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 (%)
Dec 31, 2008 2.182 2.268 2.141 2.268 300,605 +0.10(+4.40%)
Dec 30, 2008 2.156 2.195 2.134 2.172 273,955 +0.00(+0.00%)
Dec 29, 2008 2.211 2.211 2.102 2.172 232,810 -0.01(-0.58%)
Dec 26, 2008 2.163 2.191 2.131 2.185 118,459 +0.04(+1.78%)
Dec 24, 2008 2.128 2.186 2.109 2.147 73,173 +0.04(+2.12%)
Dec 23, 2008 2.019 2.125 2.019 2.102 147,480 +0.06(+2.96%)
Dec 22, 2008 2.074 2.080 2.013 2.042 173,088 -0.02(-0.93%)
Dec 19, 2008 1.988 2.067 1.962 2.061 112,670 +0.06(+3.19%)
Dec 18, 2008 1.962 2.029 1.962 1.997 137,943 +0.01(+0.32%)
Dec 17, 2008 1.886 1.991 1.876 1.991 238,611 +0.06(+3.31%)
Dec 16, 2008 1.841 1.933 1.841 1.927 123,514 +0.08(+4.13%)
Dec 15, 2008 1.857 1.889 1.847 1.851 71,691 -0.03(-1.53%)
Dec 12, 2008 1.863 1.895 1.863 1.879 110,187 +0.00(+0.00%)
Dec 11, 2008 1.930 1.930 1.879 1.879 33,638 -0.04(-2.16%)
Dec 10, 2008 1.883 1.953 1.879 1.921 131,931 -0.07(-3.67%)
Dec 09, 2008 1.991 2.004 1.920 1.994 186,227 +0.00(+0.00%)
Dec 08, 2008 1.949 2.026 1.949 1.994 302,065 +0.08(+4.33%)
Dec 05, 2008 1.803 1.924 1.768 1.911 131,978 +0.05(+2.92%)
Dec 04, 2008 1.889 1.956 1.761 1.857 285,188 -0.04(-1.85%)
Dec 03, 2008 1.873 1.892 1.832 1.892 133,635 +0.01(+0.68%)
Dec 02, 2008 1.867 1.892 1.832 1.879 91,947 +0.06(+3.15%)
Dec 01, 2008 1.908 1.908 1.784 1.822 242,561 -0.11(-5.92%)
Nov 28, 2008 1.870 1.937 1.870 1.937 111,440 +0.09(+4.67%)
Nov 26, 2008 1.777 1.873 1.777 1.850 98,245 +0.04(+2.26%)
Nov 25, 2008 1.755 1.835 1.717 1.809 167,952 +0.02(+0.89%)
Nov 24, 2008 1.707 1.854 1.707 1.793 140,960 +0.10(+5.63%)
Nov 21, 2008 1.698 1.730 1.452 1.698 255,570 +0.01(+0.57%)
Nov 20, 2008 1.784 1.784 1.615 1.688 160,179 -0.14(-7.83%)
Nov 19, 2008 1.921 1.921 1.777 1.832 97,884 -0.10(-4.96%)
Nov 18, 2008 1.953 2.051 1.892 1.927 135,440 -0.05(-2.52%)
Nov 17, 2008 2.090 2.090 1.977 1.977 77,097 -0.12(-5.68%)
Nov 14, 2008 2.201 2.214 2.061 2.096 92,751 -0.11(-4.91%)
Nov 13, 2008 2.118 2.207 2.023 2.204 212,504 +0.07(+3.28%)
Nov 12, 2008 2.227 2.227 2.105 2.134 153,561 -0.15(-6.69%)
Nov 11, 2008 2.328 2.328 2.230 2.287 182,284 -0.05(-2.31%)
Nov 10, 2008 2.421 2.430 2.309 2.341 132,034 -0.05(-2.26%)
