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

Gaslog Ltd (NY: GLOG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 29, 2014 16.10 16.20 16.20 16.20 566,075 +0.14(+0.88%)
Aug 28, 2014 15.97 16.13 15.91 16.06 750,751 +0.06(+0.40%)
Aug 27, 2014 16.02 16.24 15.81 16.00 1,238,606 -0.01(-0.08%)
Aug 26, 2014 15.72 16.26 15.66 16.01 1,224,992 +0.31(+1.99%)
Aug 25, 2014 15.55 15.83 15.53 15.70 1,563,270 +0.21(+1.36%)
Aug 22, 2014 15.48 15.60 15.37 15.49 1,781,725 -0.10(-0.61%)
Aug 21, 2014 16.18 16.18 15.43 15.58 2,935,258 -0.65(-4.00%)
Aug 20, 2014 16.92 16.97 15.97 16.23 2,634,369 -0.38(-2.26%)
Aug 19, 2014 17.08 17.08 16.48 16.61 1,630,999 -0.15(-0.91%)
Aug 18, 2014 16.74 17.04 16.57 16.76 1,524,831 +0.30(+1.82%)
Aug 15, 2014 16.48 16.83 16.41 16.46 1,457,649 +0.11(+0.70%)
Aug 14, 2014 16.25 16.71 16.06 16.35 1,600,150 +0.15(+0.94%)
Aug 13, 2014 15.86 16.23 15.86 16.20 923,176 +0.37(+2.34%)
Aug 12, 2014 16.17 16.21 15.60 15.83 1,162,305 -0.38(-2.32%)
Aug 11, 2014 15.86 16.33 15.79 16.20 1,323,576 +0.41(+2.62%)
Aug 08, 2014 15.57 15.87 15.41 15.79 1,270,175 +0.23(+1.47%)
Aug 07, 2014 15.77 15.93 15.47 15.56 877,602 -0.22(-1.37%)
Aug 06, 2014 15.32 15.98 15.16 15.78 1,474,824 +0.29(+1.85%)
Aug 05, 2014 16.11 16.11 15.20 15.49 3,019,319 -0.78(-4.78%)
Aug 04, 2014 16.13 16.47 15.88 16.27 1,403,458 +0.22(+1.35%)
Aug 01, 2014 15.86 16.18 15.14 16.05 3,581,848 -0.20(-1.22%)
Jul 31, 2014 16.58 16.61 15.43 16.25 3,977,602 -0.57(-3.41%)
Jul 30, 2014 17.52 17.61 16.72 16.82 1,863,440 -0.54(-3.12%)
Jul 29, 2014 17.28 17.57 17.27 17.36 662,333 +0.15(+0.85%)
Jul 28, 2014 17.50 17.64 16.96 17.22 1,284,024 -0.29(-1.64%)
Jul 25, 2014 17.62 17.65 17.33 17.50 814,096 -0.25(-1.40%)
Jul 24, 2014 17.69 17.92 17.49 17.75 721,308 +0.11(+0.65%)
Jul 23, 2014 17.87 17.90 17.49 17.64 856,806 -0.16(-0.90%)
Jul 22, 2014 17.68 18.10 17.59 17.80 941,365 +0.19(+1.09%)
Jul 21, 2014 17.52 17.67 17.34 17.60 600,422 +0.04(+0.25%)
Jul 18, 2014 17.43 17.73 17.43 17.56 1,137,268 +0.15(+0.88%)
Jul 17, 2014 17.63 18.09 17.37 17.41 1,304,896 -0.24(-1.34%)
Jul 16, 2014 17.45 17.74 17.33 17.64 1,051,219 +0.26(+1.50%)
Jul 15, 2014 18.16 18.19 17.20 17.38 1,851,884 -0.73(-4.01%)
Jul 14, 2014 17.36 18.32 17.36 18.11 2,344,823 +0.80(+4.64%)
Jul 11, 2014 17.44 17.64 17.16 17.30 1,047,430 -0.20(-1.13%)
Jul 10, 2014 16.99 17.71 16.71 17.50 2,182,888 -0.31(-1.75%)
Jul 09, 2014 17.53 18.04 17.51 17.81 1,832,307 -0.02(-0.11%)
Jul 08, 2014 17.48 17.95 17.13 17.83 5,237,315 -0.15(-0.85%)
