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

Delaware Enhanced Global Dividend & Income (NY: DEX )

7.560 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 10, 2023 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 (%)
Oct 31, 2005 8.540 8.604 8.540 8.591 7,093,521 +0.05(+0.56%)
Oct 28, 2005 8.533 8.616 8.486 8.543 1,660,439 +0.01(+0.07%)
Oct 27, 2005 8.581 8.591 8.409 8.537 1,358,741 -0.03(-0.33%)
Oct 26, 2005 8.613 8.616 8.492 8.565 1,255,454 -0.04(-0.48%)
Oct 25, 2005 8.600 8.610 8.428 8.607 1,134,900 +0.01(+0.15%)
Oct 24, 2005 8.594 8.661 8.562 8.594 1,832,166 +0.00(+0.04%)
Oct 21, 2005 8.600 8.619 8.549 8.591 863,340 +0.02(+0.19%)
Oct 20, 2005 8.619 8.661 8.546 8.575 1,794,806 -0.04(-0.41%)
Oct 19, 2005 8.607 8.629 8.530 8.610 5,308,447 +0.01(+0.07%)
Oct 18, 2005 8.616 8.623 8.565 8.604 5,054,781 -0.01(-0.15%)
Oct 17, 2005 8.616 8.629 8.584 8.616 1,853,828 +0.00(+0.00%)
Oct 14, 2005 8.600 8.616 8.568 8.616 1,254,198 +0.03(+0.37%)
Oct 13, 2005 8.591 8.616 8.562 8.584 1,682,729 +0.01(+0.15%)
Oct 12, 2005 8.556 8.623 8.511 8.572 3,646,123 +0.02(+0.26%)
Oct 11, 2005 8.521 8.613 8.517 8.549 2,647,787 +0.05(+0.56%)
Oct 10, 2005 8.549 8.588 8.502 8.502 6,085,139 -0.05(-0.60%)
Oct 07, 2005 8.409 8.553 8.409 8.553 12,911,496 +0.15(+1.78%)
Oct 06, 2005 8.400 8.435 8.361 8.403 9,935,953 -0.03(-0.34%)
Oct 05, 2005 8.559 8.559 8.393 8.431 1,226,885 -0.13(-1.49%)
Oct 04, 2005 8.543 8.572 8.508 8.559 6,392,489 +0.02(+0.19%)
Oct 03, 2005 8.760 8.760 8.473 8.543 6,642,386 -0.31(-3.49%)
Sep 30, 2005 8.817 8.890 8.760 8.852 1,685,869 +0.04(+0.47%)
Sep 29, 2005 8.807 8.871 8.782 8.811 860,515 -0.02(-0.22%)
Sep 28, 2005 8.804 8.852 8.760 8.830 568,549 +0.02(+0.25%)
Sep 27, 2005 8.785 8.807 8.715 8.807 759,112 +0.02(+0.25%)
Sep 26, 2005 8.823 8.823 8.753 8.785 919,536 -0.01(-0.07%)
Sep 23, 2005 8.760 8.814 8.728 8.791 1,484,004 +0.03(+0.29%)
Sep 22, 2005 8.740 8.785 8.712 8.766 1,448,528 -0.01(-0.07%)
Sep 21, 2005 9.206 9.206 8.384 8.772 4,676,481 -0.43(-4.71%)
Sep 20, 2005 9.046 9.304 9.018 9.206 9,303,360 +0.22(+2.45%)
Sep 19, 2005 8.798 8.998 8.562 8.986 1,823,061 +0.24(+2.73%)
Sep 16, 2005 8.594 8.887 8.514 8.747 2,772,422 +0.18(+2.04%)
