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

SPDR Portfolio S&P 500 ETF (NY: SPLG )

62.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 30, 2010 10.86 10.87 10.71 10.72 69,972 -0.16(-1.49%)
Apr 29, 2010 10.84 10.90 10.84 10.88 57,040 +0.15(+1.42%)
Apr 28, 2010 10.73 10.75 10.67 10.73 141,385 +0.05(+0.51%)
Apr 27, 2010 10.90 10.91 10.67 10.68 112,308 -0.25(-2.30%)
Apr 26, 2010 10.97 10.99 10.93 10.93 61,568 -0.02(-0.22%)
Apr 23, 2010 10.88 10.95 10.88 10.95 49,859 +0.09(+0.85%)
Apr 22, 2010 10.76 10.86 10.76 10.86 44,657 +0.00(+0.03%)
Apr 21, 2010 10.87 10.88 10.81 10.85 33,227 -0.02(-0.19%)
Apr 20, 2010 10.81 10.87 10.81 10.87 18,828 +0.12(+1.08%)
Apr 19, 2010 10.71 10.77 10.68 10.76 27,968 +0.03(+0.29%)
Apr 16, 2010 10.90 10.90 10.70 10.73 94,340 -0.17(-1.54%)
Apr 15, 2010 10.90 10.92 10.89 10.90 24,585 +0.01(+0.11%)
Apr 14, 2010 10.83 10.88 10.83 10.88 61,874 +0.10(+0.93%)
Apr 13, 2010 10.78 10.79 10.73 10.78 65,216 +0.00(+0.00%)
Apr 12, 2010 10.76 10.80 10.76 10.78 33,025 +0.03(+0.23%)
Apr 09, 2010 10.71 10.76 10.70 10.76 67,610 +0.08(+0.72%)
Apr 08, 2010 10.61 10.69 10.61 10.68 104,759 +0.06(+0.55%)
Apr 07, 2010 10.68 10.70 10.62 10.62 88,153 -0.09(-0.83%)
Apr 06, 2010 10.67 10.73 10.66 10.71 16,652 +0.02(+0.20%)
Apr 05, 2010 10.62 10.69 10.62 10.69 47,449 +0.13(+1.26%)
Apr 01, 2010 10.59 10.56 10.56 10.56 21,243 +0.02(+0.15%)
Mar 31, 2010 10.53 10.58 10.50 10.54 45,247 -0.01(-0.08%)
Mar 30, 2010 10.55 10.56 10.55 10.55 30,341 +0.01(+0.08%)
Mar 29, 2010 10.55 10.56 10.54 10.54 47,646 +0.06(+0.57%)
Mar 26, 2010 10.55 10.55 10.48 10.48 8,238 -0.09(-0.88%)
Mar 25, 2010 10.58 10.63 10.57 10.58 39,740 +0.05(+0.51%)
Mar 24, 2010 10.51 10.56 10.51 10.52 36,569 -0.03(-0.24%)
Mar 23, 2010 10.49 10.55 10.49 10.55 13,212 +0.06(+0.54%)
Mar 22, 2010 10.45 10.51 10.45 10.49 19,533 +0.05(+0.47%)
Mar 19, 2010 10.53 10.53 10.42 10.44 8,030 -0.04(-0.41%)
Mar 18, 2010 10.48 10.48 10.48 10.48 6,615 -0.03(-0.26%)
Mar 17, 2010 10.51 10.53 10.50 10.51 19,524 +0.11(+1.06%)
Mar 16, 2010 10.39 10.41 10.39 10.40 10,833 +0.05(+0.45%)
Mar 15, 2010 10.30 10.36 10.30 10.36 4,243 +0.01(+0.06%)
Mar 12, 2010 10.34 10.36 10.34 10.35 11,712 +0.02(+0.20%)
Mar 11, 2010 10.29 10.33 10.29 10.33 19,508 +0.01(+0.11%)
Mar 10, 2010 10.32 10.32 10.28 10.32 22,654 +0.07(+0.66%)
Mar 09, 2010 10.24 10.31 10.24 10.25 25,468 -0.01(-0.05%)
Mar 08, 2010 10.25 10.26 10.24 10.26 31,709 +0.04(+0.36%)
