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 )

87.68 -3.47 (-3.81%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jul 31, 2009 1.020 1.046 1.015 1.029 5,907,103 +0.01(+0.50%)
Jul 30, 2009 1.059 1.079 1.020 1.024 13,807,619 -0.00(-0.38%)
Jul 29, 2009 1.011 1.030 1.002 1.028 21,567,366 -0.00(-0.26%)
Jul 28, 2009 1.012 1.039 0.9958 1.031 7,622,357 +0.01(+0.96%)
Jul 27, 2009 1.023 1.031 0.9930 1.021 4,994,366 +0.00(+0.20%)
Jul 24, 2009 0.9985 1.022 0.9719 1.019 13,678,706 -0.01(-1.33%)
Jul 23, 2009 0.9880 1.040 0.9782 1.032 21,683,424 +0.03(+3.12%)
Jul 22, 2009 0.9548 1.007 0.9540 1.001 17,054,926 +0.04(+4.23%)
Jul 21, 2009 0.9762 0.9809 0.9226 0.9606 14,945,890 -0.01(-1.01%)
Jul 20, 2009 0.9673 0.9723 0.9388 0.9704 16,784,398 +0.02(+1.89%)
Jul 17, 2009 0.9302 0.9524 0.8994 0.9524 12,052,902 +0.03(+2.82%)
Jul 16, 2009 0.8782 0.9309 0.8716 0.9263 12,547,632 +0.04(+4.54%)
Jul 15, 2009 0.8653 0.8894 0.8607 0.8860 24,677,180 +0.09(+11.12%)
Jul 14, 2009 0.7798 0.7993 0.7720 0.7974 28,021,696 +0.03(+3.52%)
Jul 13, 2009 0.7388 0.7716 0.7388 0.7703 12,918,519 +0.04(+5.09%)
Jul 10, 2009 0.7189 0.7470 0.7138 0.7330 9,034,792 +0.01(+0.97%)
Jul 09, 2009 0.7158 0.7443 0.7154 0.7259 7,212,647 +0.02(+2.93%)
Jul 08, 2009 0.7228 0.7328 0.6861 0.7052 10,875,502 -0.02(-2.64%)
Jul 07, 2009 0.7704 0.7810 0.7224 0.7244 8,714,789 -0.04(-4.82%)
Jul 06, 2009 0.7779 0.7876 0.7404 0.7611 8,544,492 -0.02(-2.31%)
Jul 02, 2009 0.7790 0.7896 0.7677 0.7790 14,358,278 -0.02(-2.78%)
Jul 01, 2009 0.7837 0.8239 0.7786 0.8013 12,577,440 +0.03(+4.16%)
Jun 30, 2009 0.7650 0.7908 0.7505 0.7693 6,193,815 +0.00(+0.51%)
Jun 29, 2009 0.7681 0.7849 0.7595 0.7654 4,728,217 +0.00(+0.15%)
Jun 26, 2009 0.7611 0.7814 0.7529 0.7642 8,117,753 -0.00(-0.20%)
Jun 25, 2009 0.7533 0.7677 0.7490 0.7658 10,225,380 +0.03(+3.48%)
Jun 24, 2009 0.7224 0.7560 0.7224 0.7400 7,282,123 +0.03(+3.84%)
Jun 23, 2009 0.7205 0.7263 0.6912 0.7127 10,076,365 -0.00(-0.65%)
Jun 22, 2009 0.7423 0.7715 0.7166 0.7173 10,101,973 -0.05(-5.99%)
Jun 19, 2009 0.7615 0.7767 0.7533 0.7630 6,212,970 +0.02(+2.25%)
Jun 18, 2009 0.7732 0.7771 0.7458 0.7462 19,882,252 -0.03(-3.44%)
Jun 17, 2009 0.7630 0.7868 0.7345 0.7728 21,271,024 +0.02(+2.97%)
Jun 16, 2009 0.7779 0.7915 0.7443 0.7505 17,433,880 -0.03(-3.42%)
Jun 15, 2009 0.7728 0.7865 0.7462 0.7771 14,857,284 -0.02(-2.26%)