Sep 15, 2005 8.154 8.623 8.068 8.572 1,700,310 +0.41(+5.04%)
Sep 14, 2005 8.030 8.189 8.030 8.161 2,553,605 +0.10(+1.26%)
Sep 13, 2005 8.110 8.110 7.998 8.059 518,318 -0.05(-0.63%)
Sep 12, 2005 8.170 8.170 8.065 8.110 491,005 -0.04(-0.55%)
Sep 09, 2005 8.138 8.275 8.138 8.154 473,110 +0.03(+0.31%)
Sep 08, 2005 8.123 8.145 8.065 8.129 346,906 +0.00(+0.04%)
Sep 07, 2005 8.075 8.138 8.065 8.126 936,803 +0.04(+0.43%)
Sep 06, 2005 8.052 8.158 8.052 8.091 1,060,810 +0.03(+0.36%)
Sep 02, 2005 8.110 8.123 8.043 8.062 374,846 -0.04(-0.51%)
Sep 01, 2005 8.132 8.170 8.075 8.103 591,466 -0.02(-0.24%)
Aug 31, 2005 8.116 8.123 8.091 8.123 752,205 -0.02(-0.20%)
Aug 30, 2005 8.087 8.167 8.062 8.138 863,654 +0.02(+0.24%)
Aug 29, 2005 8.024 8.123 8.011 8.119 700,718 +0.09(+1.15%)
Aug 26, 2005 8.123 8.129 8.024 8.027 302,012 -0.09(-1.06%)
Aug 25, 2005 8.145 8.202 8.091 8.113 470,599 -0.02(-0.20%)
Aug 24, 2005 8.186 8.186 8.119 8.129 651,743 -0.08(-0.93%)
Aug 23, 2005 8.212 8.310 8.205 8.205 604,966 -0.01(-0.16%)
Aug 22, 2005 8.138 8.263 8.138 8.218 1,192,980 +0.08(+0.98%)
Aug 19, 2005 8.097 8.148 8.087 8.138 543,433 +0.03(+0.39%)
Aug 18, 2005 8.091 8.123 8.091 8.107 344,080 -0.02(-0.20%)
Aug 17, 2005 8.116 8.151 8.056 8.123 811,854 -0.03(-0.35%)
Aug 16, 2005 8.138 8.218 8.091 8.151 679,684 -0.03(-0.39%)
Aug 15, 2005 8.142 8.244 8.116 8.183 846,701 +0.04(+0.55%)
Aug 12, 2005 8.154 8.183 8.094 8.138 1,059,240 -0.02(-0.20%)
Aug 11, 2005 8.027 8.186 7.976 8.154 1,253,884 +0.11(+1.39%)
Aug 10, 2005 8.123 8.199 8.040 8.043 1,570,652 -0.07(-0.90%)
Aug 09, 2005 8.212 8.231 8.103 8.116 1,090,007 -0.10(-1.16%)
Aug 08, 2005 8.298 8.358 8.186 8.212 1,859,793 -0.07(-0.85%)
Aug 05, 2005 8.282 8.349 8.253 8.282 1,830,282 +0.08(+0.97%)
Aug 04, 2005 8.193 8.250 8.126 8.202 1,131,133 +0.02(+0.23%)
Aug 03, 2005 8.234 8.381 8.180 8.183 1,559,036 -0.07(-0.81%)
Aug 02, 2005 7.970 8.256 7.970 8.250 1,217,781 +0.25(+3.19%)
Aug 01, 2005 8.021 8.052 7.963 7.995 906,978 -0.02(-0.20%)
Jul 29, 2005 8.027 8.091 7.877 8.011 511,411 -0.03(-0.40%)
Jul 28, 2005 8.005 8.046 7.979 8.043 464,948 +0.04(+0.56%)
Jul 27, 2005 8.027 8.043 7.887 7.998 523,969 -0.03(-0.36%)
Jul 26, 2005 7.970 8.072 7.970 8.027 1,029,730 +0.04(+0.56%)