Nov 07, 2008 2.335 2.405 2.335 2.395 153,018 +0.04(+1.62%)
Nov 06, 2008 2.440 2.446 2.281 2.357 254,192 -0.09(-3.52%)
Nov 05, 2008 2.571 2.571 2.440 2.443 98,863 -0.12(-4.84%)
Nov 04, 2008 2.497 2.625 2.497 2.567 267,864 +0.07(+2.94%)
Nov 03, 2008 2.469 2.494 2.434 2.494 115,464 +0.03(+1.03%)
Oct 31, 2008 2.389 2.469 2.348 2.469 137,980 +0.09(+3.61%)
Oct 30, 2008 2.389 2.421 2.325 2.383 157,445 +0.05(+2.33%)
Oct 29, 2008 2.351 2.367 2.207 2.328 66,477 +0.03(+1.39%)
Oct 28, 2008 2.277 2.297 2.105 2.297 92,967 +0.12(+5.41%)
Oct 27, 2008 2.262 2.297 2.141 2.179 103,221 -0.11(-4.87%)
Oct 24, 2008 2.163 2.293 2.109 2.290 166,433 -0.04(-1.91%)
Oct 23, 2008 2.309 2.389 2.230 2.335 191,259 -0.02(-0.68%)
Oct 22, 2008 2.408 2.421 2.297 2.351 110,074 -0.14(-5.75%)
Oct 21, 2008 2.548 2.548 2.424 2.494 79,395 -0.07(-2.85%)
Oct 20, 2008 2.453 2.571 2.453 2.567 174,752 +0.09(+3.47%)
Oct 17, 2008 2.395 2.558 2.395 2.481 159,168 +0.07(+2.77%)
Oct 16, 2008 2.325 2.414 2.166 2.414 154,142 +0.06(+2.43%)
Oct 15, 2008 2.446 2.456 2.274 2.357 174,721 -0.18(-6.92%)
Oct 14, 2008 2.462 2.657 2.338 2.532 375,672 +0.25(+11.03%)
Oct 13, 2008 1.943 2.281 1.943 2.281 550,343 +0.45(+24.52%)
Oct 10, 2008 1.847 1.873 1.529 1.832 537,158 -0.09(-4.64%)
Oct 09, 2008 2.198 2.204 1.602 1.921 231,089 -0.20(-9.60%)
Oct 08, 2008 2.230 2.322 1.918 2.125 441,584 -0.20(-8.63%)
Oct 07, 2008 2.663 2.672 2.239 2.325 237,713 -0.30(-11.41%)
Oct 06, 2008 2.854 2.854 2.370 2.625 379,917 -0.29(-9.95%)
Oct 03, 2008 2.930 2.994 2.880 2.915 131,871 +0.04(+1.34%)
Oct 02, 2008 2.962 3.010 2.784 2.876 203,585 -0.10(-3.28%)
Oct 01, 2008 2.943 3.039 2.806 2.974 192,820 +0.02(+0.60%)
Sep 30, 2008 2.860 2.956 2.790 2.956 129,796 +0.18(+6.42%)
Sep 29, 2008 2.997 2.997 2.711 2.778 460,612 -0.29(-9.45%)
Sep 26, 2008 2.962 3.067 2.962 3.067 0 -0.06(-1.94%)
Sep 25, 2008 3.122 3.166 3.083 3.128 220,173 +0.04(+1.45%)
Sep 24, 2008 3.058 3.122 2.915 3.083 285,530 -0.01(-0.21%)
Sep 23, 2008 3.211 3.271 3.029 3.090 261,416 -0.17(-5.09%)
Sep 22, 2008 3.459 3.459 3.153 3.255 181,248 -0.10(-2.85%)
Sep 19, 2008 3.281 3.453 3.208 3.351 0 +0.44(+15.22%)
Sep 18, 2008 2.835 2.908 2.472 2.908 678,890 -0.04(-1.30%)