Jul 07, 2014 19.66 19.70 17.74 17.99 7,006,979 -1.65(-8.40%)
Jul 03, 2014 19.82 19.64 19.64 19.64 1,672,792 +0.09(+0.46%)
Jul 02, 2014 20.11 20.11 19.13 19.55 2,382,446 -0.55(-2.73%)
Jul 01, 2014 20.42 20.65 19.43 20.10 2,284,903 -0.22(-1.10%)
Jun 30, 2014 20.22 20.44 20.11 20.32 1,362,290 +0.15(+0.76%)
Jun 27, 2014 20.26 20.67 19.97 20.17 3,115,678 -0.08(-0.41%)
Jun 26, 2014 20.26 20.45 19.75 20.25 2,022,702 +0.08(+0.38%)
Jun 25, 2014 19.14 20.20 18.99 20.17 3,006,692 +0.85(+4.39%)
Jun 24, 2014 19.50 19.99 19.18 19.32 2,566,787 -0.18(-0.95%)
Jun 23, 2014 19.71 19.82 18.99 19.51 2,662,744 -0.06(-0.33%)
Jun 20, 2014 19.27 19.66 18.88 19.57 5,073,743 +0.54(+2.81%)
Jun 19, 2014 18.00 19.16 17.99 19.04 6,374,744 +1.30(+7.33%)
Jun 18, 2014 17.47 17.90 17.25 17.74 2,786,823 +0.50(+2.88%)
Jun 17, 2014 17.65 18.10 17.04 17.24 3,978,798 +0.25(+1.46%)
Jun 16, 2014 15.78 17.14 15.70 16.99 3,860,359 +1.22(+7.71%)
Jun 13, 2014 15.76 15.83 15.34 15.78 1,260,028 +0.01(+0.04%)
Jun 12, 2014 15.45 16.09 15.37 15.77 1,963,638 +0.42(+2.74%)
Jun 11, 2014 15.16 15.50 15.10 15.35 848,396 +0.15(+0.96%)
Jun 10, 2014 15.04 15.28 15.00 15.20 800,379 +0.06(+0.38%)
Jun 06, 2014 15.36 15.65 15.10 15.14 1,384,153 -0.17(-1.12%)
Jun 05, 2014 15.37 15.48 15.02 15.32 1,333,339 -0.06(-0.37%)
Jun 04, 2014 15.28 15.54 15.18 15.37 1,007,354 +0.10(+0.63%)
Jun 03, 2014 15.60 15.61 15.10 15.28 1,577,097 -0.28(-1.80%)
Jun 02, 2014 14.95 15.92 14.95 15.56 2,964,969 +0.68(+4.58%)
May 30, 2014 15.25 15.44 14.79 14.88 1,480,680 -0.24(-1.60%)
May 29, 2014 14.82 15.21 14.64 15.12 1,583,626 +0.38(+2.55%)
May 28, 2014 14.48 14.95 14.46 14.74 2,250,951 +0.23(+1.58%)
May 27, 2014 15.25 15.25 14.41 14.51 4,664,483 -0.72(-4.73%)
May 23, 2014 15.46 15.23 15.23 15.23 1,187,811 -0.29(-1.85%)
May 22, 2014 15.18 15.68 15.18 15.52 654,393 +0.09(+0.58%)
May 21, 2014 15.22 15.57 15.22 15.43 1,079,511 +0.25(+1.63%)
May 20, 2014 15.52 15.85 15.13 15.18 1,739,956 -0.36(-2.32%)
May 19, 2014 15.22 15.75 15.08 15.55 1,887,009 +0.20(+1.32%)
May 16, 2014 15.12 15.65 14.91 15.34 1,187,211 +0.20(+1.34%)
May 15, 2014 15.74 15.88 14.99 15.14 3,070,589 -0.75(-4.71%)
May 14, 2014 15.25 16.36 14.52 15.89 4,003,767 -0.47(-2.87%)
May 13, 2014 16.63 16.72 16.34 16.36 1,802,272 -0.28(-1.68%)
May 12, 2014 16.36 16.74 16.26 16.64 1,548,018 +0.29(+1.74%)
May 09, 2014 16.98 17.18 15.88 16.35 3,532,623 -0.72(-4.20%)
May 08, 2014 17.47 17.68 16.93 17.07 2,399,417 -0.32(-1.82%)
May 07, 2014 18.02 18.14 17.34 17.38 2,130,657 -0.44(-2.49%)