Jul 25, 2005 7.820 7.995 7.820 7.982 1,660,439 +0.18(+2.29%)
Jul 22, 2005 7.788 7.890 7.756 7.804 540,922 -0.01(-0.08%)
Jul 21, 2005 7.973 7.992 7.772 7.810 339,685 -0.11(-1.45%)
Jul 20, 2005 7.893 7.989 7.893 7.925 1,272,407 -0.01(-0.08%)
Jul 19, 2005 8.011 8.011 7.836 7.931 744,670 -0.05(-0.68%)
Jul 18, 2005 7.938 8.005 7.909 7.986 523,655 +0.05(+0.64%)
Jul 15, 2005 8.001 8.001 7.900 7.935 409,694 -0.07(-0.84%)
Jul 14, 2005 8.008 8.017 7.947 8.001 310,488 +0.01(+0.16%)
Jul 13, 2005 7.928 8.021 7.928 7.989 636,360 +0.05(+0.68%)
Jul 12, 2005 7.973 7.989 7.871 7.935 1,096,285 -0.02(-0.20%)
Jul 11, 2005 7.963 8.030 7.925 7.951 1,681,159 +0.03(+0.36%)
Jul 08, 2005 7.829 7.947 7.829 7.922 1,215,583 +0.08(+0.97%)
Jul 07, 2005 7.779 7.919 7.779 7.845 1,072,112 +0.07(+0.90%)
Jul 06, 2005 7.839 7.922 7.740 7.775 744,984 -0.09(-1.09%)
Jul 05, 2005 7.865 7.925 7.823 7.861 367,312 -0.01(-0.08%)
Jul 01, 2005 7.801 7.871 7.798 7.868 548,770 +0.09(+1.19%)
Jun 30, 2005 7.852 7.852 7.740 7.775 1,394,216 -0.05(-0.61%)
Jun 29, 2005 7.865 7.877 7.794 7.823 706,997 -0.04(-0.57%)
Jun 28, 2005 7.788 7.880 7.785 7.868 1,184,817 +0.08(+1.02%)
Jun 27, 2005 7.661 7.788 7.661 7.788 1,913,477 +0.09(+1.12%)
Jun 24, 2005 7.740 7.756 7.613 7.702 8,640,000 +0.09(+1.21%)
Jun 23, 2005 7.438 7.638 7.428 7.610 1,832,480 +0.17(+2.31%)
Jun 22, 2005 7.415 7.485 7.396 7.438 1,560,606 +0.04(+0.56%)
Jun 21, 2005 7.339 7.434 7.326 7.396 1,507,549 +0.06(+0.83%)
Jun 20, 2005 7.269 7.371 7.208 7.336 1,339,904 +0.03(+0.44%)
Jun 17, 2005 7.425 7.438 7.301 7.304 2,225,849 -0.13(-1.80%)
Jun 16, 2005 7.326 7.476 7.323 7.438 1,614,604 +0.11(+1.52%)
Jun 15, 2005 7.517 7.527 7.186 7.326 786,738 -0.10(-1.29%)
Jun 14, 2005 7.412 7.470 7.336 7.422 959,721 -0.03(-0.43%)
Jun 13, 2005 7.161 7.454 7.161 7.454 1,560,292 +0.26(+3.59%)
Jun 10, 2005 7.097 7.218 7.097 7.196 301,070 +0.07(+1.03%)
Jun 09, 2005 7.208 7.208 7.084 7.122 501,679 -0.06(-0.80%)
Jun 08, 2005 7.218 7.218 7.151 7.180 3,151,350 +0.01(+0.18%)
Jun 07, 2005 7.135 7.199 7.103 7.167 1,575,361 +0.06(+0.90%)
Jun 06, 2005 7.110 7.240 7.094 7.103 1,097,541 -0.04(-0.58%)
Jun 03, 2005 7.033 7.215 7.033 7.145 1,307,254 +0.09(+1.31%)
Jun 02, 2005 7.049 7.078 7.001 7.052 415,345 +0.03(+0.41%)