Jun 12, 2009 0.8075 0.8075 0.7697 0.7951 14,726,579 -0.01(-1.78%)
Jun 11, 2009 0.8251 0.8396 0.8048 0.8095 16,866,140 -0.01(-1.38%)
Jun 10, 2009 0.8341 0.8341 0.7888 0.8208 18,015,294 +0.01(+0.91%)
Jun 09, 2009 0.7865 0.8310 0.7814 0.8134 22,094,490 +0.06(+8.26%)
Jun 08, 2009 0.7326 0.7648 0.7232 0.7513 17,819,440 +0.00(+0.47%)
Jun 05, 2009 0.7810 0.7933 0.7376 0.7478 11,519,785 -0.02(-2.94%)
Jun 04, 2009 0.7622 0.7798 0.7517 0.7704 13,016,856 +0.02(+2.76%)
Jun 03, 2009 0.7619 0.7619 0.7298 0.7498 13,390,611 -0.03(-3.32%)
Jun 02, 2009 0.7931 0.8173 0.7626 0.7755 20,322,026 -0.04(-4.61%)
Jun 01, 2009 0.7560 0.8216 0.7560 0.8130 22,451,574 +0.07(+10.16%)
May 29, 2009 0.7412 0.7435 0.7041 0.7380 20,713,760 +0.01(+0.96%)
May 28, 2009 0.7224 0.7345 0.6834 0.7310 27,998,674 +0.02(+3.20%)
May 27, 2009 0.7170 0.7439 0.6963 0.7084 23,978,070 +0.01(+1.00%)
May 26, 2009 0.6365 0.7017 0.6248 0.7013 24,506,014 +0.05(+7.29%)
May 22, 2009 0.6677 0.6744 0.6400 0.6537 14,205,395 -0.00(-0.48%)
May 21, 2009 0.6677 0.7072 0.6396 0.6568 17,228,678 -0.03(-4.00%)
May 20, 2009 0.6923 0.7322 0.6810 0.6841 27,287,988 +0.00(+0.17%)
May 19, 2009 0.6580 0.7029 0.6471 0.6830 32,478,464 +0.02(+3.55%)
May 18, 2009 0.6463 0.6619 0.6303 0.6595 14,535,591 +0.03(+5.17%)
May 15, 2009 0.6365 0.6513 0.6181 0.6271 12,992,707 -0.01(-1.71%)
May 14, 2009 0.6060 0.6521 0.5994 0.6381 19,518,946 +0.03(+5.01%)
May 13, 2009 0.6252 0.6357 0.6037 0.6076 18,206,384 -0.02(-3.59%)
May 12, 2009 0.6564 0.6681 0.6092 0.6303 24,904,584 -0.02(-3.76%)
May 11, 2009 0.6326 0.6785 0.6248 0.6549 24,118,070 +0.00(+0.42%)
May 08, 2009 0.7017 0.7111 0.6365 0.6521 23,192,940 -0.04(-5.65%)
May 07, 2009 0.7783 0.7822 0.6705 0.6912 25,810,816 -0.07(-8.63%)
May 06, 2009 0.7681 0.7693 0.7248 0.7565 12,986,919 +0.00(+0.58%)
May 05, 2009 0.7740 0.7841 0.7255 0.7521 11,514,151 -0.02(-2.78%)
May 04, 2009 0.7291 0.7740 0.7275 0.7736 19,249,494 +0.07(+9.93%)
May 01, 2009 0.6994 0.7158 0.6783 0.7037 9,864,250 +0.00(+0.50%)
Apr 30, 2009 0.6877 0.7357 0.6766 0.7002 17,961,772 +0.04(+5.47%)
Apr 29, 2009 0.6580 0.6869 0.6435 0.6638 9,593,056 +0.02(+3.34%)
Apr 28, 2009 0.6513 0.6646 0.6361 0.6424 12,876,777 -0.02(-2.32%)
Apr 27, 2009 0.6549 0.6892 0.6541 0.6576 8,199,623 -0.02(-3.11%)
Apr 24, 2009 0.6732 0.6898 0.6439 0.6787 19,912,188 +0.02(+2.42%)
