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:

Nasdaq Biotechnology Ishares ETF (NQ: IBB )

137.45 -0.34 (-0.25%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 39.27 39.43 38.90 38.90 1,540,721 -0.24(-0.60%)
Feb 28, 2012 39.00 39.28 38.93 39.13 822,046 +0.11(+0.29%)
Feb 27, 2012 38.94 39.19 38.55 39.02 1,280,327 -0.01(-0.03%)
Feb 24, 2012 38.94 39.16 38.83 39.03 884,378 +0.05(+0.12%)
Feb 23, 2012 38.43 39.02 38.36 38.98 1,849,329 +0.86(+2.25%)
Feb 22, 2012 37.86 38.28 37.78 38.12 2,709,746 -0.01(-0.04%)
Feb 21, 2012 38.92 38.92 38.03 38.14 5,160,087 -0.75(-1.93%)
Feb 17, 2012 39.48 39.48 38.84 38.89 3,438,996 -0.80(-2.02%)
Feb 16, 2012 39.51 39.83 39.42 39.69 870,836 +0.31(+0.78%)
Feb 15, 2012 39.73 39.78 39.29 39.39 1,642,268 -0.01(-0.02%)
Feb 14, 2012 39.54 39.66 39.23 39.39 2,671,027 -0.35(-0.89%)
Feb 13, 2012 39.29 39.82 39.29 39.74 1,390,292 +0.91(+2.34%)
Feb 10, 2012 38.78 38.93 38.61 38.84 1,574,698 -0.18(-0.47%)
Feb 09, 2012 39.40 39.40 38.91 39.02 1,712,148 -0.22(-0.56%)
Feb 08, 2012 39.56 39.56 38.77 39.24 5,396,816 -0.31(-0.78%)
Feb 07, 2012 40.00 40.00 39.41 39.55 1,652,317 -0.27(-0.69%)
Feb 06, 2012 39.31 39.88 39.12 39.82 1,915,705 +0.41(+1.04%)
Feb 03, 2012 39.47 39.64 39.10 39.41 2,800,796 +0.47(+1.20%)
Feb 02, 2012 38.85 39.05 38.64 38.94 2,106,778 +0.22(+0.57%)
Feb 01, 2012 38.34 38.83 38.22 38.72 4,159,315 +0.83(+2.18%)
Jan 31, 2012 38.01 38.02 37.69 37.90 1,605,199 +0.13(+0.35%)
Jan 30, 2012 37.77 37.80 37.35 37.76 1,744,286 -0.18(-0.46%)
Jan 27, 2012 37.51 38.06 37.45 37.94 2,260,632 +0.47(+1.25%)
Jan 26, 2012 37.92 38.14 37.37 37.47 3,497,242 -0.33(-0.88%)
Jan 25, 2012 37.13 37.87 37.08 37.81 3,013,218 +0.90(+2.44%)
Jan 24, 2012 36.54 36.93 36.51 36.91 3,761,946 +0.21(+0.58%)
Jan 23, 2012 37.10 37.15 36.59 36.69 2,590,487 -0.22(-0.60%)
Jan 20, 2012 37.14 37.25 36.85 36.92 1,967,638 -0.26(-0.71%)
Jan 19, 2012 37.53 37.53 37.17 37.18 2,116,724 -0.17(-0.45%)
Jan 18, 2012 36.95 37.38 36.84 37.35 1,195,303 +0.42(+1.13%)
Jan 17, 2012 37.14 37.20 36.75 36.93 2,219,106 +0.23(+0.62%)
Jan 13, 2012 36.53 36.70 36.23 36.70 2,723,738 +0.01(+0.04%)
Jan 12, 2012 36.41 36.71 36.15 36.69 2,210,658 +0.25(+0.70%)
Jan 11, 2012 36.17 36.46 35.94 36.44 2,917,006 +0.22(+0.61%)
Jan 10, 2012 35.91 36.24 35.82 36.21 3,223,119 +0.70(+1.98%)
Jan 09, 2012 35.42 35.58 35.23 35.51 2,582,780 +0.49(+1.39%)
Jan 06, 2012 34.82 35.15 34.79 35.02 1,518,617 +0.28(+0.81%)
Jan 05, 2012 34.06 34.98 34.06 34.74 631,530 +0.48(+1.41%)
