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 Semiconductors 2X ETF (NY: USD )

91.05 -2.21 (-2.37%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Feb 29, 2008 1.863 1.870 1.796 1.801 2,309,345 -0.10(-5.22%)
Feb 28, 2008 1.965 1.965 1.884 1.901 1,418,964 -0.09(-4.46%)
Feb 27, 2008 1.913 2.008 1.910 1.989 3,000,030 +0.03(+1.60%)
Feb 26, 2008 1.877 1.990 1.876 1.958 3,466,104 +0.07(+3.98%)
Feb 25, 2008 1.867 1.889 1.794 1.883 1,196,171 +0.03(+1.52%)
Feb 22, 2008 1.867 1.870 1.774 1.855 1,920,736 +0.00(+0.26%)
Feb 21, 2008 1.891 1.969 1.845 1.850 2,822,052 -0.02(-1.19%)
Feb 20, 2008 1.810 1.902 1.778 1.872 2,990,248 +0.07(+3.65%)
Feb 19, 2008 1.875 1.904 1.796 1.806 1,961,095 -0.03(-1.57%)
Feb 18, 2008 1.865 1.905 1.812 1.835 0 +0.00(+0.00%)
Feb 15, 2008 1.865 1.905 1.812 1.835 2,436,952 -0.06(-3.35%)
Feb 14, 2008 2.031 2.031 1.893 1.899 3,282,620 -0.12(-6.03%)
Feb 13, 2008 1.950 2.025 1.950 2.021 2,862,103 +0.12(+6.50%)
Feb 12, 2008 1.953 1.991 1.877 1.897 3,058,597 -0.03(-1.50%)
Feb 11, 2008 1.854 1.933 1.827 1.926 4,645,374 +0.08(+4.38%)
Feb 08, 2008 1.806 1.851 1.779 1.845 2,583,893 +0.06(+3.32%)
Feb 07, 2008 1.722 1.840 1.685 1.786 4,462,273 +0.03(+1.66%)
Feb 06, 2008 1.840 1.878 1.753 1.757 3,275,321 -0.08(-4.27%)
Feb 05, 2008 1.952 1.960 1.835 1.835 4,930,780 -0.16(-7.84%)
Feb 04, 2008 2.111 2.111 1.984 1.992 3,280,315 -0.09(-4.32%)
Feb 01, 2008 1.950 2.089 1.950 2.081 3,671,356 +0.16(+8.47%)
Jan 31, 2008 1.829 1.952 1.753 1.919 2,455,876 +0.04(+1.93%)
Jan 30, 2008 1.884 1.966 1.809 1.883 4,648,703 -0.01(-0.35%)
Jan 29, 2008 1.891 1.916 1.841 1.889 4,163,935 +0.02(+1.17%)
Jan 28, 2008 1.824 1.868 1.757 1.867 4,801,586 +0.04(+2.31%)
Jan 25, 2008 2.002 2.031 1.818 1.825 6,972,722 -0.08(-4.38%)
Jan 24, 2008 1.851 1.913 1.816 1.909 4,862,021 +0.11(+5.85%)
Jan 23, 2008 1.574 1.816 1.574 1.803 5,317,622 +0.11(+6.45%)
Jan 22, 2008 1.679 1.914 1.362 1.694 5,266,866 -0.07(-4.09%)
Jan 21, 2008 1.834 1.834 1.725 1.766 0 +0.00(+0.00%)
Jan 18, 2008 1.834 1.834 1.725 1.766 3,950,104 +0.04(+2.28%)
Jan 17, 2008 1.826 1.848 1.710 1.727 4,982,125 -0.07(-3.93%)
Jan 16, 2008 1.954 1.972 1.711 1.797 7,330,677 -0.19(-9.55%)
Jan 15, 2008 2.107 2.107 1.965 1.987 3,764,443 -0.13(-6.11%)