Jun 01, 2005 7.014 7.196 7.008 7.024 778,890 +0.01(+0.14%)
May 31, 2005 6.998 7.040 6.989 7.014 5,099,361 +0.01(+0.09%)
May 27, 2005 6.992 7.024 6.960 7.008 2,171,223 +0.03(+0.46%)
May 26, 2005 6.941 6.995 6.918 6.976 635,732 +0.04(+0.50%)
May 25, 2005 6.963 7.008 6.896 6.941 903,525 -0.02(-0.27%)
May 24, 2005 6.992 6.992 6.922 6.960 532,445 -0.03(-0.41%)
May 23, 2005 6.992 7.011 6.944 6.989 1,097,855 +0.03(+0.46%)
May 20, 2005 6.928 6.979 6.861 6.957 1,131,761 +0.03(+0.41%)
May 19, 2005 6.909 6.957 6.887 6.928 1,149,028 +0.05(+0.74%)
May 18, 2005 6.778 6.903 6.769 6.877 2,139,829 +0.10(+1.46%)
May 17, 2005 6.801 6.813 6.737 6.778 1,478,353 -0.04(-0.56%)
May 16, 2005 6.683 6.848 6.638 6.817 1,385,740 +0.14(+2.15%)
May 13, 2005 6.762 6.762 6.648 6.673 2,342,636 -0.06(-0.85%)
May 12, 2005 6.845 6.899 6.699 6.731 3,414,748 -0.11(-1.68%)
May 11, 2005 6.753 6.877 6.721 6.845 1,151,225 +0.08(+1.13%)
May 10, 2005 6.903 6.903 6.753 6.769 885,630 -0.13(-1.89%)
May 09, 2005 6.845 6.950 6.839 6.899 1,221,862 +0.06(+0.84%)
May 06, 2005 6.880 6.969 6.810 6.842 547,201 -0.07(-1.01%)
May 05, 2005 6.976 7.020 6.877 6.912 1,466,737 -0.08(-1.14%)
May 04, 2005 6.864 7.065 6.858 6.992 2,207,013 +0.16(+2.33%)
May 03, 2005 6.794 6.848 6.724 6.832 1,716,321 +0.01(+0.14%)
May 02, 2005 6.973 6.973 6.801 6.823 944,651 -0.15(-2.19%)
Apr 29, 2005 6.976 7.011 6.689 6.976 1,613,976 +0.01(+0.18%)
Apr 28, 2005 7.030 7.030 6.893 6.963 1,371,926 -0.05(-0.73%)
Apr 27, 2005 6.842 7.030 6.826 7.014 974,790 +0.16(+2.32%)
Apr 26, 2005 6.817 6.887 6.721 6.855 1,207,421 +0.00(+0.05%)
Apr 25, 2005 7.040 7.081 6.817 6.852 1,779,109 -0.18(-2.54%)
Apr 22, 2005 7.103 7.119 7.008 7.030 1,156,876 -0.09(-1.30%)
Apr 21, 2005 7.049 7.199 7.049 7.122 1,033,811 +0.07(+1.04%)
Apr 20, 2005 7.167 7.167 6.969 7.049 810,598 -0.06(-0.90%)
Apr 19, 2005 7.141 7.173 7.075 7.113 1,058,612 -0.00(-0.04%)
Apr 18, 2005 7.199 7.231 7.106 7.116 625,058 -0.13(-1.76%)
Apr 15, 2005 7.189 7.243 7.167 7.243 1,778,795 +0.05(+0.75%)
Apr 14, 2005 7.215 7.215 7.173 7.189 536,527 -0.01(-0.09%)
Apr 13, 2005 7.173 7.212 7.157 7.196 651,743 +0.01(+0.18%)
Apr 12, 2005 7.059 7.183 7.040 7.183 1,386,368 +0.15(+2.13%)
Apr 11, 2005 7.024 7.046 6.989 7.033 1,388,879 +0.03(+0.36%)