Apr 23, 2009 0.6763 0.6799 0.6252 0.6627 20,532,246 -0.01(-1.85%)
Apr 22, 2009 0.6330 0.7099 0.6166 0.6752 27,575,546 +0.03(+5.11%)
Apr 21, 2009 0.6240 0.6572 0.6115 0.6424 16,932,644 +0.01(+1.54%)
Apr 20, 2009 0.6748 0.6834 0.6267 0.6326 11,739,019 -0.06(-8.73%)
Apr 17, 2009 0.7002 0.7127 0.6709 0.6931 8,313,862 -0.01(-1.17%)
Apr 16, 2009 0.6791 0.7013 0.6572 0.7013 13,991,847 +0.05(+7.35%)
Apr 15, 2009 0.6564 0.6599 0.6297 0.6533 13,834,534 -0.03(-4.40%)
Apr 14, 2009 0.6650 0.7111 0.6626 0.6834 14,184,038 +0.01(+0.81%)
Apr 13, 2009 0.6795 0.6877 0.6467 0.6779 14,811,343 -0.01(-1.48%)
Apr 09, 2009 0.6525 0.6943 0.6502 0.6881 13,450,893 +0.06(+9.51%)
Apr 08, 2009 0.6213 0.6404 0.6092 0.6283 7,051,442 +0.02(+3.27%)
Apr 07, 2009 0.6256 0.6459 0.6072 0.6084 8,166,947 -0.05(-7.43%)
Apr 06, 2009 0.6638 0.6693 0.6299 0.6572 10,072,831 -0.02(-2.77%)
Apr 03, 2009 0.6482 0.6767 0.6291 0.6759 9,946,018 +0.03(+4.40%)
Apr 02, 2009 0.6248 0.6693 0.6185 0.6474 18,394,274 +0.05(+8.65%)
Apr 01, 2009 0.5674 0.6054 0.5571 0.5959 9,608,063 +0.01(+2.28%)
Mar 31, 2009 0.5885 0.6107 0.5814 0.5826 13,175,321 +0.01(+1.29%)
Mar 30, 2009 0.6057 0.6146 0.5595 0.5752 16,463,293 -0.07(-10.67%)
Mar 26, 2009 0.6170 0.6560 0.6076 0.6439 25,207,044 +0.05(+8.20%)
Mar 25, 2009 0.6057 0.6416 0.5662 0.5951 27,158,768 +0.01(+0.93%)
Mar 24, 2009 0.6166 0.6178 0.5861 0.5896 10,618,854 -0.04(-6.04%)
Mar 23, 2009 0.5955 0.6291 0.5928 0.6275 16,265,340 +0.07(+12.30%)
Mar 20, 2009 0.6014 0.6178 0.5385 0.5588 15,953,147 -0.04(-6.71%)
Mar 19, 2009 0.6244 0.6244 0.5846 0.5990 9,877,925 -0.01(-1.31%)
Mar 18, 2009 0.5686 0.6189 0.5662 0.6069 18,786,288 +0.04(+6.24%)
Mar 17, 2009 0.5276 0.5756 0.5276 0.5713 14,381,863 +0.04(+7.34%)
Mar 16, 2009 0.5537 0.5799 0.5244 0.5322 20,064,508 -0.03(-5.67%)
Mar 13, 2009 0.5553 0.5670 0.5377 0.5643 0 +0.02(+3.07%)
Mar 12, 2009 0.5209 0.5565 0.5037 0.5475 18,677,170 +0.04(+7.27%)
Mar 11, 2009 0.5073 0.5194 0.4940 0.5104 18,054,090 +0.01(+2.67%)
Mar 10, 2009 0.4483 0.4971 0.4366 0.4971 32,986,228 +0.08(+17.98%)
Mar 09, 2009 0.4276 0.4600 0.4190 0.4213 10,688,868 -0.01(-1.46%)
Mar 06, 2009 0.4381 0.4627 0.4081 0.4276 0 -0.01(-2.06%)
Mar 05, 2009 0.4432 0.4666 0.4342 0.4366 13,885,367 -0.01(-2.95%)
Mar 04, 2009 0.4381 0.4659 0.4327 0.4499 15,569,481 +0.03(+7.66%)
Mar 02, 2009 0.4245 0.4596 0.4088 0.4178 13,891,256 -0.03(-7.68%)