Jan 14, 2008 1.984 2.122 1.984 2.116 3,085,819 +0.14(+7.20%)
Jan 11, 2008 2.050 2.050 1.949 1.974 3,817,580 -0.10(-4.89%)
Jan 10, 2008 2.068 2.130 2.023 2.076 4,951,395 -0.01(-0.64%)
Jan 09, 2008 2.073 2.114 1.984 2.089 3,896,378 +0.04(+1.89%)
Jan 08, 2008 2.175 2.208 2.039 2.050 3,277,882 -0.10(-4.86%)
Jan 07, 2008 2.207 2.257 2.104 2.155 3,669,538 -0.05(-2.15%)
Jan 04, 2008 2.370 2.370 2.167 2.202 4,975,697 -0.29(-11.61%)
Jan 03, 2008 2.584 2.584 2.466 2.492 1,994,898 -0.10(-3.84%)
Jan 02, 2008 2.741 2.759 2.534 2.591 2,430,242 -0.18(-6.54%)
Jan 01, 2008 2.814 2.827 2.773 2.773 673,502 +0.00(+0.00%)
Dec 31, 2007 2.814 2.827 2.773 2.773 673,502 -0.03(-1.05%)
Dec 28, 2007 2.858 2.858 2.792 2.802 471,195 -0.03(-0.95%)
Dec 27, 2007 2.931 2.931 2.829 2.829 335,470 -0.12(-3.96%)
Dec 26, 2007 2.929 2.952 2.917 2.946 184,380 -0.01(-0.40%)
Dec 24, 2007 2.891 2.957 2.891 2.957 176,698 +0.08(+2.91%)
Dec 21, 2007 2.856 2.887 2.841 2.874 509,608 +0.07(+2.55%)
Dec 20, 2007 2.784 2.803 2.724 2.802 432,782 -0.07(-2.39%)
Dec 19, 2007 2.820 2.894 2.820 2.871 409,735 +0.04(+1.30%)
Dec 18, 2007 2.845 2.870 2.772 2.834 7,114,029 +0.02(+0.81%)
Dec 17, 2007 2.902 2.902 2.811 2.811 732,401 -0.12(-4.01%)
Dec 14, 2007 2.972 2.987 2.927 2.929 361,079 -0.10(-3.29%)
Dec 13, 2007 3.071 3.072 2.964 3.028 558,264 -0.04(-1.40%)
Dec 12, 2007 3.059 3.135 3.003 3.071 569,276 +0.05(+1.55%)
Dec 11, 2007 3.161 3.186 2.999 3.024 1,451,999 -0.12(-3.75%)
Dec 10, 2007 3.074 3.159 3.071 3.142 5,006,453 +0.05(+1.64%)
Dec 07, 2007 3.095 3.117 3.063 3.092 1,413,586 -0.02(-0.78%)
Dec 06, 2007 3.006 3.117 3.006 3.116 1,029,460 +0.12(+4.14%)
Dec 05, 2007 2.958 3.036 2.949 2.992 1,697,840 +0.16(+5.68%)
Dec 04, 2007 2.815 2.870 2.797 2.831 427,661 -0.03(-1.00%)
Dec 03, 2007 2.897 2.924 2.860 2.860 353,396 -0.00(-0.14%)
Nov 30, 2007 2.999 3.010 2.847 2.864 729,841 -0.07(-2.36%)
Nov 29, 2007 2.924 2.947 2.883 2.933 393,089 +0.04(+1.24%)
Nov 28, 2007 2.801 2.937 2.776 2.897 2,491,703 +0.20(+7.43%)
Nov 27, 2007 2.641 2.698 2.590 2.696 522,412 +0.10(+3.91%)
Nov 26, 2007 2.630 2.759 2.589 2.595 463,513 -0.12(-4.28%)
Nov 23, 2007 2.677 2.730 2.643 2.711 215,111 +0.04(+1.61%)