Mar 05, 2010 10.21 10.22 10.21 10.22 6,131 +0.10(+1.01%)
Mar 04, 2010 10.12 10.12 10.12 10.12 1,040 +0.04(+0.42%)
Mar 03, 2010 10.13 10.13 10.07 10.07 2,600 -0.03(-0.28%)
Mar 02, 2010 10.10 10.11 10.10 10.10 5,897 +0.08(+0.84%)
Mar 01, 2010 9.966 10.02 9.966 10.02 7,073 +0.11(+1.09%)
Feb 26, 2010 9.902 9.910 9.889 9.910 4,680 -0.01(-0.08%)
Feb 25, 2010 9.779 9.918 9.779 9.918 6,761 +0.01(+0.08%)
Feb 24, 2010 9.904 9.937 9.896 9.910 7,832 +0.05(+0.56%)
Feb 23, 2010 9.946 9.946 9.825 9.855 15,930 -0.11(-1.09%)
Feb 22, 2010 10.01 10.01 9.954 9.963 4,165 -0.01(-0.06%)
Feb 19, 2010 9.912 9.998 9.902 9.970 8,524 +0.05(+0.55%)
Feb 18, 2010 9.885 9.915 9.882 9.915 27,678 +0.03(+0.29%)
Feb 17, 2010 9.875 9.887 9.869 9.886 5,892 +0.11(+1.11%)
Feb 16, 2010 9.768 9.791 9.735 9.777 5,154 +0.12(+1.25%)
Feb 12, 2010 9.581 9.656 9.656 9.656 47,327 -0.02(-0.22%)
Feb 11, 2010 9.531 9.678 9.531 9.678 20,116 +0.08(+0.87%)
Feb 10, 2010 9.568 9.620 9.520 9.595 19,035 -0.02(-0.26%)
Feb 09, 2010 9.581 9.620 9.573 9.620 16,096 +0.09(+0.97%)
Feb 08, 2010 9.547 9.594 9.523 9.527 10,276 +0.12(+1.29%)
Feb 05, 2010 9.545 9.545 9.406 9.406 10,079 -0.20(-2.08%)
Feb 04, 2010 9.739 9.739 9.581 9.606 12,918 -0.24(-2.44%)
Feb 03, 2010 9.833 9.871 9.827 9.846 7,816 -0.01(-0.15%)
Feb 02, 2010 9.762 9.861 9.758 9.861 4,160 +0.12(+1.20%)
Feb 01, 2010 9.696 9.745 9.696 9.744 7,119 +0.11(+1.15%)
Jan 29, 2010 9.785 9.785 9.633 9.633 10,375 -0.04(-0.45%)
Jan 28, 2010 9.866 9.870 9.675 9.676 71,704 -0.07(-0.75%)
Jan 27, 2010 9.758 9.775 9.748 9.749 4,160 -0.04(-0.43%)
Jan 26, 2010 9.793 9.875 9.777 9.791 94,036 -0.05(-0.53%)
Jan 25, 2010 9.864 9.864 9.825 9.843 107,116 +0.05(+0.47%)
Jan 22, 2010 9.979 9.981 9.796 9.796 15,004 -0.22(-2.21%)
Jan 21, 2010 10.18 10.18 9.995 10.02 22,519 -0.17(-1.63%)
Jan 20, 2010 10.20 10.20 10.12 10.18 13,948 -0.08(-0.74%)
Jan 19, 2010 10.16 10.26 10.16 10.26 13,007 +0.10(+1.00%)
Jan 15, 2010 10.26 10.16 10.16 10.16 17,682 -0.09(-0.93%)
Jan 14, 2010 10.26 10.26 10.23 10.25 4,420 +0.00(+0.01%)
Jan 13, 2010 10.19 10.25 10.19 10.25 6,865 +0.06(+0.62%)
Jan 12, 2010 10.18 10.20 10.18 10.19 5,278 -0.04(-0.43%)
Jan 11, 2010 10.29 10.30 10.23 10.23 7,562 -0.01(-0.08%)
Jan 08, 2010 10.19 10.24 10.17 10.24 4,160 +0.06(+0.58%)
Jan 07, 2010 10.14 10.18 10.14 10.18 3,801 -0.00(-0.01%)
Jan 06, 2010 10.14 10.18 10.14 10.18 9,808 +0.05(+0.51%)
Jan 05, 2010 10.13 10.13 10.13 10.13 2,709 -0.00(-0.04%)