May 06, 2014 17.74 18.32 17.47 17.83 2,840,810 +0.09(+0.50%)
May 05, 2014 17.05 18.11 16.88 17.74 1,954,347 +0.63(+3.67%)
May 02, 2014 17.28 17.45 17.09 17.11 1,398,197 +0.00(+0.00%)
May 01, 2014 16.99 17.29 16.81 17.11 1,429,652 +0.13(+0.78%)
Apr 30, 2014 17.36 17.40 16.91 16.98 1,252,305 -0.21(-1.22%)
Apr 29, 2014 16.90 17.31 16.52 17.19 1,385,491 +0.43(+2.57%)
Apr 28, 2014 17.11 17.41 16.59 16.76 2,215,482 -0.36(-2.11%)
Apr 25, 2014 18.08 18.09 17.06 17.12 1,751,253 -0.95(-5.26%)
Apr 24, 2014 17.62 18.20 17.21 18.07 2,308,399 +0.68(+3.90%)
Apr 23, 2014 17.16 17.43 17.04 17.39 1,809,212 +0.20(+1.14%)
Apr 22, 2014 17.23 17.43 17.16 17.19 1,508,665 -0.10(-0.59%)
Apr 21, 2014 17.63 17.68 16.69 17.30 2,146,360 -0.48(-2.71%)
Apr 17, 2014 17.92 17.78 17.78 17.78 2,289,601 -0.05(-0.28%)
Apr 16, 2014 17.69 18.21 17.29 17.83 4,083,485 +0.42(+2.40%)
Apr 15, 2014 17.43 17.55 16.55 17.41 4,813,290 +0.21(+1.22%)
Apr 14, 2014 16.57 17.36 16.54 17.20 4,004,106 +1.01(+6.27%)
Apr 11, 2014 15.30 16.94 15.30 16.19 8,503,336 +0.40(+2.53%)
Apr 10, 2014 15.84 15.98 15.39 15.79 1,960,546 +0.00(+0.00%)
Apr 09, 2014 15.34 15.96 15.22 15.79 1,893,041 +0.52(+3.41%)
Apr 08, 2014 15.01 15.41 14.96 15.27 1,787,281 +0.25(+1.65%)
Apr 07, 2014 15.54 15.62 14.61 15.02 2,557,080 -0.63(-4.01%)
Apr 04, 2014 15.88 15.96 15.27 15.65 1,701,133 +0.10(+0.61%)
Apr 03, 2014 16.22 16.29 15.37 15.55 2,361,407 -0.49(-3.04%)
Apr 02, 2014 15.34 16.17 15.34 16.04 2,934,308 +0.82(+5.42%)
Apr 01, 2014 14.85 15.23 14.84 15.22 962,195 +0.45(+3.05%)
Mar 31, 2014 14.71 14.99 14.60 14.77 1,026,617 -0.06(-0.38%)
Mar 28, 2014 14.84 15.14 14.73 14.82 698,476 -0.01(-0.04%)
Mar 27, 2014 15.03 15.08 14.29 14.83 1,041,976 -0.20(-1.35%)
Mar 26, 2014 15.43 15.61 14.99 15.03 963,571 -0.23(-1.50%)
Mar 25, 2014 15.16 15.82 15.15 15.26 1,331,221 +0.16(+1.09%)
Mar 24, 2014 15.51 15.56 14.65 15.10 1,221,766 -0.31(-2.02%)
Mar 21, 2014 15.40 15.63 15.28 15.41 1,199,354 +0.15(+1.00%)
Mar 20, 2014 15.22 15.43 14.99 15.25 728,543 +0.06(+0.38%)
Mar 19, 2014 15.47 15.54 15.01 15.20 1,125,710 -0.02(-0.12%)
Mar 18, 2014 15.29 15.48 15.05 15.22 1,429,535 +0.14(+0.93%)
Mar 17, 2014 14.46 15.21 14.46 15.08 1,792,586 +0.63(+4.39%)
Mar 14, 2014 14.44 14.59 14.34 14.44 823,696 -0.07(-0.48%)
Mar 13, 2014 14.91 15.06 14.40 14.51 1,102,024 -0.29(-1.97%)
Mar 12, 2014 14.99 14.99 14.25 14.80 1,783,415 -0.22(-1.44%)
Mar 11, 2014 14.92 15.36 14.85 15.02 3,231,722 +0.28(+1.89%)
Mar 10, 2014 14.01 14.77 13.69 14.74 2,763,654 +0.75(+5.39%)
Mar 07, 2014 14.25 14.36 13.90 13.99 565,479 -0.18(-1.30%)