Feb 27, 2009 0.4428 0.4741 0.4362 0.4526 0 -0.01(-1.36%)
Feb 26, 2009 0.4830 0.5143 0.4541 0.4588 17,143,582 -0.02(-3.37%)
Feb 25, 2009 0.4487 0.5010 0.4377 0.4748 15,641,851 +0.03(+5.65%)
Feb 24, 2009 0.4147 0.4569 0.4124 0.4495 20,161,768 +0.03(+8.28%)
Feb 23, 2009 0.4616 0.4616 0.4061 0.4151 12,466,274 -0.03(-7.53%)
Feb 20, 2009 0.4202 0.4627 0.4182 0.4489 17,733,370 +0.01(+2.10%)
Feb 19, 2009 0.4979 0.5003 0.4397 0.4397 13,644,391 -0.05(-10.54%)
Feb 18, 2009 0.4873 0.5155 0.4752 0.4915 9,155,741 +0.00(+0.45%)
Feb 17, 2009 0.5049 0.5229 0.4869 0.4893 15,964,978 -0.07(-12.13%)
Feb 13, 2009 0.5483 0.5760 0.5272 0.5568 17,666,200 +0.01(+2.00%)
Feb 12, 2009 0.5303 0.5488 0.5108 0.5459 11,207,772 +0.00(+0.58%)
Feb 11, 2009 0.5580 0.5584 0.5190 0.5428 7,097,793 -0.01(-1.97%)
Feb 10, 2009 0.6021 0.6283 0.5467 0.5537 16,818,508 -0.06(-9.45%)
Feb 09, 2009 0.6189 0.6205 0.5955 0.6115 9,724,837 +0.00(+0.71%)
Feb 06, 2009 0.5740 0.6201 0.5659 0.6072 11,445,674 +0.04(+6.95%)
Feb 05, 2009 0.5240 0.5854 0.5158 0.5678 19,822,892 +0.03(+5.98%)
Feb 04, 2009 0.5299 0.5756 0.5190 0.5358 15,694,348 +0.02(+3.47%)
Feb 03, 2009 0.5092 0.5201 0.4842 0.5178 6,276,146 +0.01(+1.77%)
Feb 02, 2009 0.4678 0.5174 0.4596 0.5088 11,383,267 +0.03(+5.34%)
Jan 30, 2009 0.5096 0.5177 0.4768 0.4830 0 -0.03(-4.99%)
Jan 29, 2009 0.5467 0.5467 0.5010 0.5084 8,597,451 -0.05(-8.89%)
Jan 28, 2009 0.5568 0.5713 0.5426 0.5580 13,307,512 +0.03(+5.00%)
Jan 27, 2009 0.5084 0.5408 0.5084 0.5315 11,660,555 +0.03(+6.75%)
Jan 26, 2009 0.4748 0.5201 0.4748 0.4979 16,995,514 +0.01(+1.68%)
Jan 23, 2009 0.4280 0.5049 0.4163 0.4897 13,051,734 +0.04(+8.76%)
Jan 22, 2009 0.4604 0.4717 0.4311 0.4502 14,558,638 -0.03(-5.80%)
Jan 21, 2009 0.4791 0.4795 0.4346 0.4780 13,552,226 +0.03(+6.16%)
Jan 20, 2009 0.5240 0.5244 0.4502 0.4502 13,562,265 -0.06(-12.59%)
Jan 16, 2009 0.5186 0.5297 0.4834 0.5151 20,951,918 +0.03(+5.19%)
Jan 15, 2009 0.4725 0.4987 0.4479 0.4897 16,014,300 +0.02(+3.47%)
Jan 14, 2009 0.4983 0.5076 0.4650 0.4733 32,591,218 -0.04(-7.55%)
Jan 13, 2009 0.5061 0.5428 0.4948 0.5119 15,742,236 -0.00(-0.38%)
Jan 12, 2009 0.5299 0.5486 0.5030 0.5139 9,532,825 -0.03(-6.14%)
Jan 09, 2009 0.5846 0.5896 0.5404 0.5475 11,131,279 -0.04(-6.03%)
Jan 08, 2009 0.5779 0.5834 0.5537 0.5826 10,331,322 +0.00(+0.40%)
Jan 07, 2009 0.6135 0.6248 0.5670 0.5803 14,713,749 -0.07(-10.37%)
