009 3.983 3.983 3.801 3.804 309,649,632 -0.20(-4.99%)
Sep 30, 2009 4.059 4.066 3.927 4.004 305,799,136 -0.02(-0.61%)
Sep 29, 2009 4.068 4.109 4.015 4.029 216,831,232 -0.03(-0.69%)
Sep 28, 2009 3.947 4.072 3.945 4.057 162,576,928 +0.14(+3.48%)
Sep 25, 2009 3.942 3.980 3.890 3.920 221,976,608 -0.04(-0.94%)
Sep 24, 2009 4.066 4.085 3.925 3.957 260,062,240 -0.10(-2.56%)
Sep 23, 2009 4.146 4.200 4.044 4.061 231,967,568 -0.06(-1.56%)
Sep 22, 2009 4.128 4.151 4.092 4.125 162,794,704 +0.04(+1.03%)
Sep 21, 2009 4.037 4.101 4.019 4.083 159,179,408 -0.02(-0.40%)
Sep 18, 2009 4.132 4.134 4.073 4.100 191,787,216 +0.00(+0.11%)
Sep 17, 2009 4.096 4.165 4.050 4.095 289,689,984 +0.09(+2.21%)
Sep 16, 2009 4.018 4.108 3.988 4.006 212,089,376 +0.04(+0.91%)
Sep 15, 2009 3.970 4.017 3.915 3.970 206,636,960 +0.01(+0.29%)
Sep 14, 2009 3.851 3.967 3.850 3.959 160,083,264 +0.05(+1.16%)
Sep 11, 2009 3.929 3.955 3.879 3.913 208,128,672 +0.00(+0.03%)
Sep 10, 2009 3.847 3.924 3.801 3.912 198,012,736 +0.07(+1.91%)
Sep 09, 2009 3.793 3.865 3.771 3.838 199,476,880 +0.06(+1.57%)
Sep 08, 2009 3.788 3.789 3.740 3.779 171,448,000 +0.06(+1.73%)
Sep 04, 2009 3.630 3.718 3.607 3.715 189,397,856 +0.10(+2.84%)
Sep 03, 2009 3.596 3.623 3.540 3.612 177,359,536 +0.05(+1.51%)
Sep 02, 2009 3.555 3.602 3.539 3.558 261,188,432 -0.02(-0.65%)
Sep 01, 2009 3.715 3.807 3.569 3.582 423,700,224 -0.17(-4.46%)
Aug 31, 2009 3.743 3.757 3.701 3.749 223,616,304 -0.06(-1.56%)
Aug 28, 2009 3.880 3.890 3.765 3.808 261,105,312 -0.01(-0.37%)
Aug 27, 2009 3.794 3.843 3.712 3.822 248,778,992 +0.02(+0.55%)
Aug 26, 2009 3.780 3.838 3.753 3.801 260,574,064 +0.00(+0.03%)
Aug 25, 2009 3.820 3.878 3.786 3.800 314,088,384 +0.01(+0.28%)
Aug 24, 2009 3.819 3.861 3.760 3.789 308,267,232 +0.01(+0.25%)
Aug 21, 2009 3.705 3.801 3.690 3.780 276,491,136 +0.13(+3.61%)
Aug 20, 2009 3.582 3.662 3.565 3.648 237,942,000 +0.07(+2.09%)
Aug 19, 2009 3.456 3.595 3.449 3.574 268,262,432 +0.06(+1.73%)
Aug 18, 2009 3.472 3.534 3.459 3.513 238,960,800 +0.05(+1.45%)
Aug 17, 2009 3.495 3.501 3.442 3.463 287,683,904 -0.18(-4.81%)
Aug 14, 2009 3.690 3.694 3.555 3.638 264,390,736 -0.05(-1.43%)
Aug 13, 2009 3.669 3.695 3.597 3.690 300,278,624 +0.06(+1.61%)
Aug 12, 2009 3.548 3.690 3.546 3.632 305,144,320 +0.08(+2.20%)