Mar 06, 2014 14.46 14.71 14.05 14.17 754,939 -0.14(-0.97%)
Mar 05, 2014 14.22 14.39 14.06 14.31 550,757 +0.11(+0.75%)
Mar 04, 2014 13.94 14.30 13.65 14.20 1,619,440 +0.52(+3.78%)
Mar 03, 2014 13.18 13.75 13.12 13.69 1,371,485 +0.40(+3.04%)
Feb 28, 2014 14.73 14.73 13.25 13.28 4,152,712 -0.26(-1.91%)
Feb 27, 2014 13.63 13.65 13.39 13.54 928,267 -0.09(-0.65%)
Feb 26, 2014 13.68 13.79 13.62 13.63 763,716 -0.06(-0.46%)
Feb 25, 2014 13.80 13.93 13.65 13.69 641,163 -0.10(-0.73%)
Feb 24, 2014 13.74 13.94 13.70 13.79 860,460 +0.15(+1.11%)
Feb 21, 2014 13.87 14.00 13.63 13.64 1,058,459 -0.13(-0.96%)
Feb 20, 2014 13.50 13.83 13.25 13.77 1,216,885 +0.62(+4.70%)
Feb 19, 2014 13.38 13.46 13.13 13.16 1,150,334 -0.45(-3.29%)
Feb 18, 2014 13.70 13.91 13.54 13.60 648,856 -0.02(-0.14%)
Feb 14, 2014 13.46 13.62 13.62 13.62 441,770 +0.18(+1.36%)
Feb 13, 2014 13.31 13.66 13.24 13.44 657,778 -0.06(-0.42%)
Feb 12, 2014 13.45 13.74 13.33 13.50 783,263 +0.15(+1.09%)
Feb 11, 2014 13.19 13.56 13.07 13.35 908,798 +0.18(+1.34%)
Feb 10, 2014 13.18 13.40 12.84 13.17 642,476 +0.01(+0.05%)
Feb 07, 2014 13.04 13.35 12.83 13.17 1,052,321 +0.17(+1.31%)
Feb 06, 2014 12.68 13.16 12.55 13.00 1,047,077 +0.42(+3.31%)
Feb 05, 2014 12.51 12.67 11.93 12.58 1,421,688 +0.03(+0.25%)
Feb 04, 2014 12.44 12.65 12.40 12.55 991,464 +0.12(+0.96%)
Feb 03, 2014 13.17 13.25 12.22 12.43 2,856,038 -0.79(-5.96%)
Jan 31, 2014 13.82 13.84 13.14 13.22 2,542,341 -0.66(-4.73%)
Jan 30, 2014 13.87 14.28 13.59 13.87 2,268,916 +0.14(+1.01%)
Jan 29, 2014 13.34 13.93 13.24 13.74 2,230,985 +0.32(+2.35%)
Jan 28, 2014 12.84 13.60 12.76 13.42 2,206,818 +0.70(+5.50%)
Jan 27, 2014 12.48 12.87 12.30 12.72 1,071,689 +0.26(+2.13%)
Jan 24, 2014 12.63 12.74 12.11 12.46 1,550,304 -0.15(-1.20%)
Jan 23, 2014 12.30 12.92 12.12 12.61 2,120,184 +0.26(+2.09%)
Jan 22, 2014 12.20 12.54 12.19 12.35 1,363,245 +0.23(+1.93%)
Jan 21, 2014 12.30 12.37 11.84 12.11 1,199,320 -0.20(-1.64%)
Jan 17, 2014 12.08 12.32 12.32 12.32 2,766,538 +0.27(+2.25%)
Jan 16, 2014 10.41 12.19 10.41 12.05 10,835,231 +1.03(+9.33%)
Jan 15, 2014 10.65 11.10 10.65 11.02 931,121 +0.37(+3.43%)
Jan 14, 2014 10.71 10.99 10.47 10.65 821,314 +0.40(+3.87%)
Jan 13, 2014 10.20 10.76 10.18 10.25 647,799 +0.01(+0.12%)
Jan 10, 2014 10.39 10.39 10.16 10.24 248,975 -0.11(-1.10%)
Jan 09, 2014 10.46 10.46 10.30 10.36 239,639 -0.05(-0.48%)
Jan 08, 2014 10.54 10.55 10.33 10.41 321,928 -0.11(-1.08%)
Jan 07, 2014 10.47 10.79 10.46 10.52 307,095 +0.04(+0.36%)