Jan 06, 2009 0.5861 0.6592 0.5861 0.6474 21,321,550 +0.06(+10.68%)
Jan 05, 2009 0.5814 0.6115 0.5631 0.5850 11,007,437 -0.00(-0.47%)
Jan 02, 2009 0.5365 0.6053 0.5311 0.5877 0 +0.03(+5.94%)
Jan 01, 2009 0.5506 0.5682 0.5389 0.5547 0 +0.00(+0.00%)
Dec 31, 2008 0.5506 0.5682 0.5389 0.5547 7,688,453 +0.01(+1.48%)
Dec 30, 2008 0.4987 0.5491 0.4987 0.5467 6,240,704 +0.04(+8.24%)
Dec 29, 2008 0.5225 0.5225 0.4901 0.5051 4,533,106 -0.00(-0.05%)
Dec 26, 2008 0.5186 0.5272 0.5014 0.5053 4,136,867 -0.00(-0.92%)
Dec 24, 2008 0.5061 0.5260 0.5053 0.5100 2,015,206 +0.01(+1.16%)
Dec 23, 2008 0.5170 0.5545 0.4998 0.5041 13,998,991 -0.03(-4.89%)
Dec 22, 2008 0.5666 0.5666 0.5076 0.5301 8,306,461 -0.03(-4.82%)
Dec 19, 2008 0.5561 0.5807 0.5280 0.5569 12,023,606 +0.02(+3.42%)
Dec 18, 2008 0.6029 0.6103 0.5252 0.5385 21,760,454 -0.08(-12.83%)
Dec 17, 2008 0.6139 0.6322 0.5814 0.6178 14,808,142 +0.00(+0.30%)
Dec 16, 2008 0.5533 0.6178 0.5533 0.6159 19,080,118 +0.06(+11.50%)
Dec 15, 2008 0.5830 0.5830 0.5272 0.5524 9,314,897 -0.01(-2.30%)
Dec 12, 2008 0.4893 0.5705 0.4893 0.5654 13,558,961 +0.05(+9.11%)
Dec 11, 2008 0.5276 0.5619 0.5104 0.5182 9,615,259 -0.02(-4.30%)
Dec 10, 2008 0.5440 0.5791 0.5131 0.5415 15,850,790 +0.01(+2.64%)
Dec 09, 2008 0.4608 0.5639 0.4561 0.5276 38,430,664 +0.04(+9.13%)
Dec 08, 2008 0.5045 0.5045 0.4764 0.4834 9,565,886 +0.02(+3.67%)
Dec 05, 2008 0.4295 0.4705 0.4014 0.4663 11,944,937 +0.02(+5.46%)
Dec 04, 2008 0.4791 0.4922 0.4295 0.4422 7,287,475 -0.05(-10.48%)
Dec 03, 2008 0.4569 0.4957 0.4295 0.4940 8,545,721 +0.04(+9.15%)
Dec 02, 2008 0.4483 0.4573 0.4174 0.4526 9,352,004 +0.02(+5.65%)
Dec 01, 2008 0.4776 0.4811 0.4280 0.4284 7,976,061 -0.08(-15.94%)
Nov 28, 2008 0.5178 0.5272 0.5004 0.5096 5,508,046 -0.01(-1.58%)
Nov 26, 2008 0.4338 0.5213 0.4245 0.5178 22,192,852 +0.06(+12.74%)
Nov 25, 2008 0.4873 0.4881 0.4432 0.4593 9,258,635 -0.01(-3.04%)
Nov 24, 2008 0.4506 0.4846 0.4362 0.4737 15,560,825 +0.05(+11.08%)
Nov 21, 2008 0.4295 0.4295 0.3686 0.4264 13,876,916 +0.02(+4.00%)
Nov 20, 2008 0.4034 0.4510 0.3831 0.4100 13,966,084 -0.01(-2.14%)
Nov 19, 2008 0.4784 0.4873 0.4159 0.4190 10,193,293 -0.06(-12.41%)
Nov 18, 2008 0.4987 0.5155 0.4467 0.4784 14,675,797 -0.02(-3.16%)
Nov 17, 2008 0.4924 0.5272 0.4924 0.4940 7,830,759 -0.03(-5.52%)