Jan 04, 2010 10.06 10.13 10.06 10.13 36,385 +0.17(+1.70%)
Dec 31, 2009 10.03 9.966 9.966 9.966 3,640 -0.07(-0.69%)
Dec 30, 2009 10.05 10.05 10.03 10.03 5,398 -0.03(-0.34%)
Dec 29, 2009 10.10 10.10 10.07 10.07 3,510 -0.01(-0.10%)
Dec 28, 2009 10.09 10.09 10.08 10.08 5,325 +0.06(+0.61%)
Dec 23, 2009 10.02 10.02 10.02 10.02 0 +0.03(+0.30%)
Dec 22, 2009 9.991 9.996 9.973 9.987 7,801 +0.02(+0.23%)
Dec 21, 2009 9.887 9.964 9.887 9.964 4,165 +0.11(+1.08%)
Dec 18, 2009 9.843 9.858 9.821 9.858 41,554 +0.01(+0.10%)
Dec 17, 2009 9.893 9.893 9.848 9.848 4,171 -0.10(-0.97%)
Dec 16, 2009 9.981 9.991 9.930 9.945 20,881 +0.00(+0.00%)
Dec 15, 2009 9.923 9.961 9.923 9.944 10,365 -0.02(-0.17%)
Dec 14, 2009 9.962 9.962 9.962 9.962 520 +0.07(+0.74%)
Dec 11, 2009 9.893 9.893 9.885 9.889 21,843 +0.04(+0.37%)
Dec 10, 2009 9.858 9.875 9.845 9.852 13,662 +0.09(+0.94%)
Dec 09, 2009 9.743 9.770 9.743 9.760 11,967 +0.00(+0.00%)
Dec 08, 2009 9.789 9.789 9.760 9.760 3,552 -0.09(-0.96%)
Dec 07, 2009 9.891 9.891 9.854 9.854 4,774 -0.02(-0.22%)
Dec 04, 2009 9.964 9.973 9.833 9.876 19,243 -0.03(-0.29%)
Dec 03, 2009 9.912 9.912 9.887 9.904 11,181 +0.00(+0.01%)
Dec 02, 2009 9.954 9.954 9.903 9.903 6,209 -0.01(-0.10%)
Dec 01, 2009 9.787 9.912 9.787 9.912 21,250 +0.16(+1.66%)
Nov 30, 2009 9.754 9.789 9.718 9.751 16,075 -0.05(-0.50%)
Nov 27, 2009 9.714 9.800 9.714 9.800 12,222 -0.11(-1.06%)
Nov 25, 2009 9.891 9.905 9.891 9.905 3,817 +0.05(+0.49%)
Nov 24, 2009 9.806 9.868 9.796 9.857 33,384 -0.01(-0.11%)
Nov 23, 2009 9.866 9.904 9.852 9.868 36,926 +0.13(+1.31%)
Nov 20, 2009 9.754 9.754 9.733 9.740 7,530 -0.01(-0.14%)
Nov 19, 2009 9.748 9.754 9.720 9.754 28,838 -0.14(-1.42%)
Nov 17, 2009 9.895 9.895 9.895 9.895 0 -0.00(-0.03%)
Nov 16, 2009 9.825 9.924 9.825 9.898 22,062 +0.17(+1.80%)
Nov 13, 2009 9.727 9.727 9.723 9.723 8,914 +0.02(+0.18%)
Nov 12, 2009 9.770 9.770 9.704 9.706 26,233 -0.07(-0.71%)
Nov 11, 2009 9.823 9.864 9.775 9.775 59,315 +0.03(+0.32%)
Nov 10, 2009 9.760 9.760 9.712 9.745 11,587 +0.01(+0.06%)
Nov 09, 2009 9.664 9.739 9.664 9.739 32,765 +0.20(+2.08%)
Nov 06, 2009 9.460 9.545 9.460 9.541 24,958 +0.03(+0.36%)
Nov 05, 2009 9.402 9.506 9.402 9.506 86,516 +0.12(+1.23%)
Nov 04, 2009 9.381 9.450 9.381 9.391 70,211 +0.15(+1.68%)
Nov 03, 2009 9.245 9.298 9.235 9.236 10,094 -0.02(-0.20%)
Nov 02, 2009 9.285 9.363 9.195 9.254 41,690 -0.01(-0.10%)
Oct 30, 2009 9.439 9.456 9.247 9.264 95,934 -0.22(-2.35%)