Apr 08, 2005 7.008 7.059 6.973 7.008 613,128 +0.00(+0.00%)
Apr 07, 2005 6.871 7.100 6.839 7.008 1,244,466 +0.17(+2.47%)
Apr 06, 2005 6.705 6.842 6.705 6.839 1,814,899 +0.11(+1.61%)
Apr 05, 2005 6.635 6.746 6.635 6.731 1,096,285 +0.07(+1.05%)
Apr 04, 2005 6.654 6.689 6.597 6.660 990,801 +0.00(+0.05%)
Apr 01, 2005 6.574 6.696 6.565 6.657 1,390,763 +0.08(+1.21%)
Mar 31, 2005 6.766 6.766 6.367 6.578 2,253,162 -0.19(-2.82%)
Mar 30, 2005 6.727 6.848 6.727 6.769 1,511,631 +0.01(+0.14%)
Mar 29, 2005 6.944 6.944 6.753 6.759 724,578 -0.22(-3.11%)
Mar 28, 2005 7.027 7.027 6.871 6.976 1,283,709 -0.05(-0.73%)
Mar 24, 2005 6.992 7.059 6.969 7.027 1,297,836 +0.02(+0.27%)
Mar 23, 2005 7.020 7.049 6.912 7.008 755,658 -0.01(-0.18%)
Mar 22, 2005 7.119 7.141 6.995 7.020 503,249 -0.11(-1.61%)
Mar 21, 2005 7.087 7.145 7.068 7.135 694,753 +0.03(+0.45%)
Mar 18, 2005 7.087 7.126 7.065 7.103 1,901,233 +0.00(+0.00%)
Mar 17, 2005 7.033 7.113 6.938 7.103 1,232,850 +0.06(+0.90%)
Mar 16, 2005 7.116 7.116 7.008 7.040 937,431 -0.11(-1.47%)
Mar 15, 2005 7.189 7.202 7.106 7.145 708,253 -0.04(-0.62%)
Mar 14, 2005 7.176 7.231 7.119 7.189 1,099,425 +0.04(+0.62%)
Mar 11, 2005 7.081 7.189 7.065 7.145 2,520,641 +0.07(+1.04%)
Mar 10, 2005 7.040 7.135 7.040 7.071 1,401,437 +0.03(+0.41%)
Mar 09, 2005 7.097 7.097 7.027 7.043 1,638,149 -0.06(-0.85%)
Mar 08, 2005 7.161 7.183 7.062 7.103 1,398,298 -0.05(-0.76%)
Mar 07, 2005 7.167 7.199 7.135 7.157 660,534 -0.07(-1.01%)
Mar 04, 2005 7.173 7.320 7.167 7.231 531,190 +0.04(+0.53%)
Mar 03, 2005 7.342 7.345 7.024 7.192 3,943,112 -0.12(-1.70%)
Mar 02, 2005 7.135 7.342 7.103 7.317 1,388,879 +0.15(+2.09%)
Mar 01, 2005 7.215 7.342 7.141 7.167 3,000,344 -0.08(-1.06%)
Feb 28, 2005 7.231 7.243 7.116 7.243 801,494 -0.05(-0.70%)
Feb 25, 2005 7.310 7.329 7.231 7.294 1,061,438 -0.03(-0.43%)
Feb 24, 2005 7.285 7.358 7.262 7.326 638,244 +0.04(+0.57%)
Feb 23, 2005 7.377 7.438 7.256 7.285 2,023,984 -0.10(-1.29%)
Feb 22, 2005 7.406 7.419 7.371 7.380 1,458,261 -0.03(-0.39%)
Feb 18, 2005 7.409 7.428 7.406 7.409 315,825 +0.00(+0.00%)
Feb 17, 2005 7.438 7.470 7.396 7.409 942,140 -0.05(-0.73%)
Feb 16, 2005 7.454 7.470 7.419 7.463 579,223 +0.00(+0.00%)