Sep 17, 2008 3.255 3.294 2.841 2.946 318,808 -0.34(-10.28%)
Sep 16, 2008 3.313 3.313 3.128 3.284 559,272 -0.10(-2.92%)
Sep 15, 2008 3.466 3.501 3.335 3.383 206,570 -0.26(-7.17%)
Sep 12, 2008 3.634 3.778 3.593 3.644 136,307 +0.00(+0.00%)
Sep 11, 2008 3.698 3.701 3.641 3.644 103,563 -0.09(-2.39%)
Sep 10, 2008 3.784 3.784 3.733 3.733 80,723 -0.05(-1.43%)
Sep 09, 2008 3.848 3.877 3.762 3.787 140,941 -0.05(-1.33%)
Sep 08, 2008 3.877 3.918 3.829 3.838 130,078 +0.03(+0.75%)
Sep 05, 2008 3.784 3.816 3.782 3.810 0 +0.00(+0.00%)
Sep 04, 2008 3.908 3.912 3.794 3.810 171,227 -0.07(-1.81%)
Sep 03, 2008 3.896 3.896 3.861 3.880 86,271 +0.00(+0.00%)
Sep 02, 2008 3.950 3.972 3.870 3.880 160,484 -0.02(-0.57%)
Aug 29, 2008 3.905 3.936 3.867 3.902 156,183 -0.00(-0.08%)
Aug 28, 2008 3.902 3.905 3.877 3.905 83,602 +0.03(+0.82%)
Aug 27, 2008 3.931 3.931 3.832 3.873 179,546 +0.01(+0.16%)
Aug 26, 2008 3.835 3.867 3.813 3.867 132,354 +0.06(+1.59%)
Aug 25, 2008 3.883 3.883 3.762 3.806 184,795 -0.08(-2.05%)
Aug 22, 2008 3.902 3.902 3.845 3.886 123,627 +0.03(+0.74%)
Aug 21, 2008 3.848 3.864 3.822 3.857 128,907 +0.03(+0.66%)
Aug 20, 2008 3.822 3.863 3.794 3.832 163,595 -0.01(-0.17%)
Aug 19, 2008 3.861 3.864 3.816 3.838 126,951 -0.03(-0.82%)
Aug 18, 2008 3.927 3.927 3.851 3.870 65,613 -0.03(-0.82%)
Aug 15, 2008 3.934 3.934 3.896 3.902 0 -0.03(-0.65%)
Aug 14, 2008 3.908 3.927 3.826 3.927 142,124 -0.01(-0.32%)
Aug 13, 2008 3.950 3.966 3.841 3.940 129,485 -0.07(-1.75%)
Aug 12, 2008 4.010 4.010 3.966 4.010 77,239 +0.00(+0.08%)
Aug 11, 2008 4.007 4.010 3.959 4.007 95,322 +0.01(+0.32%)
Aug 08, 2008 3.972 3.994 3.956 3.994 111,261 +0.04(+1.13%)
Aug 07, 2008 3.978 3.998 3.902 3.950 172,526 -0.05(-1.35%)
Aug 06, 2008 4.004 4.007 3.969 4.004 80,730 +0.02(+0.56%)
Aug 05, 2008 3.956 3.994 3.940 3.982 147,982 +0.04(+0.97%)
Aug 04, 2008 3.912 3.950 3.912 3.943 160,339 -0.00(-0.08%)
Aug 01, 2008 3.963 3.990 3.915 3.947 151,988 +0.03(+0.73%)
Jul 31, 2008 3.978 4.010 3.905 3.918 138,222 -0.05(-1.36%)
Jul 30, 2008 3.966 3.994 3.889 3.972 163,114 +0.06(+1.55%)
Jul 29, 2008 3.912 4.017 3.841 3.912 356,701 -0.01(-0.24%)
Jul 28, 2008 3.966 3.966 3.877 3.921 150,318 -0.03(-0.81%)