Jan 04, 2012 34.13 34.43 34.13 34.26 565,494 +0.17(+0.50%)
Dec 30, 2011 33.97 34.27 33.83 34.09 1,285,396 +0.13(+0.38%)
Dec 29, 2011 33.71 34.03 33.65 33.96 1,225,464 +0.23(+0.68%)
Dec 28, 2011 34.03 34.05 33.67 33.73 712,405 -0.34(-1.00%)
Dec 27, 2011 33.66 34.18 33.66 34.07 499,543 +0.26(+0.78%)
Dec 23, 2011 33.85 33.85 33.66 33.81 519,091 +0.18(+0.52%)
Dec 21, 2011 33.35 33.68 33.19 33.63 651,806 +0.13(+0.39%)
Dec 20, 2011 33.01 33.53 33.01 33.50 990,394 +0.82(+2.51%)
Dec 19, 2011 32.75 33.24 32.61 32.68 528,516 -0.02(-0.07%)
Dec 16, 2011 32.58 32.97 32.58 32.70 1,391,449 +0.14(+0.43%)
Dec 15, 2011 32.56 32.70 32.38 32.56 1,737,071 +0.18(+0.57%)
Dec 14, 2011 32.26 32.55 32.21 32.38 1,163,686 -0.10(-0.31%)
Dec 13, 2011 33.12 33.16 32.35 32.48 1,526,664 -0.40(-1.20%)
Dec 12, 2011 33.00 33.00 32.68 32.88 1,241,302 -0.33(-0.98%)
Dec 09, 2011 32.72 33.31 32.72 33.20 890,861 +0.58(+1.76%)
Dec 08, 2011 33.14 33.19 32.55 32.63 1,441,451 -0.53(-1.59%)
Dec 07, 2011 33.03 33.29 32.76 33.16 1,059,133 -0.12(-0.37%)
Dec 06, 2011 33.18 33.41 33.11 33.28 869,872 -0.01(-0.04%)
Dec 05, 2011 33.77 33.77 33.17 33.29 1,788,221 +0.05(+0.16%)
Dec 02, 2011 33.86 33.86 33.21 33.24 2,129,372 -0.22(-0.64%)
Dec 01, 2011 33.42 33.56 33.24 33.46 1,258,199 +0.07(+0.21%)
Nov 30, 2011 32.92 33.44 32.90 33.39 2,962,074 +1.04(+3.22%)
Nov 29, 2011 32.57 32.57 32.19 32.35 1,165,679 +0.03(+0.08%)
Nov 28, 2011 32.16 32.38 31.72 32.32 1,799,829 +1.08(+3.45%)
Nov 25, 2011 31.46 31.54 31.23 31.24 246,655 -0.31(-0.97%)
Nov 23, 2011 31.70 31.92 31.51 31.55 1,275,270 -0.49(-1.52%)
Nov 22, 2011 31.52 32.16 31.52 32.03 2,517,815 +0.43(+1.36%)
Nov 21, 2011 31.51 31.76 31.35 31.60 4,048,937 +1.44(+4.78%)
Nov 18, 2011 30.35 30.59 30.10 30.16 1,965,566 -0.21(-0.70%)
Nov 17, 2011 30.57 30.78 30.11 30.38 1,716,036 -0.26(-0.86%)
Nov 16, 2011 30.85 31.16 30.52 30.64 2,424,156 -0.45(-1.45%)
Nov 15, 2011 30.82 31.21 30.76 31.09 1,174,605 +0.10(+0.34%)
Nov 14, 2011 30.88 31.10 30.78 30.99 1,168,850 -0.06(-0.18%)
Nov 11, 2011 30.72 31.16 30.72 31.04 1,865,366 +0.50(+1.63%)
Nov 10, 2011 30.83 30.98 30.19 30.55 1,590,732 -0.02(-0.07%)
Nov 09, 2011 30.69 31.14 30.49 30.57 1,398,615 -0.85(-2.69%)
Nov 08, 2011 31.64 31.64 30.93 31.41 1,198,499 -0.04(-0.11%)
Nov 07, 2011 31.53 31.59 30.90 31.45 1,387,255 +0.09(+0.29%)
Nov 04, 2011 31.63 31.64 31.15 31.36 1,416,813 -0.50(-1.58%)
Nov 03, 2011 31.69 31.92 31.28 31.86 1,900,813 +0.39(+1.22%)
Nov 02, 2011 31.80 31.87 31.11 31.48 1,482,680 +0.05(+0.17%)
Nov 01, 2011 31.64 31.79 31.11 31.42 2,736,968 -0.67(-2.08%)