Nov 21, 2007 2.674 2.761 2.585 2.668 1,884,782 -0.08(-2.78%)
Nov 20, 2007 2.815 2.858 2.662 2.744 1,533,946 -0.05(-1.65%)
Nov 19, 2007 2.851 2.897 2.777 2.790 1,649,184 -0.11(-3.94%)
Nov 16, 2007 2.926 2.926 2.845 2.905 1,011,534 +0.01(+0.51%)
Nov 15, 2007 2.917 2.968 2.847 2.890 307,301 -0.03(-1.15%)
Nov 14, 2007 3.031 3.031 2.924 2.924 468,634 -0.07(-2.35%)
Nov 13, 2007 2.886 2.996 2.886 2.994 212,550 +0.15(+5.17%)
Nov 12, 2007 2.929 2.978 2.847 2.847 863,005 -0.10(-3.43%)
Nov 09, 2007 2.988 3.037 2.948 2.948 1,749,057 -0.11(-3.69%)
Nov 08, 2007 3.182 3.182 2.940 3.061 2,309,882 -0.10(-3.23%)
Nov 07, 2007 3.263 3.305 3.157 3.163 443,026 -0.15(-4.39%)
Nov 06, 2007 3.242 3.318 3.238 3.308 916,782 +0.11(+3.43%)
Nov 05, 2007 3.165 3.242 3.159 3.199 437,904 -0.01(-0.36%)
Nov 02, 2007 3.200 3.216 3.144 3.210 368,761 +0.05(+1.50%)
Nov 01, 2007 3.227 3.261 3.163 3.163 437,904 -0.11(-3.48%)
Oct 31, 2007 3.215 3.286 3.186 3.277 1,121,650 +0.09(+2.96%)
Oct 30, 2007 3.153 3.207 3.152 3.183 1,605,650 +0.01(+0.43%)
Oct 29, 2007 3.221 3.243 3.124 3.169 701,671 +0.07(+2.41%)
Oct 26, 2007 3.136 3.152 3.047 3.094 1,352,126 +0.00(+0.04%)
Oct 25, 2007 3.197 3.197 3.004 3.093 1,989,777 -0.11(-3.53%)
Oct 24, 2007 3.243 3.265 3.074 3.206 4,184,422 -0.19(-5.62%)
Oct 23, 2007 3.382 3.397 3.284 3.397 955,195 -0.02(-0.54%)
Oct 22, 2007 3.280 3.420 3.280 3.416 1,864,295 +0.09(+2.56%)
Oct 19, 2007 3.502 3.502 3.328 3.331 1,464,803 -0.21(-6.03%)
Oct 18, 2007 3.512 3.555 3.459 3.544 389,248 +0.01(+0.41%)
Oct 17, 2007 3.564 3.564 3.463 3.530 1,272,740 +0.17(+5.13%)
Oct 16, 2007 3.361 3.422 3.340 3.357 693,989 -0.05(-1.38%)
Oct 15, 2007 3.412 3.434 3.367 3.404 583,872 +0.04(+1.24%)
Oct 12, 2007 3.359 3.397 3.352 3.363 501,925 +0.04(+1.35%)
Oct 11, 2007 3.475 3.504 3.267 3.318 1,062,751 -0.14(-4.13%)
Oct 10, 2007 3.461 3.470 3.407 3.461 338,031 -0.01(-0.23%)
Oct 09, 2007 3.491 3.491 3.397 3.468 1,067,872 -0.02(-0.64%)
Oct 08, 2007 3.459 3.514 3.459 3.491 760,571 +0.01(+0.26%)
Oct 05, 2007 3.480 3.514 3.428 3.482 2,563,406 +0.07(+1.93%)
Oct 04, 2007 3.424 3.424 3.368 3.416 355,957 -0.01(-0.32%)
Oct 03, 2007 3.563 3.563 3.385 3.427 906,539 -0.14(-3.88%)
Oct 02, 2007 3.589 3.600 3.534 3.565 1,190,793 -0.00(-0.02%)