Jul 25, 2008 3.982 3.982 3.915 3.953 95,642 -0.02(-0.56%)
Jul 24, 2008 3.975 3.975 3.905 3.975 54,563 +0.02(+0.40%)
Jul 23, 2008 3.963 3.975 3.912 3.959 118,230 +0.04(+1.06%)
Jul 22, 2008 3.867 3.918 3.841 3.918 113,863 +0.07(+1.74%)
Jul 21, 2008 3.854 3.886 3.822 3.851 113,006 +0.04(+0.92%)
Jul 18, 2008 3.864 3.867 3.800 3.816 159,184 +0.00(+0.08%)
Jul 17, 2008 3.806 3.851 3.803 3.813 209,964 +0.06(+1.70%)
Jul 16, 2008 3.641 3.752 3.641 3.749 188,220 +0.11(+3.16%)
Jul 15, 2008 3.765 3.778 3.603 3.634 186,921 -0.18(-4.84%)
Jul 14, 2008 3.950 4.017 3.762 3.819 237,964 -0.15(-3.85%)
Jul 11, 2008 3.931 3.972 3.867 3.972 154,164 -0.01(-0.16%)
Jul 10, 2008 3.982 3.985 3.943 3.978 123,244 +0.01(+0.16%)
Jul 09, 2008 3.956 4.026 3.953 3.972 140,423 -0.11(-2.81%)
Jul 08, 2008 3.953 4.087 3.953 4.087 181,066 +0.06(+1.58%)
Jul 07, 2008 4.103 4.103 3.994 4.023 202,963 -0.05(-1.33%)
Jul 04, 2008 4.096 4.096 4.049 4.077 62,239 +0.00(+0.00%)
Jul 03, 2008 4.096 4.096 4.049 4.077 62,239 -0.04(-0.93%)
Jul 02, 2008 4.122 4.198 4.052 4.115 127,074 -0.04(-0.92%)
Jul 01, 2008 4.166 4.166 4.077 4.154 150,073 -0.09(-2.10%)
Jun 30, 2008 4.154 4.243 4.093 4.243 339,898 +0.04(+0.83%)
Jun 27, 2008 4.307 4.307 4.173 4.208 160,330 -0.09(-2.15%)
Jun 26, 2008 4.335 4.335 4.144 4.300 284,566 -0.04(-0.81%)
Jun 25, 2008 4.373 4.373 4.284 4.335 151,502 -0.04(-0.87%)
Jun 24, 2008 4.377 4.377 4.332 4.373 127,843 -0.04(-0.79%)
Jun 23, 2008 4.386 4.408 4.316 4.408 89,693 +0.01(+0.29%)
Jun 20, 2008 4.459 4.459 4.357 4.396 82,861 -0.06(-1.43%)
Jun 19, 2008 4.450 4.459 4.377 4.459 158,148 +0.03(+0.57%)
Jun 18, 2008 4.424 4.437 4.396 4.434 84,635 +0.00(+0.00%)
Jun 17, 2008 4.479 4.491 4.418 4.434 132,496 -0.03(-0.71%)
Jun 16, 2008 4.501 4.504 4.434 4.466 139,616 -0.03(-0.57%)
Jun 13, 2008 4.501 4.510 4.424 4.491 140,021 +0.01(+0.28%)
Jun 12, 2008 4.459 4.498 4.447 4.479 55,790 +0.00(+0.07%)
Jun 11, 2008 4.514 4.520 4.447 4.475 108,137 -0.06(-1.33%)
Jun 10, 2008 4.529 4.553 4.514 4.536 142,451 -0.02(-0.42%)
Jun 09, 2008 4.600 4.603 4.542 4.555 178,039 -0.03(-0.56%)
Jun 06, 2008 4.612 4.612 4.558 4.580 188,271 -0.02(-0.48%)
Jun 05, 2008 4.584 4.619 4.578 4.603 91,953 +0.02(+0.42%)