Nov 14, 2008 0.5857 0.5857 0.5147 0.5228 16,932,236 -0.08(-13.79%)
Nov 13, 2008 0.5369 0.6064 0.4787 0.6064 18,491,482 +0.07(+13.52%)
Nov 12, 2008 0.5713 0.5807 0.5311 0.5342 7,653,318 -0.05(-8.92%)
Nov 11, 2008 0.6021 0.6124 0.5623 0.5865 7,214,158 -0.03(-4.70%)
Nov 10, 2008 0.6869 0.6869 0.6021 0.6154 11,146,516 -0.04(-5.85%)
Nov 07, 2008 0.6174 0.6580 0.6174 0.6537 9,771,547 +0.04(+6.22%)
Nov 06, 2008 0.7029 0.7029 0.6076 0.6154 10,611,991 -0.11(-14.76%)
Nov 05, 2008 0.7829 0.7997 0.7185 0.7220 7,590,936 -0.09(-11.09%)
Nov 04, 2008 0.7935 0.8220 0.7759 0.8121 11,989,521 +0.05(+7.26%)
Nov 03, 2008 0.7966 0.8013 0.7517 0.7572 5,520,517 -0.02(-2.16%)
Oct 31, 2008 0.7384 0.7986 0.6912 0.7739 12,196,258 +0.02(+3.32%)
Oct 30, 2008 0.7201 0.7615 0.6525 0.7491 14,587,422 +0.08(+11.65%)
Oct 29, 2008 0.7017 0.7216 0.6642 0.6709 12,584,636 -0.04(-6.27%)
Oct 28, 2008 0.6428 0.7201 0.5994 0.7158 12,984,435 +0.12(+19.18%)
Oct 27, 2008 0.6123 0.6553 0.5744 0.6006 13,723,854 -0.00(-0.32%)
Oct 24, 2008 0.5307 0.6420 0.5272 0.6025 8,212,171 -0.01(-2.28%)
Oct 23, 2008 0.6412 0.6568 0.5666 0.6166 10,289,734 -0.03(-3.95%)
Oct 22, 2008 0.6830 0.7021 0.5971 0.6420 10,225,227 -0.06(-8.56%)
Oct 21, 2008 0.7232 0.7490 0.6982 0.7021 6,747,419 -0.07(-9.11%)
Oct 20, 2008 0.7747 0.7747 0.7389 0.7725 6,467,877 +0.04(+5.34%)
Oct 17, 2008 0.7552 0.7954 0.7082 0.7333 7,612,011 -0.02(-2.80%)
Oct 16, 2008 0.7443 0.7662 0.6256 0.7544 15,326,124 +0.07(+10.09%)
Oct 15, 2008 0.7654 0.8302 0.6830 0.6853 11,603,653 -0.12(-14.60%)
Oct 14, 2008 0.9622 0.9684 0.7947 0.8025 14,927,554 -0.10(-10.65%)
Oct 13, 2008 0.8396 0.9013 0.7958 0.8981 12,276,105 +0.16(+21.05%)
Oct 10, 2008 0.7267 0.8525 0.6599 0.7419 20,388,302 -0.04(-4.85%)
Oct 09, 2008 0.8724 0.8950 0.7630 0.7797 7,983,001 -0.04(-5.41%)
Oct 08, 2008 0.7786 0.8978 0.7786 0.8243 10,856,680 -0.00(-0.42%)
Oct 07, 2008 0.9466 0.9739 0.8200 0.8279 4,813,391 -0.12(-12.76%)
Oct 06, 2008 0.9614 0.9673 0.8403 0.9489 9,403,579 -0.05(-5.37%)
Oct 03, 2008 1.074 1.100 0.9946 1.003 6,251,613 -0.03(-3.02%)
Oct 02, 2008 1.142 1.142 1.015 1.034 6,575,739 -0.13(-11.01%)
Oct 01, 2008 1.152 1.182 1.117 1.162 4,316,638 -0.00(-0.19%)
Sep 30, 2008 1.132 1.191 1.077 1.164 6,853,924 +0.07(+6.73%)
Sep 29, 2008 1.278 1.278 1.053 1.091 12,483,636 -0.21(-16.23%)
Sep 26, 2008 1.227 1.302 1.219 1.302 0 +0.03(+2.08%)