Oct 31, 2011 32.49 32.52 32.06 32.09 1,974,615 -0.65(-2.00%)
Oct 28, 2011 32.76 32.85 32.56 32.74 1,514,653 +0.13(+0.41%)
Oct 27, 2011 32.67 32.83 32.17 32.61 3,087,846 +0.64(+2.01%)
Oct 26, 2011 31.74 32.13 31.22 31.97 1,572,194 +0.49(+1.57%)
Oct 25, 2011 32.01 32.19 31.39 31.47 2,328,086 -0.83(-2.57%)
Oct 24, 2011 31.89 32.39 31.79 32.30 1,479,325 +0.54(+1.70%)
Oct 21, 2011 31.60 32.02 31.19 31.76 3,164,831 +0.44(+1.42%)
Oct 20, 2011 31.20 31.41 30.76 31.32 1,303,716 +0.25(+0.79%)
Oct 19, 2011 31.23 31.68 31.03 31.07 1,109,359 -0.29(-0.94%)
Oct 18, 2011 31.16 31.60 30.66 31.37 1,024,733 +0.24(+0.77%)
Oct 17, 2011 31.49 31.74 31.04 31.13 1,105,394 -0.65(-2.06%)
Oct 14, 2011 31.97 31.97 31.48 31.78 917,489 +0.10(+0.32%)
Oct 13, 2011 31.26 31.79 31.18 31.68 1,333,057 +0.49(+1.57%)
Oct 12, 2011 31.78 31.78 31.16 31.19 1,721,858 -0.25(-0.78%)
Oct 11, 2011 31.27 31.77 31.27 31.44 597,295 -0.05(-0.15%)
Oct 10, 2011 31.17 31.61 31.12 31.48 775,922 +0.74(+2.42%)
Oct 07, 2011 31.25 31.25 30.67 30.74 1,615,260 -0.62(-1.99%)
Oct 06, 2011 30.87 31.41 30.47 31.36 1,796,707 +0.72(+2.33%)
Oct 05, 2011 29.95 30.74 29.59 30.65 1,950,371 +0.88(+2.95%)
Oct 04, 2011 28.75 29.83 28.64 29.77 3,111,150 +0.65(+2.24%)
Oct 03, 2011 30.17 30.53 29.08 29.11 2,207,061 -1.38(-4.53%)
Sep 30, 2011 30.43 30.98 30.29 30.50 2,923,073 -0.25(-0.81%)
Sep 29, 2011 31.37 31.37 29.99 30.74 1,206,430 +0.02(+0.07%)
Sep 28, 2011 31.72 31.83 30.71 30.72 1,662,354 -0.86(-2.72%)
Sep 27, 2011 31.85 32.01 31.43 31.58 3,015,305 +0.46(+1.49%)
Sep 26, 2011 31.15 31.30 30.43 31.12 3,780,713 +0.15(+0.49%)
Sep 23, 2011 30.53 31.09 30.52 30.97 2,948,452 +0.22(+0.71%)
Sep 22, 2011 30.71 31.15 30.28 30.75 4,089,989 -0.85(-2.70%)
Sep 21, 2011 32.22 32.48 31.59 31.60 1,750,819 -0.57(-1.76%)
Sep 20, 2011 31.89 32.52 31.85 32.17 3,145,106 +0.27(+0.84%)
Sep 19, 2011 31.59 32.15 31.37 31.90 3,021,773 -0.09(-0.30%)
Sep 16, 2011 31.88 32.20 31.73 31.99 1,830,369 +0.03(+0.08%)
Sep 15, 2011 32.04 32.04 31.47 31.97 2,124,061 +0.34(+1.07%)
Sep 14, 2011 31.61 32.01 31.02 31.63 3,146,339 +0.31(+0.99%)
Sep 13, 2011 30.87 31.43 30.85 31.32 2,959,505 +0.40(+1.30%)
Sep 12, 2011 30.21 30.91 30.21 30.91 2,041,208 +0.24(+0.77%)
Sep 09, 2011 31.30 31.41 30.51 30.68 2,523,261 -0.94(-2.98%)
Sep 08, 2011 31.58 32.00 31.31 31.62 1,380,420 -0.05(-0.17%)
Sep 07, 2011 31.12 31.68 31.05 31.67 1,872,290 +0.90(+2.93%)
Sep 06, 2011 29.57 30.82 29.57 30.77 1,647,156 +0.44(+1.44%)
Sep 02, 2011 30.56 31.09 30.22 30.33 1,895,128 -0.62(-2.01%)