Jun 04, 2008 4.603 4.603 4.571 4.584 84,246 -0.01(-0.21%)
Jun 03, 2008 4.587 4.615 4.571 4.593 213,355 -0.03(-0.55%)
Jun 02, 2008 4.587 4.666 4.561 4.619 278,516 +0.03(+0.69%)
May 30, 2008 4.596 4.622 4.558 4.587 170,376 +0.03(+0.56%)
May 29, 2008 4.545 4.577 4.542 4.561 130,009 +0.00(+0.00%)
May 28, 2008 4.565 4.600 4.542 4.561 193,306 -0.02(-0.42%)
May 27, 2008 4.609 4.619 4.545 4.580 149,116 -0.02(-0.42%)
May 26, 2008 4.600 4.600 4.552 4.600 0 +0.00(+0.00%)
May 23, 2008 4.600 4.600 4.552 4.600 67,905 +0.00(+0.00%)
May 22, 2008 4.574 4.603 4.565 4.600 98,621 +0.01(+0.28%)
May 21, 2008 4.625 4.625 4.545 4.587 178,447 -0.04(-0.83%)
May 20, 2008 4.644 4.644 4.574 4.625 103,048 +0.01(+0.14%)
May 19, 2008 4.606 4.628 4.593 4.619 111,251 +0.00(+0.00%)
May 16, 2008 4.590 4.619 4.568 4.619 101,101 +0.04(+0.90%)
May 15, 2008 4.593 4.624 4.565 4.577 96,449 -0.03(-0.55%)
May 14, 2008 4.622 4.622 4.587 4.603 69,720 -0.04(-0.96%)
May 13, 2008 4.612 4.647 4.593 4.647 88,506 +0.03(+0.55%)
May 12, 2008 4.609 4.644 4.600 4.622 196,486 +0.00(+0.07%)
May 09, 2008 4.584 4.625 4.568 4.619 59,416 +0.00(+0.00%)
May 08, 2008 4.615 4.619 4.565 4.619 136,275 +0.03(+0.62%)
May 07, 2008 4.606 4.606 4.555 4.590 164,725 +0.00(+0.07%)
May 06, 2008 4.590 4.606 4.561 4.587 167,729 +0.01(+0.21%)
May 05, 2008 4.600 4.612 4.565 4.577 200,502 -0.01(-0.21%)
May 02, 2008 4.587 4.603 4.568 4.587 93,743 +0.01(+0.14%)
May 01, 2008 4.517 4.584 4.513 4.580 111,220 +0.05(+1.20%)
Apr 30, 2008 4.523 4.545 4.494 4.526 76,790 -0.01(-0.11%)
Apr 29, 2008 4.485 4.542 4.475 4.531 180,312 +0.01(+0.32%)
Apr 28, 2008 4.514 4.542 4.466 4.517 133,720 -0.01(-0.28%)
Apr 25, 2008 4.520 4.529 4.440 4.529 133,896 +0.01(+0.28%)
Apr 24, 2008 4.456 4.517 4.440 4.517 163,563 +0.09(+1.94%)
Apr 23, 2008 4.440 4.459 4.399 4.431 110,278 -0.03(-0.64%)
Apr 22, 2008 4.440 4.459 4.348 4.459 185,539 +0.00(+0.07%)
Apr 21, 2008 4.412 4.456 4.399 4.456 91,985 +0.06(+1.30%)
Apr 18, 2008 4.364 4.443 4.364 4.399 149,750 +0.08(+1.92%)
Apr 17, 2008 4.319 4.345 4.294 4.316 63,030 -0.01(-0.22%)
Apr 16, 2008 4.291 4.377 4.284 4.326 137,820 +0.06(+1.34%)
Apr 15, 2008 4.354 4.361 4.256 4.268 75,368 -0.04(-0.89%)
Apr 14, 2008 4.326 4.354 4.256 4.307 87,589 -0.04(-0.95%)