Jan 06, 2014 10.70 10.71 10.45 10.48 241,656 -0.16(-1.54%)
Jan 03, 2014 10.66 10.70 10.53 10.65 187,693 +0.03(+0.24%)
Jan 02, 2014 10.78 10.85 10.54 10.62 263,671 -0.16(-1.46%)
Dec 31, 2013 10.73 10.78 10.78 10.78 320,783 +0.08(+0.71%)
Dec 30, 2013 11.01 11.10 10.63 10.70 529,040 -0.28(-2.53%)
Dec 27, 2013 10.97 11.05 10.75 10.98 284,344 +0.00(+0.00%)
Dec 26, 2013 10.79 11.24 10.78 10.98 367,323 +0.23(+2.11%)
Dec 24, 2013 10.50 10.98 10.47 10.75 485,630 +0.29(+2.77%)
Dec 23, 2013 10.25 10.59 10.24 10.46 801,100 +0.28(+2.79%)
Dec 20, 2013 10.03 10.27 10.03 10.18 801,352 +0.16(+1.64%)
Dec 19, 2013 9.983 10.09 9.914 10.01 190,768 +0.04(+0.38%)
Dec 18, 2013 9.825 10.00 9.750 9.977 141,001 +0.18(+1.80%)
Dec 17, 2013 10.07 10.07 9.777 9.800 314,944 -0.27(-2.69%)
Dec 16, 2013 9.945 10.09 9.907 10.07 346,449 +0.20(+1.98%)
Dec 13, 2013 9.762 10.06 9.712 9.876 269,678 +0.08(+0.84%)
Dec 12, 2013 9.592 9.882 9.592 9.794 269,397 +0.21(+2.17%)
Dec 11, 2013 9.693 9.693 9.460 9.586 458,956 -0.11(-1.11%)
Dec 10, 2013 9.781 9.835 9.640 9.693 147,151 -0.10(-1.03%)
Dec 09, 2013 9.863 9.882 9.630 9.794 240,497 -0.03(-0.26%)
Dec 06, 2013 9.888 9.895 9.750 9.819 119,603 +0.03(+0.32%)
Dec 05, 2013 9.926 9.926 9.762 9.788 119,512 -0.16(-1.59%)
Dec 04, 2013 9.693 9.964 9.592 9.945 476,934 +0.18(+1.87%)
Dec 03, 2013 9.756 9.788 9.523 9.762 493,327 -0.02(-0.19%)
Dec 02, 2013 10.00 10.08 9.781 9.781 265,417 -0.26(-2.64%)
Nov 29, 2013 10.09 10.09 9.989 10.05 317,321 +0.00(+0.00%)
Nov 27, 2013 9.926 10.07 9.838 10.05 202,256 +0.13(+1.34%)
Nov 26, 2013 9.970 9.996 9.876 9.914 262,159 -0.08(-0.76%)
Nov 25, 2013 9.870 10.24 9.803 9.989 668,120 +0.17(+1.73%)
Nov 22, 2013 9.907 9.933 9.813 9.819 205,949 -0.06(-0.57%)
Nov 21, 2013 9.832 9.876 9.743 9.876 205,141 +0.11(+1.16%)
Nov 20, 2013 9.762 9.831 9.675 9.762 172,565 -0.01(-0.06%)
Nov 19, 2013 9.812 9.925 9.668 9.769 357,722 -0.03(-0.26%)
Nov 18, 2013 9.812 9.881 9.712 9.794 321,865 +0.03(+0.26%)
Nov 15, 2013 9.806 9.900 9.681 9.769 413,876 +0.03(+0.32%)
Nov 14, 2013 9.800 9.950 9.631 9.737 583,268 +0.06(+0.58%)
Nov 12, 2013 9.662 9.750 9.625 9.681 178,182 -0.01(-0.13%)
Nov 11, 2013 9.775 9.787 9.643 9.694 204,133 -0.04(-0.39%)
Nov 08, 2013 9.550 9.756 9.543 9.731 314,621 +0.18(+1.83%)
Nov 07, 2013 9.687 9.731 9.518 9.556 309,808 -0.12(-1.23%)
Nov 06, 2013 9.712 9.719 9.562 9.675 231,686 -0.02(-0.19%)
Nov 05, 2013 9.856 9.856 9.600 9.694 351,346 -0.18(-1.78%)
Nov 04, 2013 9.437 9.956 9.393 9.869 675,364 +0.48(+5.06%)
Nov 01, 2013 9.299 9.428 9.230 9.393 252,633 +0.08(+0.87%)
