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 (%)
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%)
Jan 01, 2008 4.727 4.953 4.689 4.835 501,679 +0.00(+0.00%)
Dec 31, 2007 4.727 4.953 4.689 4.835 501,679 +0.06(+1.20%)
Dec 28, 2007 4.749 4.842 4.698 4.778 241,421 +0.04(+0.81%)
Dec 27, 2007 4.737 4.823 4.638 4.740 335,290 -0.05(-1.06%)
Dec 26, 2007 4.746 4.807 4.727 4.791 274,071 +0.03(+0.67%)
Dec 24, 2007 4.660 4.773 4.635 4.759 170,784 +0.06(+1.29%)
Dec 21, 2007 4.606 4.717 4.603 4.698 389,916 +0.08(+1.72%)
Dec 20, 2007 4.584 4.768 4.514 4.619 382,067 +0.03(+0.69%)
Dec 19, 2007 4.676 4.686 4.545 4.587 379,556 -0.07(-1.44%)
Dec 18, 2007 4.778 4.778 4.561 4.654 415,973 +0.00(+0.07%)
Dec 17, 2007 4.823 4.823 4.651 4.651 254,920 -0.19(-3.88%)
Dec 14, 2007 4.800 4.842 4.727 4.838 209,713 +0.00(+0.00%)
Dec 13, 2007 4.905 4.950 4.778 4.838 169,842 -0.10(-2.00%)
Dec 12, 2007 4.966 5.023 4.800 4.937 367,940 +0.02(+0.39%)
Dec 11, 2007 5.007 5.046 4.826 4.918 363,858 -0.08(-1.53%)
Dec 10, 2007 4.940 5.058 4.905 4.995 188,365 +0.02(+0.45%)
Dec 07, 2007 4.947 5.059 4.947 4.972 234,514 +0.01(+0.13%)
Dec 06, 2007 4.848 4.966 4.810 4.966 339,999 +0.10(+2.07%)
Dec 05, 2007 4.880 4.937 4.858 4.865 227,435 +0.01(+0.29%)
Dec 04, 2007 4.816 4.918 4.768 4.851 272,501 -0.02(-0.33%)
Dec 03, 2007 4.874 4.995 4.816 4.867 358,207 -0.03(-0.59%)
Nov 30, 2007 4.813 4.896 4.800 4.896 266,222 +0.10(+2.13%)
Nov 29, 2007 4.762 4.800 4.724 4.794 161,052 +0.03(+0.60%)
Nov 28, 2007 4.654 4.768 4.654 4.765 232,317 +0.11(+2.47%)
Nov 27, 2007 4.666 4.682 4.558 4.651 288,512 +0.02(+0.48%)
Nov 26, 2007 4.714 4.749 4.526 4.628 318,023 -0.06(-1.36%)
Nov 23, 2007 4.628 4.708 4.612 4.692 36,103 +0.11(+2.36%)
Nov 21, 2007 4.587 4.651 4.494 4.584 228,549 -0.04(-0.90%)
Nov 20, 2007 4.657 4.711 4.568 4.625 147,552 -0.01(-0.27%)
Nov 19, 2007 4.727 4.727 4.526 4.638 241,107 -0.05(-1.09%)
Nov 16, 2007 4.737 4.759 4.609 4.689 229,805 -0.00(-0.07%)
Nov 15, 2007 4.784 4.813 4.666 4.692 190,876 -0.13(-2.64%)
Nov 14, 2007 4.864 4.902 4.784 4.819 190,876 -0.07(-1.50%)
Nov 13, 2007 4.915 4.937 4.756 4.893 453,332 -0.02(-0.39%)
Nov 12, 2007 4.937 5.001 4.889 4.912 140,960 -0.03(-0.52%)
Nov 09, 2007 4.896 5.010 4.893 4.937 204,376 -0.09(-1.77%)
Nov 08, 2007 4.969 5.026 4.874 5.026 197,469 +0.06(+1.15%)
Nov 07, 2007 4.969 5.020 4.937 4.969 134,367 -0.04(-0.83%)
Nov 06, 2007 4.960 5.065 4.893 5.010 168,272 +0.05(+1.03%)
Nov 05, 2007 5.020 5.055 4.928 4.960 168,586 -0.11(-2.08%)
Nov 02, 2007 5.125 5.144 4.940 5.065 211,283 -0.02(-0.38%)
Nov 01, 2007 5.135 5.141 5.049 5.084 172,668 -0.09(-1.66%)
Oct 31, 2007 5.176 5.198 5.100 5.170 216,933 +0.01(+0.25%)
Oct 30, 2007 5.186 5.218 5.103 5.157 140,018 -0.06(-1.16%)
Oct 29, 2007 5.167 5.304 5.128 5.218 360,405 +0.04(+0.68%)
Oct 26, 2007 5.112 5.182 5.036 5.182 199,667 +0.05(+0.93%)
Oct 25, 2007 5.211 5.233 5.116 5.135 81,624 -0.05(-0.92%)
Oct 24, 2007 5.186 5.214 5.144 5.182 69,067 -0.06(-1.15%)
Oct 23, 2007 5.297 5.313 5.192 5.243 109,565 +0.00(+0.00%)
Oct 22, 2007 5.272 5.272 5.138 5.243 124,635 -0.05(-1.02%)
Oct 19, 2007 5.364 5.377 5.237 5.297 107,368 -0.08(-1.54%)
Oct 18, 2007 5.259 5.380 5.233 5.380 232,945 +0.05(+0.96%)