Aug 11, 2009 3.619 3.625 3.541 3.554 300,669,760 -0.09(-2.52%)
Aug 10, 2009 3.635 3.667 3.599 3.646 264,666,496 -0.02(-0.48%)
Aug 07, 2009 3.649 3.726 3.610 3.663 344,501,760 +0.09(+2.48%)
Aug 06, 2009 3.644 3.654 3.540 3.575 277,464,640 -0.04(-1.00%)
Aug 05, 2009 3.637 3.642 3.550 3.611 302,507,744 +0.01(+0.36%)
Aug 04, 2009 3.581 3.642 3.565 3.598 292,039,136 +0.00(+0.03%)
Aug 03, 2009 3.574 3.618 3.534 3.597 322,200,224 +0.11(+3.04%)
Jul 31, 2009 3.487 3.544 3.467 3.491 358,584,320 -0.00(-0.13%)
Jul 30, 2009 3.501 3.569 3.483 3.495 394,886,176 +0.08(+2.35%)
Jul 29, 2009 3.401 3.436 3.369 3.415 319,722,592 -0.03(-0.98%)
Jul 28, 2009 3.418 3.467 3.375 3.449 315,447,744 +0.01(+0.20%)
Jul 27, 2009 3.436 3.471 3.396 3.442 260,299,104 -0.01(-0.27%)
Jul 24, 2009 3.386 3.451 3.350 3.451 249,631,504 +0.04(+1.09%)
Jul 23, 2009 3.277 3.448 3.274 3.414 356,330,368 +0.14(+4.35%)
Jul 22, 2009 3.234 3.313 3.228 3.271 290,537,952 -0.00(-0.04%)
Jul 21, 2009 3.294 3.297 3.196 3.273 317,532,160 +0.03(+1.01%)
Jul 20, 2009 3.214 3.255 3.182 3.240 268,691,264 +0.06(+1.98%)
Jul 17, 2009 3.173 3.190 3.138 3.177 235,644,592 +0.00(+0.15%)
Jul 16, 2009 3.102 3.203 3.091 3.172 298,543,328 +0.06(+1.80%)
Jul 15, 2009 3.024 3.135 3.018 3.116 302,990,912 +0.17(+5.61%)
Jul 14, 2009 2.930 2.952 2.890 2.951 270,512,992 +0.03(+1.16%)
Jul 13, 2009 2.811 2.917 2.804 2.917 303,050,880 +0.14(+5.00%)
Jul 10, 2009 2.764 2.812 2.742 2.778 279,509,824 -0.02(-0.79%)
Jul 09, 2009 2.821 2.839 2.777 2.800 328,145,152 +0.02(+0.63%)
Jul 08, 2009 2.821 2.834 2.721 2.783 418,068,896 -0.00(-0.13%)
Jul 07, 2009 2.893 2.900 2.783 2.786 309,957,600 -0.12(-3.98%)
Jul 06, 2009 2.844 2.905 2.827 2.902 242,951,296 +0.00(+0.04%)
Jul 02, 2009 2.988 2.989 2.897 2.900 314,173,568 -0.16(-5.37%)
Jul 01, 2009 3.068 3.127 3.059 3.065 221,295,488 +0.02(+0.50%)
Jun 30, 2009 3.092 3.115 3.000 3.050 330,993,024 -0.04(-1.40%)
Jun 29, 2009 3.054 3.100 3.021 3.093 273,771,904 +0.06(+1.89%)
Jun 26, 2009 3.033 3.061 3.000 3.036 267,770,656 -0.01(-0.46%)
Jun 25, 2009 2.967 3.057 2.958 3.050 478,945,728 +0.13(+4.48%)
Jun 24, 2009 2.930 2.986 2.890 2.919 330,594,208 +0.03(+1.09%)
Jun 23, 2009 2.895 2.920 2.855 2.888 385,794,560 +0.01(+0.36%)