Sep 01, 2011 31.37 31.74 30.85 30.95 1,113,494 -0.48(-1.52%)
Aug 31, 2011 31.68 31.93 31.15 31.43 1,256,619 +0.02(+0.06%)
Aug 30, 2011 30.77 31.58 30.77 31.41 921,337 +0.32(+1.02%)
Aug 29, 2011 30.47 31.10 30.36 31.09 1,491,184 +1.00(+3.33%)
Aug 26, 2011 29.15 30.16 28.78 30.09 1,910,403 +0.66(+2.24%)
Aug 25, 2011 29.94 30.23 29.36 29.43 2,029,652 -0.69(-2.30%)
Aug 24, 2011 29.70 30.12 29.40 30.12 1,866,566 +0.20(+0.68%)
Aug 23, 2011 28.90 29.95 28.65 29.92 2,123,531 +1.14(+3.95%)
Aug 22, 2011 29.70 29.70 28.65 28.78 1,715,555 -0.13(-0.44%)
Aug 19, 2011 28.49 29.33 28.49 28.91 2,015,905 +0.04(+0.14%)
Aug 18, 2011 29.42 29.55 28.63 28.87 2,626,996 -1.42(-4.70%)
Aug 17, 2011 30.46 30.85 29.94 30.30 2,844,187 -0.16(-0.54%)
Aug 16, 2011 30.06 30.66 30.06 30.46 3,357,352 -0.13(-0.43%)
Aug 15, 2011 29.74 30.61 29.74 30.59 2,292,213 +0.94(+3.18%)
Aug 12, 2011 29.44 29.88 29.07 29.65 1,687,706 +0.63(+2.17%)
Aug 11, 2011 27.81 29.37 27.81 29.02 3,919,452 +1.10(+3.93%)
Aug 10, 2011 28.59 28.96 27.88 27.92 5,179,583 -1.42(-4.85%)
Aug 09, 2011 28.97 29.40 27.43 29.34 8,172,282 +1.65(+5.96%)
Aug 08, 2011 28.55 29.04 27.45 27.69 8,139,370 -1.82(-6.18%)
Aug 05, 2011 29.95 30.23 28.63 29.52 6,684,529 -0.32(-1.06%)
Aug 04, 2011 31.70 31.70 29.81 29.83 8,109,243 -2.55(-7.88%)
Aug 03, 2011 32.32 32.55 31.26 32.38 7,058,791 -0.03(-0.09%)
Aug 02, 2011 33.23 33.65 32.38 32.41 4,994,472 -1.03(-3.09%)
Aug 01, 2011 34.50 34.60 33.16 33.45 2,667,763 -0.50(-1.46%)
Jul 29, 2011 33.48 34.16 33.27 33.94 1,323,022 +0.16(+0.46%)
Jul 28, 2011 33.58 34.47 33.58 33.79 2,780,107 +0.06(+0.17%)
Jul 27, 2011 34.53 34.53 33.61 33.73 4,937,748 -0.97(-2.80%)
Jul 26, 2011 35.04 35.04 34.64 34.70 952,452 -0.37(-1.06%)
Jul 25, 2011 35.35 35.45 35.04 35.07 434,735 -0.58(-1.64%)
Jul 22, 2011 35.63 35.73 35.42 35.65 420,382 +0.17(+0.48%)
Jul 21, 2011 35.07 35.61 35.07 35.48 1,433,064 +0.52(+1.49%)
Jul 20, 2011 35.32 35.38 34.80 34.97 444,028 -0.32(-0.92%)
Jul 19, 2011 34.90 35.29 34.76 35.29 4,330,275 +0.61(+1.75%)
Jul 18, 2011 34.91 34.99 34.34 34.68 3,573,251 -0.40(-1.14%)
Jul 15, 2011 35.16 35.17 34.88 35.08 718,185 -0.07(-0.20%)
Jul 14, 2011 35.43 35.76 35.06 35.15 1,643,970 -0.23(-0.65%)
Jul 13, 2011 35.25 35.69 35.24 35.38 1,830,323 +0.27(+0.77%)
Jul 12, 2011 34.97 35.43 34.95 35.11 1,210,820 -0.03(-0.07%)
Jul 11, 2011 35.64 35.64 35.01 35.13 3,514,506 -0.67(-1.88%)
Jul 08, 2011 35.47 35.83 35.47 35.80 774,765 +0.05(+0.14%)
Jul 07, 2011 35.94 35.94 35.44 35.76 729,661 +0.25(+0.70%)