Oct 31, 2013 9.381 9.428 9.230 9.312 205,058 -0.07(-0.73%)
Oct 30, 2013 9.449 9.500 9.362 9.381 160,231 -0.06(-0.60%)
Oct 29, 2013 9.512 9.537 9.418 9.437 252,955 -0.05(-0.53%)
Oct 28, 2013 9.475 9.512 9.399 9.487 239,537 +0.04(+0.40%)
Oct 25, 2013 9.437 9.512 9.324 9.449 299,727 +0.08(+0.80%)
Oct 24, 2013 9.443 9.481 9.356 9.374 195,496 -0.06(-0.60%)
Oct 23, 2013 9.374 9.443 9.318 9.431 329,634 +0.05(+0.53%)
Oct 22, 2013 9.393 9.443 9.331 9.381 255,010 +0.07(+0.74%)
Oct 21, 2013 9.312 9.406 9.281 9.312 221,215 +0.05(+0.54%)
Oct 18, 2013 9.068 9.281 9.043 9.262 434,070 +0.25(+2.78%)
Oct 17, 2013 9.011 9.099 8.993 9.011 221,226 -0.03(-0.28%)
Oct 16, 2013 9.030 9.143 8.986 9.036 363,650 +0.09(+0.98%)
Oct 15, 2013 8.968 9.061 8.930 8.949 352,162 -0.03(-0.28%)
Oct 14, 2013 8.867 9.030 8.867 8.974 206,239 +0.06(+0.63%)
Oct 11, 2013 8.874 8.999 8.855 8.918 404,445 +0.04(+0.49%)
Oct 10, 2013 8.943 8.955 8.842 8.874 319,075 +0.04(+0.50%)
Oct 09, 2013 8.830 8.905 8.776 8.830 305,858 -0.01(-0.14%)
Oct 08, 2013 9.068 9.074 8.805 8.842 209,745 -0.18(-2.01%)
Oct 07, 2013 8.955 9.074 8.943 9.024 167,651 +0.01(+0.14%)
Oct 04, 2013 9.055 9.237 9.011 9.011 371,193 -0.09(-0.96%)
Oct 03, 2013 9.343 9.381 9.024 9.099 281,117 -0.26(-2.81%)
Oct 02, 2013 9.343 9.421 9.343 9.362 211,715 +0.01(+0.13%)
Oct 01, 2013 9.337 9.449 9.312 9.349 644,630 +0.05(+0.54%)
Sep 27, 2013 9.268 9.393 9.268 9.299 166,941 -0.04(-0.47%)
Sep 26, 2013 9.293 9.381 9.230 9.343 212,464 +0.06(+0.67%)
Sep 25, 2013 9.274 9.349 9.268 9.281 210,753 -0.01(-0.13%)
Sep 24, 2013 9.356 9.387 9.193 9.293 253,481 -0.09(-0.93%)
Sep 23, 2013 9.381 9.449 9.299 9.381 379,956 +0.08(+0.87%)
Sep 20, 2013 9.449 9.543 9.237 9.299 395,300 -0.03(-0.27%)
Sep 19, 2013 9.293 9.462 9.212 9.324 394,694 +0.09(+0.95%)
Sep 18, 2013 9.105 9.381 9.074 9.237 454,645 +0.10(+1.10%)
Sep 17, 2013 9.011 9.162 9.011 9.137 199,230 +0.09(+0.97%)
Sep 16, 2013 9.187 9.218 8.986 9.049 204,842 -0.07(-0.76%)
Sep 13, 2013 9.149 9.177 9.087 9.118 153,319 +0.03(+0.28%)
Sep 12, 2013 9.130 9.187 8.968 9.093 152,168 +0.00(+0.00%)
Sep 11, 2013 9.343 9.456 9.074 9.093 280,752 -0.29(-3.07%)
Sep 10, 2013 9.399 9.512 9.262 9.381 371,440 -0.11(-1.19%)
Sep 09, 2013 9.074 9.568 9.043 9.493 862,252 +0.53(+5.94%)
Sep 06, 2013 8.855 9.024 8.724 8.961 322,279 +0.21(+2.36%)
Sep 05, 2013 8.730 8.824 8.623 8.755 172,878 +0.05(+0.58%)
Sep 04, 2013 8.542 8.736 8.461 8.705 127,416 +0.20(+2.35%)
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.