Jun 22, 2009 3.005 3.009 2.877 2.877 378,356,192 -0.18(-5.99%)
Jun 19, 2009 3.100 3.109 3.031 3.060 286,753,120 +0.02(+0.73%)
Jun 18, 2009 3.009 3.073 2.981 3.038 282,281,792 +0.04(+1.48%)
Jun 17, 2009 3.003 3.050 2.953 2.994 367,096,576 -0.02(-0.50%)
Jun 16, 2009 3.114 3.117 3.004 3.009 364,923,968 -0.08(-2.46%)
Jun 15, 2009 3.164 3.166 3.059 3.085 430,713,632 -0.16(-4.89%)
Jun 12, 2009 3.196 3.243 3.166 3.243 288,627,168 +0.02(+0.65%)
Jun 11, 2009 3.208 3.310 3.208 3.222 391,955,840 +0.03(+0.88%)
Jun 10, 2009 3.266 3.267 3.114 3.194 505,073,312 -0.01(-0.33%)
Jun 09, 2009 3.217 3.243 3.170 3.205 351,210,080 +0.02(+0.77%)
Jun 08, 2009 3.144 3.242 3.103 3.180 406,370,880 -0.03(-0.80%)
Jun 05, 2009 3.270 3.281 3.154 3.206 511,649,312 +0.00(+0.11%)
Jun 04, 2009 3.169 3.211 3.121 3.203 339,058,624 +0.06(+1.86%)
Jun 03, 2009 3.171 3.177 3.085 3.144 362,737,920 -0.09(-2.78%)
Jun 02, 2009 3.194 3.262 3.179 3.234 372,778,624 +0.01(+0.43%)
Jun 01, 2009 3.148 3.247 3.131 3.220 381,281,696 +0.14(+4.55%)
May 29, 2009 2.998 3.092 2.952 3.080 410,383,744 +0.11(+3.81%)
May 28, 2009 2.939 2.994 2.849 2.967 542,811,392 +0.08(+2.75%)
May 27, 2009 3.003 3.023 2.877 2.888 421,109,792 -0.11(-3.70%)
May 26, 2009 2.806 3.010 2.800 2.998 425,504,000 +0.15(+5.28%)
May 22, 2009 2.876 2.910 2.827 2.848 339,422,208 -0.01(-0.33%)
May 21, 2009 2.876 2.899 2.800 2.857 534,786,976 -0.09(-3.05%)
May 20, 2009 3.039 3.095 2.938 2.947 494,217,216 -0.04(-1.25%)
May 19, 2009 2.989 3.040 2.966 2.984 397,556,416 -0.01(-0.39%)
May 18, 2009 2.884 2.996 2.874 2.996 347,008,768 +0.17(+5.90%)
May 15, 2009 2.875 2.914 2.795 2.829 488,059,104 -0.05(-1.70%)
May 14, 2009 2.836 2.921 2.819 2.878 458,961,440 +0.04(+1.40%)
May 13, 2009 2.900 2.919 2.820 2.839 496,524,192 -0.09(-3.03%)
May 12, 2009 3.028 3.038 2.907 2.927 515,147,488 -0.07(-2.49%)
May 11, 2009 3.030 3.058 2.987 3.002 356,844,864 -0.12(-3.74%)
May 08, 2009 3.056 3.131 3.016 3.119 497,855,104 +0.13(+4.45%)
May 07, 2009 3.122 3.131 2.939 2.986 579,413,824 -0.07(-2.37%)
May 06, 2009 3.033 3.067 2.965 3.058 548,214,528 +0.10(+3.39%)
May 05, 2009 2.962 2.984 2.913 2.958 414,580,832 -0.03(-0.86%)
May 04, 2009 2.930 2.986 2.921 2.983 442,785,184 +0.19(+6.67%)
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.