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

Emergent Biosolutions (NY: EBS )

6.070 -0.120 (-1.94%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 10, 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 (%)
Sep 30, 2008 14.53 14.53 12.32 13.09 503,455 -1.20(-8.40%)
Sep 29, 2008 15.06 15.17 14.25 14.29 494,975 -0.36(-2.46%)
Sep 26, 2008 14.28 15.00 14.01 14.65 0 +0.39(+2.73%)
Sep 25, 2008 14.47 14.47 14.05 14.26 218,497 +0.05(+0.35%)
Sep 24, 2008 13.75 14.71 13.75 14.21 481,598 +0.44(+3.20%)
Sep 23, 2008 13.98 13.98 13.32 13.77 182,373 -0.14(-1.01%)
Sep 22, 2008 13.81 14.02 13.74 13.91 217,643 +0.16(+1.16%)
Sep 19, 2008 14.03 14.20 13.10 13.75 0 -0.25(-1.79%)
Sep 18, 2008 13.38 14.00 13.06 14.00 277,438 +0.88(+6.71%)
Sep 17, 2008 14.41 14.41 13.05 13.12 340,727 -1.19(-8.32%)
Sep 16, 2008 13.55 14.31 13.45 14.31 293,400 +0.56(+4.07%)
Sep 15, 2008 13.74 13.83 13.22 13.75 202,120 +0.00(+0.00%)
Sep 12, 2008 13.58 13.80 13.23 13.75 254,761 +0.29(+2.15%)
Sep 11, 2008 13.16 13.46 12.86 13.46 166,205 +0.23(+1.74%)
Sep 10, 2008 12.88 13.46 12.88 13.23 151,886 +0.25(+1.93%)
Sep 09, 2008 13.62 13.90 12.98 12.98 242,343 -0.75(-5.46%)
Sep 08, 2008 13.93 14.13 13.14 13.73 200,326 +0.28(+2.08%)
Sep 05, 2008 13.74 13.74 13.01 13.45 0 -0.29(-2.11%)
Sep 04, 2008 13.60 14.05 13.56 13.74 184,596 -0.05(-0.36%)
Sep 03, 2008 14.00 14.00 12.98 13.79 292,259 -0.10(-0.72%)
Sep 02, 2008 14.04 14.04 13.68 13.89 403,876 +0.03(+0.22%)
Aug 29, 2008 13.48 14.34 11.92 13.86 386,505 -0.53(-3.68%)
Aug 28, 2008 13.60 14.39 13.25 14.39 353,696 +1.07(+8.03%)
Aug 27, 2008 12.60 13.39 12.50 13.32 284,790 +0.83(+6.65%)
Aug 26, 2008 12.40 12.59 12.28 12.49 144,155 +0.16(+1.30%)
Aug 25, 2008 11.97 12.38 11.86 12.33 222,205 +0.30(+2.49%)
Aug 22, 2008 11.75 12.08 11.56 12.03 195,442 +0.30(+2.56%)
Aug 21, 2008 11.95 11.97 11.49 11.73 170,467 -0.17(-1.43%)
Aug 20, 2008 11.60 12.08 11.54 11.90 125,770 +0.22(+1.88%)
Aug 19, 2008 11.45 11.74 11.37 11.68 151,543 +0.22(+1.92%)
Aug 18, 2008 11.43 11.60 11.25 11.46 101,917 +0.15(+1.33%)
Aug 15, 2008 11.44 11.79 11.21 11.31 0 +0.05(+0.44%)
Aug 14, 2008 10.69 11.38 10.69 11.26 138,260 +0.36(+3.30%)
Aug 13, 2008 10.90 11.06 10.66 10.90 160,065 +0.01(+0.09%)
Aug 12, 2008 10.55 11.07 10.37 10.89 276,011 +0.34(+3.22%)
Aug 11, 2008 10.52 10.76 10.07 10.55 429,749 -0.13(-1.22%)