Apr 11, 2008 4.386 4.386 4.300 4.348 78,824 -0.04(-0.87%)
Apr 10, 2008 4.386 4.400 4.380 4.386 55,253 +0.00(+0.07%)
Apr 09, 2008 4.415 4.428 4.332 4.383 66,869 -0.05(-1.08%)
Apr 08, 2008 4.440 4.504 4.408 4.431 110,036 -0.02(-0.39%)
Apr 07, 2008 4.434 4.459 4.402 4.448 88,217 +0.05(+1.19%)
Apr 04, 2008 4.456 4.463 4.396 4.396 95,752 -0.04(-0.79%)
Apr 03, 2008 4.459 4.475 4.380 4.431 217,404 -0.02(-0.36%)
Apr 02, 2008 4.514 4.516 4.424 4.447 67,497 -0.04(-0.99%)
Apr 01, 2008 4.491 4.510 4.405 4.491 118,670 +0.01(+0.28%)
Mar 31, 2008 4.399 4.488 4.367 4.479 168,900 +0.08(+1.88%)
Mar 28, 2008 4.405 4.405 4.345 4.396 70,323 -0.00(-0.07%)
Mar 27, 2008 4.386 4.418 4.342 4.399 81,942 +0.00(+0.00%)
Mar 26, 2008 4.367 4.399 4.335 4.399 61,846 +0.04(+0.80%)
Mar 25, 2008 4.354 4.393 4.316 4.364 151,634 +0.00(+0.00%)
Mar 24, 2008 4.351 4.393 4.326 4.364 133,739 +0.05(+1.11%)
Mar 21, 2008 4.243 4.351 4.221 4.316 126,832 +0.00(+0.00%)
Mar 20, 2008 4.243 4.351 4.221 4.316 126,832 +0.04(+0.89%)
Mar 19, 2008 4.313 4.332 4.173 4.278 145,669 -0.05(-1.12%)
Mar 18, 2008 4.268 4.386 4.252 4.326 75,660 +0.06(+1.36%)
Mar 17, 2008 4.268 4.322 4.160 4.268 142,529 -0.09(-2.12%)
Mar 14, 2008 4.459 4.466 4.300 4.361 97,165 -0.06(-1.37%)
Mar 13, 2008 4.428 4.507 4.351 4.421 114,902 -0.10(-2.12%)
Mar 12, 2008 4.504 4.517 4.424 4.517 79,122 +0.04(+0.93%)
Mar 11, 2008 4.510 4.510 4.351 4.475 110,821 +0.12(+2.86%)
Mar 10, 2008 4.475 4.501 4.351 4.351 74,956 -0.12(-2.78%)
Mar 07, 2008 4.463 4.593 4.399 4.475 144,413 -0.07(-1.61%)
Mar 06, 2008 4.574 4.574 4.494 4.549 84,764 -0.03(-0.63%)
Mar 05, 2008 4.603 4.603 4.501 4.577 91,985 +0.00(+0.00%)
Mar 04, 2008 4.584 4.584 4.494 4.577 95,093 -0.02(-0.35%)
Mar 03, 2008 4.568 4.651 4.510 4.593 157,284 +0.03(+0.70%)
Feb 29, 2008 4.529 4.584 4.494 4.561 68,753 -0.03(-0.62%)
Feb 28, 2008 4.555 4.638 4.539 4.590 126,832 -0.01(-0.28%)
Feb 27, 2008 4.590 4.631 4.523 4.603 102,659 +0.04(+0.77%)
Feb 26, 2008 4.507 4.577 4.507 4.568 113,019 +0.04(+0.91%)
Feb 25, 2008 4.558 4.558 4.415 4.526 172,354 +0.02(+0.49%)
Feb 22, 2008 4.482 4.529 4.447 4.504 131,855 -0.01(-0.28%)
Feb 21, 2008 4.596 4.628 4.466 4.517 134,508 -0.07(-1.46%)