Sep 25, 2008 1.268 1.314 1.241 1.275 8,291,890 +0.02(+1.55%)
Sep 24, 2008 1.288 1.293 1.237 1.256 7,700,668 +0.01(+0.50%)
Sep 23, 2008 1.289 1.308 1.223 1.250 5,950,586 -0.03(-2.05%)
Sep 22, 2008 1.377 1.377 1.258 1.276 5,653,016 -0.12(-8.32%)
Sep 19, 2008 1.411 1.555 1.351 1.391 0 +0.04(+3.11%)
Sep 18, 2008 1.270 1.361 1.167 1.350 18,647,720 +0.12(+10.06%)
Sep 17, 2008 1.279 1.355 1.222 1.226 13,987,493 -0.08(-5.85%)
Sep 16, 2008 1.258 1.337 1.211 1.302 13,327,256 +0.01(+0.85%)
Sep 15, 2008 1.328 1.376 1.282 1.291 16,020,677 -0.10(-7.05%)
Sep 12, 2008 1.367 1.391 1.319 1.389 10,598,777 +0.01(+0.42%)
Sep 11, 2008 1.348 1.393 1.320 1.384 8,383,031 -0.00(-0.06%)
Sep 10, 2008 1.414 1.423 1.369 1.384 6,219,014 +0.01(+0.45%)
Sep 09, 2008 1.522 1.522 1.361 1.378 9,332,388 -0.11(-7.57%)
Sep 08, 2008 1.570 1.572 1.432 1.491 10,138,798 +0.00(+0.26%)
Sep 05, 2008 1.425 1.508 1.400 1.487 0 +0.03(+1.87%)
Sep 04, 2008 1.624 1.624 1.451 1.460 12,349,038 -0.14(-8.94%)
Sep 03, 2008 1.696 1.719 1.568 1.603 12,371,138 -0.13(-7.37%)
Sep 02, 2008 1.870 1.876 1.714 1.731 6,581,501 -0.06(-3.24%)
Aug 29, 2008 1.831 1.837 1.768 1.788 2,275,772 -0.09(-4.66%)
Aug 28, 2008 1.835 1.879 1.835 1.876 1,947,625 +0.04(+1.97%)
Aug 27, 2008 1.791 1.867 1.791 1.840 2,718,337 +0.04(+2.04%)
Aug 26, 2008 1.810 1.815 1.769 1.803 2,910,811 -0.01(-0.75%)
Aug 25, 2008 1.858 1.905 1.817 1.817 4,443,374 -0.07(-3.96%)
Aug 22, 2008 1.877 1.898 1.850 1.891 5,375,983 +0.05(+2.77%)
Aug 21, 2008 1.844 1.854 1.778 1.840 4,488,881 -0.03(-1.40%)
Aug 20, 2008 1.882 1.906 1.837 1.867 5,203,305 -0.01(-0.77%)
Aug 19, 2008 1.919 1.924 1.866 1.881 3,350,687 -0.05(-2.53%)
Aug 18, 2008 2.001 2.017 1.909 1.930 4,791,982 -0.07(-3.57%)
Aug 15, 2008 2.048 2.048 1.976 2.001 0 +0.00(+0.16%)
Aug 14, 2008 2.010 2.011 1.927 1.998 4,154,972 +0.03(+1.69%)
Aug 13, 2008 1.982 2.011 1.928 1.965 6,055,043 -0.00(-0.14%)
Aug 12, 2008 1.935 1.981 1.935 1.968 5,461,208 +0.00(+0.22%)
Aug 11, 2008 1.913 2.013 1.874 1.963 7,438,872 +0.06(+3.03%)
Aug 08, 2008 1.826 1.914 1.823 1.906 7,338,539 +0.07(+3.54%)
Aug 07, 2008 1.773 1.902 1.746 1.840 11,089,794 +0.08(+4.76%)
Aug 06, 2008 1.727 1.794 1.692 1.757 5,361,591 +0.01(+0.40%)
Aug 05, 2008 1.741 1.757 1.681 1.750 5,486,919 +0.04(+2.21%)
Aug 04, 2008 1.665 1.712 1.657 1.712 3,372,249 +0.03(+1.98%)
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.