Oct 01, 2007 3.497 3.596 3.497 3.566 263,767 +0.12(+3.61%)
Sep 28, 2007 3.475 3.499 3.439 3.441 307,301 -0.03(-0.74%)
Sep 27, 2007 3.490 3.509 3.461 3.467 430,222 +0.01(+0.18%)
Sep 26, 2007 3.518 3.554 3.436 3.461 852,761 +0.01(+0.32%)
Sep 25, 2007 3.387 3.463 3.387 3.450 373,883 +0.02(+0.61%)
Sep 24, 2007 3.468 3.504 3.409 3.429 460,952 -0.02(-0.64%)
Sep 21, 2007 3.448 3.491 3.448 3.451 307,301 +0.04(+1.12%)
Sep 20, 2007 3.393 3.444 3.380 3.413 512,169 +0.02(+0.48%)
Sep 19, 2007 3.390 3.459 3.365 3.397 1,065,311 +0.06(+1.86%)
Sep 18, 2007 3.227 3.363 3.207 3.334 1,933,438 +0.13(+4.15%)
Sep 17, 2007 3.182 3.202 3.161 3.202 250,962 -0.01(-0.38%)
Sep 14, 2007 3.183 3.245 3.181 3.214 1,923,195 -0.05(-1.51%)
Sep 13, 2007 3.308 3.308 3.258 3.263 632,528 -0.04(-1.19%)
Sep 12, 2007 3.362 3.412 3.283 3.303 962,878 -0.10(-2.94%)
Sep 11, 2007 3.339 3.438 3.325 3.403 1,239,449 +0.08(+2.55%)
Sep 10, 2007 3.413 3.429 3.278 3.318 770,814 -0.00(-0.09%)
Sep 07, 2007 3.341 3.361 3.259 3.321 4,327,829 -0.17(-4.99%)
Sep 06, 2007 3.460 3.502 3.415 3.496 555,703 +0.06(+1.70%)
Sep 05, 2007 3.464 3.474 3.396 3.437 476,317 -0.07(-2.06%)
Sep 04, 2007 3.412 3.562 3.412 3.509 834,835 +0.12(+3.67%)
Aug 31, 2007 3.340 3.392 3.320 3.385 279,132 +0.12(+3.83%)
Aug 30, 2007 3.218 3.325 3.218 3.260 450,708 +0.01(+0.42%)
Aug 29, 2007 3.132 3.251 3.116 3.247 179,259 +0.21(+6.81%)
Aug 28, 2007 3.152 3.154 3.036 3.040 258,645 -0.17(-5.15%)
Aug 27, 2007 3.231 3.231 3.194 3.205 207,428 -0.06(-1.89%)
Aug 24, 2007 3.158 3.271 3.158 3.267 425,100 +0.08(+2.42%)
Aug 23, 2007 3.228 3.233 3.152 3.189 279,132 -0.02(-0.77%)
Aug 22, 2007 3.206 3.226 3.171 3.214 161,333 +0.07(+2.12%)
Aug 21, 2007 3.125 3.179 3.125 3.147 443,026 +0.00(+0.12%)
Aug 20, 2007 3.114 3.178 3.077 3.143 335,470 +0.07(+2.25%)
Aug 17, 2007 3.319 3.319 2.968 3.074 2,112,697 +0.15(+4.96%)
Aug 16, 2007 2.968 2.985 2.749 2.929 4,612,083 -0.04(-1.32%)
Aug 15, 2007 3.053 3.112 2.968 2.968 1,413,586 -0.15(-4.86%)
Aug 14, 2007 3.221 3.253 3.116 3.119 1,918,073 -0.11(-3.29%)
Aug 13, 2007 3.241 3.271 3.220 3.225 998,729 -0.01(-0.18%)
Aug 10, 2007 3.122 3.258 3.112 3.231 542,899 -0.02(-0.55%)
Aug 09, 2007 3.263 3.370 3.202 3.249 1,613,332 -0.07(-2.06%)