Feb 20, 2008 4.555 4.647 4.545 4.584 124,948 -0.03(-0.69%)
Feb 19, 2008 4.740 4.740 4.584 4.615 60,355 -0.05(-1.16%)
Feb 18, 2008 4.663 4.727 4.574 4.670 0 +0.00(+0.00%)
Feb 15, 2008 4.663 4.727 4.574 4.670 122,123 -0.01(-0.14%)
Feb 14, 2008 4.756 4.756 4.609 4.676 108,623 -0.04(-0.88%)
Feb 13, 2008 4.791 4.797 4.663 4.717 134,367 -0.08(-1.59%)
Feb 12, 2008 4.829 4.829 4.752 4.794 79,898 -0.00(-0.07%)
Feb 11, 2008 4.813 4.854 4.721 4.797 141,167 -0.00(-0.07%)
Feb 08, 2008 4.778 4.905 4.778 4.800 106,897 +0.03(+0.53%)
Feb 07, 2008 4.740 4.826 4.717 4.775 72,520 -0.04(-0.86%)
Feb 06, 2008 4.791 4.848 4.752 4.816 118,670 -0.02(-0.33%)
Feb 05, 2008 4.858 4.858 4.752 4.832 101,717 -0.03(-0.52%)
Feb 04, 2008 4.874 4.886 4.842 4.858 76,422 +0.02(+0.33%)
Feb 01, 2008 4.889 4.889 4.816 4.842 130,285 +0.00(+0.00%)
Jan 31, 2008 4.762 4.848 4.692 4.842 149,562 +0.06(+1.27%)
Jan 30, 2008 4.746 4.823 4.714 4.781 138,448 +0.01(+0.20%)
Jan 29, 2008 4.730 4.775 4.730 4.772 94,810 +0.06(+1.35%)
Jan 28, 2008 4.644 4.797 4.612 4.708 191,190 +0.07(+1.58%)
Jan 25, 2008 4.651 4.692 4.622 4.635 62,474 +0.00(+0.07%)
Jan 24, 2008 4.565 4.651 4.549 4.631 134,053 +0.03(+0.62%)
Jan 23, 2008 4.443 4.641 4.364 4.603 108,623 +0.14(+3.14%)
Jan 22, 2008 4.332 4.545 4.332 4.463 206,259 -0.15(-3.18%)
Jan 21, 2008 4.625 4.657 4.555 4.609 0 +0.00(+0.00%)
Jan 18, 2008 4.625 4.657 4.555 4.609 111,810 +0.02(+0.49%)
Jan 17, 2008 4.775 4.775 4.536 4.587 186,936 -0.14(-2.90%)
Jan 16, 2008 4.756 4.775 4.702 4.724 89,398 -0.01(-0.20%)
Jan 15, 2008 4.743 4.803 4.730 4.733 125,576 -0.08(-1.72%)
Jan 14, 2008 4.772 4.816 4.740 4.816 86,020 +0.05(+1.14%)
Jan 11, 2008 4.781 4.781 4.702 4.762 86,334 -0.05(-0.99%)
Jan 10, 2008 4.724 4.845 4.698 4.810 148,146 +0.03(+0.67%)
Jan 09, 2008 4.781 4.803 4.673 4.778 158,854 -0.07(-1.45%)
Jan 08, 2008 4.823 4.864 4.768 4.848 147,907 +0.04(+0.86%)
Jan 07, 2008 4.858 4.858 4.749 4.807 180,202 -0.06(-1.24%)
Jan 04, 2008 4.928 4.928 4.778 4.867 213,323 -0.06(-1.29%)
Jan 03, 2008 4.889 4.966 4.842 4.931 109,251 +0.08(+1.75%)
Jan 02, 2008 4.858 4.909 4.791 4.846 140,332 +0.01(+0.23%)
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.