Feb 15, 2005 7.434 7.473 7.409 7.463 856,434 +0.04(+0.60%)
Feb 14, 2005 7.422 7.438 7.406 7.419 766,646 +0.01(+0.13%)
Feb 11, 2005 7.409 7.431 7.406 7.409 1,529,525 +0.00(+0.00%)
Feb 10, 2005 7.422 7.425 7.406 7.409 4,111,071 -0.04(-0.56%)
Feb 09, 2005 7.552 7.556 7.434 7.450 1,390,763 -0.13(-1.76%)
Feb 08, 2005 7.581 7.619 7.508 7.584 2,481,084 -0.00(-0.04%)
Feb 07, 2005 7.485 7.597 7.422 7.587 1,979,718 +0.05(+0.72%)
Feb 04, 2005 7.482 7.578 7.454 7.533 1,403,321 +0.02(+0.25%)
Feb 03, 2005 7.514 7.530 7.438 7.514 1,798,888 +0.00(+0.00%)
Feb 02, 2005 7.454 7.530 7.431 7.514 1,278,372 +0.03(+0.38%)
Feb 01, 2005 7.422 7.485 7.406 7.485 1,697,171 +0.04(+0.47%)
Jan 31, 2005 7.415 7.450 7.406 7.450 2,599,754 +0.00(+0.04%)
Jan 28, 2005 7.447 7.447 7.406 7.447 2,106,237 -0.00(-0.04%)
Jan 27, 2005 7.406 7.460 7.189 7.450 3,520,232 +0.04(+0.60%)
Jan 26, 2005 7.454 7.470 7.329 7.406 22,908,354 -0.06(-0.77%)
Jan 25, 2005 7.533 7.645 7.422 7.463 3,146,327 -0.05(-0.72%)
Jan 24, 2005 7.788 7.788 7.415 7.517 1,646,626 -0.32(-4.07%)
Jan 21, 2005 7.868 7.900 7.772 7.836 986,720 -0.03(-0.40%)
Jan 20, 2005 7.890 8.011 7.616 7.868 1,968,103 -0.02(-0.20%)
Jan 19, 2005 7.836 7.944 7.772 7.884 2,710,262 +0.05(+0.61%)
Jan 18, 2005 7.696 7.868 7.597 7.836 2,017,077 +0.14(+1.78%)
Jan 14, 2005 7.702 7.708 7.613 7.699 535,585 +0.01(+0.08%)
Jan 13, 2005 7.798 7.826 7.626 7.692 979,185 -0.08(-1.07%)
Jan 12, 2005 7.747 7.849 7.715 7.775 1,301,290 +0.03(+0.37%)
Jan 11, 2005 7.645 7.842 7.645 7.747 782,029 +0.10(+1.33%)
Jan 10, 2005 7.648 7.657 7.610 7.645 411,892 +0.00(+0.00%)
Jan 07, 2005 7.485 7.702 7.485 7.645 1,248,547 +0.11(+1.39%)
Jan 06, 2005 7.852 7.852 7.536 7.540 750,321 -0.34(-4.36%)
Jan 05, 2005 7.944 7.944 7.852 7.884 642,639 -0.06(-0.76%)
Jan 04, 2005 7.966 8.021 7.938 7.944 1,635,324 -0.02(-0.28%)
Jan 03, 2005 7.963 8.043 7.915 7.966 1,440,052 +0.02(+0.20%)
Dec 31, 2004 7.900 8.008 7.896 7.951 464,634 +0.05(+0.69%)
Dec 30, 2004 7.798 7.935 7.775 7.896 430,100 +0.07(+0.90%)
Dec 29, 2004 7.769 7.845 7.766 7.826 602,454 +0.07(+0.90%)
Dec 28, 2004 7.629 7.817 7.629 7.756 291,024 +0.13(+1.67%)
Dec 27, 2004 7.708 7.708 7.581 7.629 1,824,631 -0.04(-0.50%)
Dec 23, 2004 7.836 7.852 7.667 7.667 589,897 -0.17(-2.15%)