Aug 08, 2007 3.256 3.387 3.241 3.318 1,049,946 +0.11(+3.36%)
Aug 07, 2007 3.170 3.241 3.085 3.210 1,400,782 +0.03(+0.80%)
Aug 06, 2007 3.157 3.184 3.085 3.184 709,354 +0.01(+0.41%)
Aug 03, 2007 3.198 3.291 3.165 3.172 355,957 -0.12(-3.64%)
Aug 02, 2007 3.255 3.298 3.193 3.291 483,999 +0.03(+0.87%)
Aug 01, 2007 3.237 3.280 3.101 3.263 857,883 +0.01(+0.44%)
Jul 31, 2007 3.413 3.421 3.234 3.249 1,065,311 -0.09(-2.61%)
Jul 30, 2007 3.268 3.386 3.254 3.336 944,952 +0.10(+3.02%)
Jul 27, 2007 3.318 3.368 3.230 3.238 637,650 -0.10(-2.96%)
Jul 26, 2007 3.407 3.486 3.224 3.337 1,710,645 -0.13(-3.76%)
Jul 25, 2007 3.527 3.530 3.432 3.467 996,169 +0.01(+0.35%)
Jul 24, 2007 3.486 3.563 3.438 3.455 1,436,634 -0.13(-3.72%)
Jul 23, 2007 3.618 3.661 3.587 3.589 314,984 +0.01(+0.33%)
Jul 20, 2007 3.707 3.707 3.573 3.577 788,740 -0.13(-3.53%)
Jul 19, 2007 3.696 3.712 3.653 3.708 553,142 +0.06(+1.62%)
Jul 18, 2007 3.687 3.687 3.580 3.649 1,334,200 -0.19(-4.86%)
Jul 17, 2007 3.741 3.914 3.741 3.835 1,088,359 +0.14(+3.82%)
Jul 16, 2007 3.694 3.728 3.676 3.694 427,661 -0.00(-0.06%)
Jul 13, 2007 3.711 3.718 3.656 3.696 317,544 -0.01(-0.33%)
Jul 12, 2007 3.509 3.709 3.484 3.709 1,096,042 +0.25(+7.24%)
Jul 11, 2007 3.487 3.487 3.426 3.458 379,005 -0.03(-0.95%)
Jul 10, 2007 3.486 3.548 3.479 3.491 476,317 -0.04(-1.05%)
Jul 09, 2007 3.500 3.540 3.482 3.529 473,756 +0.06(+1.66%)
Jul 06, 2007 3.443 3.484 3.423 3.471 148,529 +0.05(+1.46%)
Jul 05, 2007 3.397 3.421 3.375 3.421 163,894 +0.02(+0.57%)
Jul 03, 2007 3.391 3.404 3.381 3.401 276,571 +0.04(+1.16%)
Jul 02, 2007 3.329 3.367 3.291 3.362 522,412 +0.08(+2.50%)
Jun 29, 2007 3.343 3.357 3.262 3.280 314,984 -0.05(-1.36%)
Jun 28, 2007 3.352 3.374 3.315 3.325 366,200 -0.02(-0.57%)
Jun 27, 2007 3.173 3.347 3.173 3.345 560,825 +0.14(+4.39%)
Jun 26, 2007 3.261 3.261 3.192 3.204 148,529 -0.05(-1.64%)
Jun 25, 2007 3.342 3.356 3.230 3.258 824,592 -0.08(-2.47%)
Jun 22, 2007 3.414 3.417 3.314 3.340 642,772 -0.10(-2.85%)
Jun 21, 2007 3.318 3.438 3.318 3.438 527,534 +0.17(+5.32%)
Jun 20, 2007 3.324 3.346 3.264 3.264 386,687 -0.03(-1.04%)
Jun 19, 2007 3.300 3.316 3.265 3.299 163,894 -0.05(-1.62%)
Jun 18, 2007 3.349 3.363 3.298 3.353 414,857 +0.01(+0.23%)