Oct 29, 2009 9.381 9.487 9.366 9.487 12,326 +0.19(+2.09%)
Oct 28, 2009 9.456 9.456 9.293 9.293 14,562 -0.19(-1.99%)
Oct 27, 2009 9.550 9.550 9.473 9.481 55,857 -0.03(-0.34%)
Oct 26, 2009 9.718 9.718 9.514 9.514 36,041 -0.12(-1.22%)
Oct 23, 2009 9.627 9.631 9.593 9.631 9,382 -0.11(-1.16%)
Oct 22, 2009 9.637 9.745 9.637 9.745 18,317 +0.10(+1.00%)
Oct 21, 2009 9.723 9.813 9.643 9.648 104,911 -0.09(-0.88%)
Oct 20, 2009 9.712 9.736 9.712 9.734 25,900 -0.07(-0.71%)
Oct 19, 2009 9.737 9.804 9.737 9.804 5,960 +0.10(+1.05%)
Oct 16, 2009 9.712 9.726 9.660 9.702 30,945 -0.08(-0.79%)
Oct 15, 2009 9.689 9.779 9.689 9.779 53,074 +0.04(+0.43%)
Oct 14, 2009 9.698 9.741 9.658 9.737 49,382 +0.16(+1.65%)
Oct 13, 2009 9.554 9.579 9.554 9.579 25,078 -0.02(-0.20%)
Oct 12, 2009 9.621 9.621 9.581 9.598 30,450 +0.05(+0.52%)
Oct 09, 2009 9.529 9.548 9.529 9.548 5,091 +0.03(+0.32%)
Oct 08, 2009 9.500 9.518 9.500 9.518 2,954 +0.09(+0.98%)
Oct 07, 2009 9.391 9.425 9.391 9.425 2,220 +0.01(+0.14%)
Oct 06, 2009 9.418 9.459 9.367 9.412 21,198 +0.13(+1.39%)
Oct 05, 2009 9.181 9.283 9.181 9.283 9,663 +0.15(+1.68%)
Oct 02, 2009 9.097 9.174 9.097 9.130 6,293 -0.05(-0.56%)
Oct 01, 2009 9.397 9.397 9.181 9.181 237,767 -0.23(-2.47%)
Sep 30, 2009 9.450 9.468 9.398 9.414 3,859 -0.07(-0.71%)
Sep 29, 2009 9.522 9.522 9.462 9.481 18,515 +0.01(+0.14%)
Sep 28, 2009 9.410 9.473 9.410 9.468 20,881 +0.17(+1.78%)
Sep 25, 2009 9.352 9.352 9.302 9.302 4,815 -0.05(-0.51%)
Sep 24, 2009 9.495 9.495 9.350 9.350 16,575 -0.17(-1.82%)
Sep 23, 2009 9.560 9.560 9.524 9.524 2,980 -0.04(-0.41%)
Sep 22, 2009 9.556 9.563 9.525 9.563 4,342 +0.07(+0.76%)
Sep 21, 2009 9.433 9.491 9.433 9.491 23,596 -0.05(-0.52%)
Sep 18, 2009 9.547 9.550 9.500 9.541 27,304 -0.02(-0.16%)
Sep 17, 2009 9.562 9.604 9.537 9.556 17,708 +0.01(+0.14%)
Sep 16, 2009 9.464 9.568 9.464 9.543 24,095 +0.15(+1.56%)
Sep 15, 2009 9.397 9.397 9.397 9.397 629 +0.05(+0.56%)
Sep 14, 2009 9.308 9.344 9.308 9.344 15,951 +0.00(+0.02%)
Sep 11, 2009 9.347 9.375 9.342 9.342 14,952 +0.02(+0.18%)
Sep 10, 2009 9.258 9.325 9.258 9.325 1,040 +0.09(+0.97%)
Sep 09, 2009 9.187 9.262 9.178 9.236 19,352 +0.05(+0.57%)
Sep 08, 2009 9.177 9.189 9.137 9.183 122,604 +0.11(+1.20%)
Sep 04, 2009 8.993 9.074 8.993 9.074 2,600 +0.11(+1.23%)
Sep 03, 2009 8.937 8.964 8.900 8.964 161,049 +0.02(+0.25%)
Sep 02, 2009 8.891 8.942 8.891 8.942 12,690 -0.01(-0.11%)
Sep 01, 2009 9.187 9.187 8.951 8.951 11,759 -0.18(-1.93%)