Jul 06, 2011 35.35 35.58 35.29 35.51 796,055 +0.18(+0.50%)
Jul 05, 2011 35.28 35.34 35.10 35.33 1,835,747 +0.14(+0.41%)
Jul 01, 2011 34.69 35.22 34.68 35.19 1,113,335 +0.34(+0.98%)
Jun 30, 2011 34.94 34.99 34.80 34.84 1,114,844 +0.07(+0.21%)
Jun 29, 2011 34.88 34.88 34.49 34.77 2,275,221 +0.12(+0.35%)
Jun 28, 2011 34.06 34.74 33.98 34.65 3,751,064 +0.59(+1.75%)
Jun 27, 2011 33.67 34.07 33.50 34.06 1,261,061 +0.30(+0.89%)
Jun 24, 2011 33.99 33.99 33.54 33.76 866,706 -0.25(-0.74%)
Jun 23, 2011 33.46 34.02 33.19 34.01 2,126,669 +0.19(+0.55%)
Jun 22, 2011 33.75 34.07 33.71 33.82 801,962 -0.11(-0.33%)
Jun 21, 2011 33.77 33.98 33.52 33.93 1,694,798 +0.44(+1.31%)
Jun 20, 2011 33.52 33.65 33.16 33.50 657,864 +0.30(+0.90%)
Jun 17, 2011 33.57 33.71 33.14 33.20 2,021,268 -0.23(-0.67%)
Jun 16, 2011 33.52 33.73 33.12 33.42 1,505,295 -0.15(-0.44%)
Jun 15, 2011 33.71 34.18 33.55 33.57 1,922,659 -0.38(-1.13%)
Jun 14, 2011 34.06 34.09 33.72 33.95 1,185,973 +0.30(+0.88%)
Jun 13, 2011 33.70 34.04 33.57 33.66 1,925,084 -0.09(-0.28%)
Jun 10, 2011 34.30 34.33 33.75 33.75 3,615,864 -0.65(-1.90%)
Jun 09, 2011 34.47 34.74 34.14 34.40 1,568,181 -0.09(-0.27%)
Jun 08, 2011 34.68 34.87 34.39 34.49 1,635,971 -0.15(-0.42%)
Jun 07, 2011 34.39 34.82 34.33 34.64 1,360,116 +0.41(+1.19%)
Jun 06, 2011 34.78 34.85 34.21 34.23 1,842,782 -0.62(-1.79%)
Jun 03, 2011 34.87 35.22 34.77 34.86 1,173,236 +0.17(+0.48%)
May 24, 2011 35.19 35.19 34.68 34.69 1,373,566 -0.14(-0.39%)
May 23, 2011 35.26 35.26 34.61 34.83 1,048,998 -0.54(-1.52%)
May 20, 2011 35.22 35.52 35.06 35.36 1,161,464 +0.10(+0.30%)
May 19, 2011 35.63 35.63 35.02 35.26 1,421,955 -0.18(-0.51%)
May 18, 2011 35.19 35.47 35.02 35.44 381,277 +0.30(+0.86%)
May 17, 2011 34.81 35.15 34.76 35.14 1,008,938 +0.08(+0.21%)
May 16, 2011 35.47 35.52 35.03 35.06 1,210,550 -0.53(-1.50%)
May 13, 2011 35.84 35.94 35.45 35.59 1,271,777 -0.18(-0.50%)
May 12, 2011 35.11 35.80 34.96 35.77 1,804,809 +0.47(+1.34%)
May 11, 2011 35.61 35.61 35.02 35.30 3,672,860 -0.22(-0.62%)
May 10, 2011 35.37 35.54 35.14 35.52 2,293,692 +0.19(+0.53%)
May 09, 2011 34.95 35.40 34.87 35.33 1,046,264 +0.56(+1.60%)
May 06, 2011 34.54 35.09 34.54 34.78 1,199,800 +0.47(+1.37%)
May 05, 2011 34.65 34.76 34.23 34.31 1,066,580 -0.46(-1.33%)
May 04, 2011 35.00 35.22 34.54 34.77 4,356,260 -0.25(-0.73%)
May 03, 2011 35.15 35.35 34.82 35.02 1,004,652 -0.30(-0.84%)
May 02, 2011 35.37 35.67 35.17 35.32 1,457,102 +0.22(+0.62%)
Apr 29, 2011 35.57 35.57 35.10 35.10 615,471 -0.49(-1.38%)