Jun 15, 2007 3.329 3.351 3.288 3.345 545,460 +0.14(+4.43%)
Jun 14, 2007 3.124 3.235 3.124 3.203 194,624 +0.11(+3.46%)
Jun 13, 2007 3.067 3.098 3.039 3.096 169,015 +0.09(+3.05%)
Jun 12, 2007 2.976 3.037 2.972 3.004 197,185 -0.02(-0.65%)
Jun 11, 2007 3.046 3.053 3.022 3.024 176,698 -0.02(-0.55%)
Jun 08, 2007 2.937 3.041 2.911 3.041 658,137 +0.16(+5.37%)
Jun 07, 2007 2.967 2.967 2.886 2.886 320,105 -0.12(-4.04%)
Jun 06, 2007 3.048 3.048 2.981 3.007 248,402 -0.06(-1.97%)
Jun 05, 2007 3.095 3.095 3.030 3.068 174,137 -0.05(-1.49%)
Jun 04, 2007 3.091 3.144 3.091 3.114 248,402 -0.01(-0.36%)
Jun 01, 2007 3.106 3.153 3.106 3.126 250,962 +0.05(+1.78%)
May 31, 2007 3.042 3.071 3.026 3.071 107,555 +0.08(+2.68%)
May 30, 2007 2.971 2.994 2.960 2.991 307,301 -0.04(-1.18%)
May 29, 2007 3.025 3.033 3.025 3.026 145,968 +0.04(+1.51%)
May 25, 2007 2.991 3.005 2.964 2.981 76,825 +0.05(+1.57%)
May 24, 2007 3.050 3.065 2.916 2.935 496,804 -0.14(-4.53%)
May 23, 2007 3.152 3.156 3.075 3.075 176,698 -0.10(-3.07%)
May 22, 2007 3.141 3.199 3.137 3.172 163,894 +0.06(+2.01%)
May 21, 2007 3.138 3.207 3.106 3.110 197,185 -0.02(-0.56%)
May 18, 2007 3.165 3.165 3.090 3.127 84,507 +0.02(+0.69%)
May 17, 2007 3.144 3.144 3.106 3.106 71,703 -0.04(-1.16%)
May 16, 2007 3.123 3.142 3.076 3.142 102,433 +0.01(+0.31%)
May 15, 2007 3.182 3.206 3.127 3.132 258,645 -0.07(-2.27%)
May 14, 2007 3.268 3.275 3.186 3.205 233,036 -0.04(-1.22%)
May 11, 2007 3.203 3.244 3.177 3.244 348,275 +0.09(+2.69%)
May 10, 2007 3.250 3.282 3.129 3.159 363,640 -0.11(-3.38%)
May 09, 2007 3.154 3.272 3.154 3.270 125,481 +0.12(+3.96%)
May 08, 2007 3.112 3.145 3.089 3.145 17,925 +0.00(+0.02%)
May 07, 2007 3.166 3.178 3.144 3.144 61,460 -0.01(-0.45%)
May 04, 2007 3.135 3.169 3.117 3.158 74,264 +0.06(+1.79%)
May 03, 2007 3.135 3.159 3.103 3.103 230,476 +0.01(+0.37%)
May 02, 2007 3.070 3.122 3.068 3.092 256,084 +0.03(+1.10%)
May 01, 2007 3.019 3.058 2.960 3.058 117,798 +0.03(+1.05%)
Apr 30, 2007 3.069 3.097 3.026 3.026 460,952 -0.08(-2.64%)
Apr 27, 2007 3.145 3.157 3.085 3.108 253,523 -0.06(-1.97%)
Apr 26, 2007 3.183 3.199 3.148 3.171 389,248 -0.03(-1.04%)
Apr 25, 2007 3.144 3.204 3.118 3.204 212,550 +0.08(+2.50%)