Aug 31, 2009 9.102 9.127 9.081 9.127 60,839 -0.09(-0.99%)
Aug 28, 2009 9.287 9.287 9.218 9.219 6,194 +0.01(+0.15%)
Aug 27, 2009 9.193 9.218 9.083 9.205 12,086 +0.02(+0.18%)
Aug 26, 2009 9.223 9.223 9.170 9.189 17,703 +0.01(+0.06%)
Aug 25, 2009 9.248 9.248 9.181 9.183 23,367 +0.02(+0.25%)
Aug 24, 2009 9.229 9.229 9.160 9.160 2,361 +0.01(+0.08%)
Aug 21, 2009 9.085 9.154 9.085 9.152 63,247 +0.14(+1.51%)
Aug 20, 2009 8.975 9.016 8.975 9.016 2,340 +0.10(+1.10%)
Aug 19, 2009 8.822 8.935 8.822 8.918 34,627 +0.14(+1.62%)
Aug 17, 2009 8.793 8.775 8.775 8.775 43,167 -0.17(-1.93%)
Aug 14, 2009 9.079 9.079 8.920 8.949 92,549 -0.08(-0.89%)
Aug 13, 2009 9.004 9.035 9.004 9.029 4,659 -0.02(-0.25%)
Aug 12, 2009 8.997 9.060 8.997 9.052 12,346 +0.16(+1.75%)
Aug 11, 2009 8.939 8.939 8.894 8.896 66,529 -0.10(-1.12%)
Aug 10, 2009 9.008 9.020 8.977 8.997 16,283 -0.08(-0.85%)
Aug 07, 2009 9.022 9.074 9.022 9.074 9,449 +0.15(+1.70%)
Aug 06, 2009 9.014 9.014 8.922 8.922 7,858 -0.05(-0.51%)
Aug 05, 2009 8.968 8.970 8.901 8.968 8,212 +0.03(+0.30%)
Aug 04, 2009 8.937 8.981 8.918 8.941 24,480 +0.01(+0.09%)
Aug 03, 2009 8.879 8.933 8.879 8.933 4,977 +0.09(+1.07%)
Jul 31, 2009 8.812 8.866 8.812 8.839 32,989 -0.03(-0.35%)
Jul 30, 2009 8.822 8.905 8.818 8.870 11,010 +0.19(+2.24%)
Jul 29, 2009 8.677 8.677 8.672 8.675 5,861 -0.06(-0.70%)
Jul 28, 2009 8.687 8.737 8.687 8.737 9,283 +0.00(+0.00%)
Jul 27, 2009 8.750 8.774 8.737 8.737 4,160 +0.01(+0.14%)
Jul 24, 2009 8.693 8.725 8.675 8.725 46,266 +0.00(+0.06%)
Jul 23, 2009 8.541 8.743 8.541 8.720 148,411 +0.17(+2.00%)
Jul 22, 2009 8.495 8.549 8.495 8.549 56,528 +0.11(+1.28%)
Jul 20, 2009 8.441 8.441 8.441 8.441 1,040 +0.04(+0.50%)
Jul 17, 2009 8.374 8.399 8.370 8.399 16,122 +0.07(+0.79%)
Jul 16, 2009 8.324 8.333 8.324 8.333 16,465 -0.00(-0.01%)
Jul 15, 2009 8.220 8.333 8.220 8.333 10,068 +0.31(+3.81%)
Jul 14, 2009 8.043 8.043 8.028 8.028 3,749 -0.01(-0.10%)
Jul 13, 2009 7.868 8.035 7.858 8.035 32,656 +0.21(+2.73%)
Jul 10, 2009 7.822 7.822 7.822 7.822 2,215 -0.07(-0.95%)
Jul 09, 2009 7.914 7.914 7.897 7.897 1,040 +0.02(+0.27%)
Jul 08, 2009 7.772 7.876 7.766 7.876 7,218 -0.11(-1.39%)
Jul 07, 2009 7.985 7.986 7.985 7.986 1,430 -0.01(-0.11%)
Jul 06, 2009 7.928 7.995 7.926 7.995 18,733 -0.03(-0.41%)
Jul 02, 2009 8.118 8.118 8.028 8.028 10,505 -0.24(-2.96%)
Jul 01, 2009 8.308 8.308 8.268 8.272 21,697 +0.07(+0.80%)