Apr 28, 2011 35.61 35.81 35.28 35.59 2,350,058 +0.08(+0.22%)
Apr 27, 2011 34.89 35.53 34.76 35.51 2,566,550 +0.82(+2.37%)
Apr 26, 2011 34.18 34.82 34.18 34.69 1,672,572 +0.52(+1.51%)
Apr 25, 2011 34.21 34.43 33.90 34.17 482,092 -0.15(-0.44%)
Apr 21, 2011 34.46 34.46 34.18 34.32 1,261,168 -0.01(-0.02%)
Apr 20, 2011 34.18 34.33 34.09 34.33 858,736 +0.61(+1.80%)
Apr 19, 2011 34.04 34.04 33.49 33.72 1,678,752 -0.15(-0.43%)
Apr 18, 2011 33.77 34.12 33.52 33.87 1,177,908 -0.41(-1.21%)
Apr 15, 2011 33.87 34.29 33.84 34.29 859,978 +0.41(+1.20%)
Apr 14, 2011 33.56 33.89 33.39 33.88 2,091,329 +0.27(+0.80%)
Apr 13, 2011 33.60 33.67 33.35 33.61 1,207,636 +0.30(+0.91%)
Apr 12, 2011 33.32 33.36 33.13 33.31 1,330,485 -0.10(-0.29%)
Apr 11, 2011 33.50 33.63 33.23 33.41 1,274,162 +0.02(+0.06%)
Apr 08, 2011 33.38 33.54 33.19 33.39 820,708 +0.01(+0.02%)
Apr 07, 2011 33.40 33.59 33.22 33.38 1,537,396 -0.08(-0.25%)
Apr 06, 2011 33.65 33.73 33.31 33.47 1,839,610 +0.00(+0.01%)
Apr 05, 2011 33.11 33.54 33.11 33.46 2,535,251 +0.42(+1.28%)
Apr 04, 2011 33.05 33.17 32.97 33.04 831,912 +0.08(+0.25%)
Apr 01, 2011 32.95 32.97 32.72 32.96 1,000,707 +0.24(+0.73%)
Mar 31, 2011 32.52 32.74 32.52 32.72 654,965 +0.20(+0.62%)
Mar 30, 2011 32.25 32.59 32.25 32.52 2,235,339 +0.56(+1.76%)
Mar 29, 2011 31.63 31.97 31.53 31.96 2,087,683 +0.48(+1.54%)
Mar 28, 2011 31.79 31.79 31.47 31.47 598,675 -0.07(-0.23%)
Mar 25, 2011 31.62 31.82 31.52 31.54 633,011 +0.07(+0.22%)
Mar 24, 2011 31.20 31.59 31.11 31.48 752,710 +0.47(+1.51%)
Mar 23, 2011 30.99 31.09 30.71 31.01 287,346 +0.09(+0.29%)
Mar 22, 2011 31.16 31.16 30.83 30.92 585,755 -0.08(-0.25%)
Mar 21, 2011 31.05 31.26 30.93 31.00 828,208 +0.25(+0.81%)
Mar 18, 2011 30.93 30.93 30.68 30.75 862,651 +0.20(+0.64%)
Mar 17, 2011 30.88 30.88 30.54 30.55 1,277,747 +0.10(+0.33%)
Mar 16, 2011 30.80 30.88 30.34 30.45 1,828,741 -0.38(-1.24%)
Mar 15, 2011 30.38 31.01 30.38 30.84 1,424,732 -0.27(-0.86%)
Mar 14, 2011 31.17 31.35 30.96 31.10 1,202,381 -0.16(-0.51%)
Mar 11, 2011 30.94 31.39 30.93 31.26 2,419,843 +0.21(+0.67%)
Mar 10, 2011 31.18 31.38 30.98 31.05 1,047,636 -0.52(-1.65%)
Mar 09, 2011 31.46 31.68 31.34 31.57 870,413 +0.01(+0.02%)
Mar 08, 2011 31.19 31.64 31.04 31.57 640,915 +0.37(+1.19%)
Mar 07, 2011 31.47 31.55 30.89 31.20 572,950 -0.18(-0.57%)
Mar 04, 2011 31.28 31.45 31.24 31.37 623,161 +0.00(+0.00%)
Mar 03, 2011 31.08 31.42 31.08 31.37 1,063,832 +0.45(+1.45%)
Mar 02, 2011 30.65 31.07 30.65 30.93 993,091 +0.21(+0.69%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.