Oct 17, 2007 5.291 5.345 5.240 5.329 120,867 +0.04(+0.84%)
Oct 16, 2007 5.348 5.348 5.281 5.284 118,670 -0.09(-1.60%)
Oct 15, 2007 5.358 5.428 5.342 5.370 149,436 -0.03(-0.59%)
Oct 12, 2007 5.447 5.469 5.380 5.402 114,274 -0.04(-0.76%)
Oct 11, 2007 5.476 5.542 5.431 5.444 104,856 -0.06(-1.16%)
Oct 10, 2007 5.437 5.511 5.437 5.507 135,622 -0.02(-0.40%)
Oct 09, 2007 5.514 5.555 5.479 5.530 101,717 +0.05(+0.87%)
Oct 08, 2007 5.463 5.507 5.386 5.482 189,307 +0.00(+0.06%)
Oct 05, 2007 5.351 5.495 5.351 5.479 124,948 +0.15(+2.87%)
Oct 04, 2007 5.415 5.415 5.323 5.326 102,345 -0.07(-1.36%)
Oct 03, 2007 5.479 5.523 5.399 5.399 165,447 -0.06(-1.05%)
Oct 02, 2007 5.447 5.507 5.394 5.456 104,542 +0.04(+0.76%)
Oct 01, 2007 5.323 5.431 5.307 5.415 152,261 +0.08(+1.55%)
Sep 28, 2007 5.351 5.415 5.329 5.332 94,810 -0.02(-0.42%)
Sep 27, 2007 5.281 5.396 5.281 5.354 145,983 +0.03(+0.54%)
Sep 26, 2007 5.351 5.396 5.243 5.326 156,971 -0.03(-0.48%)
Sep 25, 2007 5.310 5.437 5.272 5.351 153,831 -0.00(-0.06%)
Sep 24, 2007 5.294 5.444 5.259 5.354 142,843 -0.07(-1.29%)
Sep 21, 2007 5.431 5.476 5.374 5.425 61,846 +0.06(+1.19%)
Sep 20, 2007 5.495 5.539 5.339 5.361 93,554 -0.13(-2.43%)
Sep 19, 2007 5.667 5.734 5.466 5.495 94,496 -0.10(-1.71%)
Sep 18, 2007 5.415 5.593 5.323 5.590 77,229 +0.18(+3.24%)
Sep 17, 2007 5.476 5.491 5.377 5.415 87,589 -0.02(-0.35%)
Sep 14, 2007 5.425 5.507 5.425 5.434 40,184 -0.11(-1.90%)
Sep 13, 2007 5.415 5.571 5.370 5.539 97,322 +0.09(+1.70%)
Sep 12, 2007 5.616 5.616 5.370 5.447 83,822 -0.27(-4.79%)
Sep 11, 2007 5.753 5.813 5.695 5.721 15,069 +0.00(+0.00%)
Sep 10, 2007 5.641 5.810 5.622 5.721 53,684 +0.11(+1.99%)
Sep 07, 2007 5.574 5.734 5.495 5.609 49,916 -0.08(-1.45%)
Sep 06, 2007 5.654 5.759 5.625 5.692 49,916 +0.01(+0.17%)
Sep 05, 2007 5.702 5.711 5.574 5.683 33,905 +0.01(+0.22%)
Sep 04, 2007 5.702 5.781 5.574 5.670 83,194 +0.01(+0.11%)
Aug 31, 2007 5.514 5.992 5.514 5.663 60,904 +0.21(+3.92%)
Aug 30, 2007 5.539 5.552 5.431 5.450 68,753 -0.22(-3.82%)
Aug 29, 2007 5.622 5.692 5.431 5.667 111,763 +0.08(+1.37%)
Aug 28, 2007 5.603 5.635 5.415 5.590 85,706 -0.04(-0.79%)
Aug 27, 2007 5.641 5.702 5.450 5.635 90,101 -0.06(-1.01%)
Aug 24, 2007 5.670 5.692 5.542 5.692 28,568 +0.05(+0.96%)
Aug 23, 2007 5.609 5.660 5.437 5.638 71,892 +0.03(+0.51%)
Aug 22, 2007 5.440 5.638 5.361 5.609 99,833 +0.17(+3.10%)
Aug 21, 2007 5.412 5.491 5.307 5.440 104,228 -0.05(-0.93%)
Aug 20, 2007 5.319 5.491 5.170 5.491 139,076 +0.26(+4.93%)
Aug 17, 2007 5.367 5.415 4.975 5.233 227,294 -0.04(-0.73%)
Aug 16, 2007 5.960 5.960 5.182 5.272 206,573 -0.72(-12.01%)
Aug 15, 2007 6.371 6.376 5.972 5.992 94,496 -0.38(-5.90%)
Aug 14, 2007 6.160 6.657 6.160 6.367 178,946 +0.21(+3.36%)
Aug 13, 2007 6.179 6.189 6.148 6.160 62,474 -0.02(-0.31%)
Aug 10, 2007 6.211 6.291 6.179 6.179 113,019 -0.06(-0.92%)
Aug 09, 2007 6.195 6.402 6.195 6.237 140,332 +0.05(+0.88%)
Aug 08, 2007 6.084 6.211 6.084 6.183 68,439 +0.07(+1.15%)
Aug 07, 2007 5.979 6.113 5.979 6.113 83,822 +0.12(+2.07%)
Aug 06, 2007 6.135 6.135 5.988 5.988 118,042 -0.15(-2.39%)
Aug 03, 2007 6.135 6.167 6.135 6.135 26,999 -0.03(-0.52%)
Aug 02, 2007 6.211 6.215 6.167 6.167 253,979 -0.04(-0.72%)
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.