Jun 30, 2009 8.178 8.206 8.166 8.206 4,680 -0.06(-0.74%)
Jun 29, 2009 8.268 8.268 8.268 8.268 1,040 +0.10(+1.18%)
Jun 26, 2009 8.149 8.172 8.149 8.172 39,531 -0.03(-0.40%)
Jun 25, 2009 8.158 8.204 8.158 8.204 4,680 +0.17(+2.11%)
Jun 24, 2009 8.106 8.106 8.035 8.035 9,101 +0.07(+0.84%)
Jun 23, 2009 7.985 8.006 7.943 7.968 40,280 -0.02(-0.22%)
Jun 22, 2009 8.029 8.031 7.983 7.985 22,992 -0.21(-2.51%)
Jun 19, 2009 8.249 8.249 8.174 8.191 41,970 -0.03(-0.42%)
Jun 18, 2009 8.197 8.226 8.197 8.226 2,080 +0.04(+0.54%)
Jun 17, 2009 8.191 8.229 8.164 8.181 10,562 -0.01(-0.12%)
Jun 16, 2009 8.206 8.218 8.191 8.191 26,004 -0.10(-1.23%)
Jun 15, 2009 8.360 8.360 8.258 8.293 33,763 -0.18(-2.15%)
Jun 12, 2009 8.420 8.475 8.420 8.475 34,029 -0.02(-0.23%)
Jun 11, 2009 8.549 8.549 8.495 8.495 16,866 +0.08(+0.92%)
Jun 10, 2009 8.520 8.520 8.417 8.417 2,730 -0.04(-0.44%)
Jun 09, 2009 8.437 8.454 8.426 8.454 76,083 +0.12(+1.50%)
Jun 08, 2009 8.329 8.329 8.329 8.329 11,181 -0.08(-0.91%)
Jun 05, 2009 8.499 8.518 8.389 8.406 122,131 -0.01(-0.16%)
Jun 04, 2009 8.401 8.433 8.376 8.420 98,608 +0.13(+1.59%)
Jun 03, 2009 8.347 8.360 8.288 8.288 19,576 -0.20(-2.38%)
Jun 02, 2009 8.468 8.493 8.466 8.490 11,051 +0.01(+0.15%)
Jun 01, 2009 8.354 8.477 8.345 8.477 23,409 +0.27(+3.23%)
May 29, 2009 8.174 8.212 8.114 8.212 26,264 +0.11(+1.35%)
May 28, 2009 8.064 8.103 8.006 8.103 41,601 +0.03(+0.41%)
May 27, 2009 8.133 8.154 8.070 8.070 5,200 -0.01(-0.12%)
May 26, 2009 7.987 8.079 7.985 8.079 12,586 +0.14(+1.74%)
May 22, 2009 7.987 7.987 7.918 7.941 7,759 -0.01(-0.07%)
May 21, 2009 7.983 7.983 7.883 7.947 85,382 -0.20(-2.43%)
May 20, 2009 8.208 8.243 8.145 8.145 13,475 +0.03(+0.38%)
May 19, 2009 8.116 8.186 8.114 8.114 60,231 -0.01(-0.09%)
May 18, 2009 7.979 8.122 7.979 8.122 3,859 +0.24(+3.02%)
May 15, 2009 7.974 7.999 7.872 7.883 34,736 -0.08(-1.06%)
May 14, 2009 7.928 8.008 7.897 7.968 70,268 +0.07(+0.88%)
May 13, 2009 8.014 8.014 7.884 7.899 46,630 -0.21(-2.54%)
May 12, 2009 8.054 8.104 8.022 8.104 13,043 -0.02(-0.28%)
May 11, 2009 8.185 8.197 8.122 8.128 100,704 -0.14(-1.74%)
May 08, 2009 8.203 8.281 8.161 8.272 38,782 +0.17(+2.14%)
May 07, 2009 8.268 8.268 8.049 8.099 44,924 -0.09(-1.08%)
May 06, 2009 8.135 8.222 8.135 8.187 437,844 +0.10(+1.26%)
May 05, 2009 8.099 8.106 8.042 8.085 30,685 -0.01(-0.12%)
May 04, 2009 7.906 8.095 7.906 8.095 66,498 +0.26(+3.34%)
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.