Apr 24, 2007 3.099 3.163 3.062 3.126 565,946 +0.14(+4.59%)
Apr 23, 2007 3.007 3.007 2.978 2.989 69,142 -0.04(-1.39%)
Apr 20, 2007 3.076 3.076 2.985 3.031 89,629 +0.02(+0.83%)
Apr 19, 2007 2.894 3.034 2.890 3.006 256,084 +0.07(+2.37%)
Apr 18, 2007 2.895 2.959 2.889 2.937 289,375 +0.12(+4.16%)
Apr 17, 2007 2.808 2.824 2.806 2.819 194,624 +0.04(+1.28%)
Apr 16, 2007 2.778 2.807 2.778 2.784 151,089 +0.03(+1.01%)
Apr 13, 2007 2.747 2.756 2.747 2.756 61,460 -0.02(-0.69%)
Apr 12, 2007 2.726 2.775 2.726 2.775 28,169 +0.04(+1.38%)
Apr 11, 2007 2.791 2.791 2.732 2.737 274,010 -0.05(-1.70%)
Apr 10, 2007 2.723 2.785 2.723 2.785 69,142 +0.06(+2.38%)
Apr 09, 2007 2.727 2.739 2.702 2.720 56,338 +0.02(+0.72%)
Apr 05, 2007 2.694 2.700 2.687 2.700 76,825 +0.03(+1.24%)
Apr 04, 2007 2.651 2.669 2.651 2.667 66,581 +0.04(+1.41%)
Apr 03, 2007 2.593 2.632 2.593 2.630 58,899 +0.05(+2.09%)
Apr 02, 2007 2.601 2.601 2.529 2.576 69,142 -0.01(-0.53%)
Mar 30, 2007 2.614 2.614 2.573 2.590 501,925 +0.02(+0.70%)
Mar 29, 2007 2.652 2.652 2.526 2.572 409,735 -0.04(-1.50%)
Mar 28, 2007 2.648 2.653 2.610 2.611 1,098,602 -0.08(-3.05%)
Mar 27, 2007 2.704 2.708 2.687 2.693 43,534 -0.01(-0.48%)
Mar 26, 2007 2.717 2.717 2.658 2.706 53,777 -0.02(-0.73%)
Mar 23, 2007 2.701 2.726 2.701 2.726 61,460 +0.03(+1.26%)
Mar 22, 2007 2.715 2.716 2.692 2.692 179,259 -0.04(-1.60%)
Mar 21, 2007 2.655 2.766 2.647 2.735 240,719 +0.09(+3.32%)
Mar 20, 2007 2.622 2.650 2.622 2.648 15,365 +0.03(+1.04%)
Mar 19, 2007 2.660 2.660 2.620 2.620 102,433 -0.02(-0.80%)
Mar 16, 2007 2.628 2.653 2.628 2.641 632,528 -0.03(-1.23%)
Mar 15, 2007 2.692 2.692 2.650 2.674 647,894 +0.01(+0.45%)
Mar 14, 2007 2.655 2.677 2.610 2.662 537,777 +0.00(+0.01%)
Mar 13, 2007 2.742 2.742 2.659 2.662 266,327 -0.11(-3.81%)
Mar 12, 2007 2.761 2.786 2.758 2.767 51,216 +0.05(+1.96%)
Mar 09, 2007 2.753 2.769 2.676 2.714 89,629 +0.02(+0.81%)
Mar 08, 2007 2.677 2.714 2.677 2.692 176,698 +0.07(+2.57%)
Mar 07, 2007 2.656 2.656 2.625 2.625 363,640 -0.04(-1.37%)
Mar 06, 2007 2.641 2.672 2.618 2.661 281,693 +0.10(+3.77%)
Mar 05, 2007 2.625 2.648 2.564 2.564 107,555 -0.06(-2.13%)
Mar 02, 2007 2.695 2.695 2.616 2.620 550,581 -0.09(-3.43%)
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.