Dec 22, 2004 7.823 7.861 7.763 7.836 398,706 +0.00(+0.00%)
Dec 21, 2004 7.820 7.865 7.756 7.836 400,276 +0.00(+0.00%)
Dec 20, 2004 7.903 7.903 7.769 7.836 381,125 -0.06(-0.81%)
Dec 17, 2004 7.954 7.963 7.766 7.900 1,252,629 -0.05(-0.68%)
Dec 16, 2004 7.836 7.995 7.728 7.954 957,837 +0.12(+1.50%)
Dec 15, 2004 7.947 7.947 7.759 7.836 1,385,740 -0.08(-1.01%)
Dec 14, 2004 8.024 8.027 7.884 7.915 1,093,146 -0.12(-1.55%)
Dec 13, 2004 7.858 8.250 7.858 8.040 1,428,750 +0.17(+2.19%)
Dec 10, 2004 7.657 7.919 7.642 7.868 849,527 +0.20(+2.62%)
Dec 09, 2004 7.657 7.740 7.616 7.667 1,333,940 +0.01(+0.12%)
Dec 08, 2004 7.581 7.661 7.457 7.657 640,755 -0.05(-0.66%)
Dec 07, 2004 7.578 7.724 7.549 7.708 743,414 +0.13(+1.68%)
Dec 06, 2004 7.632 7.642 7.549 7.581 616,896 -0.05(-0.71%)
Dec 03, 2004 7.829 7.833 7.565 7.635 839,481 -0.20(-2.60%)
Dec 02, 2004 7.667 7.909 7.629 7.839 583,304 +0.17(+2.24%)
Dec 01, 2004 7.575 7.721 7.527 7.667 874,956 +0.14(+1.86%)
Nov 30, 2004 7.521 7.527 7.479 7.527 472,168 +0.01(+0.08%)
Nov 29, 2004 7.565 7.584 7.457 7.521 237,026 -0.02(-0.30%)
Nov 26, 2004 7.533 7.543 7.473 7.543 188,051 +0.02(+0.30%)
Nov 24, 2004 7.587 7.587 7.444 7.521 807,459 -0.04(-0.55%)
Nov 23, 2004 7.533 7.616 7.479 7.562 987,033 +0.03(+0.38%)
Nov 22, 2004 7.406 7.533 7.396 7.533 864,910 +0.11(+1.46%)
Nov 19, 2004 7.352 7.485 7.326 7.425 646,720 +0.07(+1.00%)
Nov 18, 2004 7.294 7.374 7.183 7.352 773,239 +0.03(+0.35%)
Nov 17, 2004 7.470 7.495 7.262 7.326 1,289,674 -0.12(-1.63%)
Nov 16, 2004 7.390 7.549 7.361 7.447 624,116 +0.00(+0.04%)
Nov 15, 2004 7.422 7.476 7.374 7.444 358,521 +0.01(+0.17%)
Nov 12, 2004 7.342 7.470 7.215 7.431 3,255,265 +0.09(+1.21%)
Nov 11, 2004 6.989 7.849 6.960 7.342 3,568,893 +0.36(+5.16%)
Nov 10, 2004 6.909 7.008 6.887 6.982 725,834 +0.07(+1.06%)
Nov 09, 2004 6.918 7.020 6.880 6.909 558,189 -0.01(-0.14%)
Nov 08, 2004 6.832 7.024 6.823 6.918 475,622 +0.07(+0.98%)
Nov 05, 2004 6.753 6.909 6.750 6.852 543,747 +0.10(+1.46%)
Nov 04, 2004 6.769 6.801 6.740 6.753 649,232 -0.03(-0.47%)
Nov 03, 2004 6.801 6.820 6.654 6.785 401,845 +0.03(+0.47%)
Nov 02, 2004 6.756 6.813 6.737 6.753 556,933 -0.01(-0.09%)
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.