Aug 08, 2008 10.91 11.98 10.60 10.68 575,782 +0.04(+0.38%)
Aug 07, 2008 13.50 13.50 9.620 10.64 1,229,329 -3.35(-23.95%)
Aug 06, 2008 14.17 14.19 13.79 13.99 203,000 -0.01(-0.07%)
Aug 05, 2008 13.85 14.09 13.77 14.00 257,108 +0.12(+0.86%)
Aug 04, 2008 13.84 13.93 13.40 13.88 231,998 +0.19(+1.39%)
Aug 01, 2008 13.46 13.75 13.35 13.69 232,936 +0.22(+1.63%)
Jul 31, 2008 13.52 13.52 12.71 13.47 238,060 +0.43(+3.30%)
Jul 30, 2008 13.44 13.50 12.60 13.04 218,625 +0.34(+2.68%)
Jul 29, 2008 12.70 12.75 12.00 12.70 195,919 +0.49(+4.01%)
Jul 28, 2008 13.13 13.13 12.03 12.21 174,388 -0.58(-4.53%)
Jul 25, 2008 13.10 13.11 12.61 12.79 237,020 -0.18(-1.39%)
Jul 24, 2008 12.99 13.10 12.66 12.97 220,084 +0.14(+1.09%)
Jul 23, 2008 11.87 12.86 11.50 12.83 119,807 +0.06(+0.47%)
Jul 22, 2008 12.29 12.77 12.29 12.77 137,796 +0.30(+2.41%)
Jul 21, 2008 12.69 12.69 12.45 12.47 139,685 -0.02(-0.16%)
Jul 18, 2008 12.60 12.60 12.27 12.49 160,839 +0.06(+0.48%)
Jul 17, 2008 12.59 12.69 12.17 12.43 255,893 +0.07(+0.57%)
Jul 16, 2008 12.06 12.44 11.99 12.36 319,647 +0.45(+3.78%)
Jul 15, 2008 12.10 12.19 11.80 11.91 201,240 -0.29(-2.38%)
Jul 14, 2008 12.23 12.31 12.02 12.20 260,955 +0.15(+1.24%)
Jul 11, 2008 11.76 12.15 11.67 12.05 171,658 +0.01(+0.08%)
Jul 10, 2008 11.18 12.06 10.92 12.04 244,437 +0.85(+7.60%)
Jul 09, 2008 11.92 12.15 10.80 11.19 342,040 -0.70(-5.89%)
Jul 08, 2008 10.99 12.00 10.89 11.89 637,868 +0.89(+8.09%)
Jul 07, 2008 10.45 11.00 10.31 11.00 232,054 +0.51(+4.86%)
Jul 04, 2008 10.64 10.65 10.25 10.49 53,885 +0.00(+0.00%)
Jul 03, 2008 10.64 10.65 10.25 10.49 53,885 -0.15(-1.41%)
Jul 02, 2008 10.22 10.64 10.22 10.64 202,651 +0.36(+3.50%)
Jul 01, 2008 9.720 10.29 9.720 10.28 196,906 +0.35(+3.52%)
Jun 30, 2008 10.14 10.35 9.930 9.930 169,768 -0.29(-2.84%)
Jun 27, 2008 10.40 10.41 9.730 10.22 1,140,899 -0.18(-1.73%)
Jun 26, 2008 10.45 10.64 10.21 10.40 319,036 -0.11(-1.05%)
Jun 25, 2008 9.940 10.74 9.720 10.51 136,864 +0.53(+5.31%)
Jun 24, 2008 9.550 10.04 9.550 9.980 196,686 +0.25(+2.57%)
Jun 23, 2008 10.18 10.33 9.690 9.730 175,348 -0.37(-3.66%)
Jun 20, 2008 11.08 11.08 10.02 10.10 234,456 -0.92(-8.35%)
Jun 19, 2008 11.14 11.14 10.72 11.02 99,425 -0.01(-0.09%)
Jun 18, 2008 10.35 11.08 10.29 11.03 146,336 +0.53(+5.05%)
Jun 17, 2008 10.50 10.58 10.31 10.50 172,793 +0.01(+0.10%)
Jun 16, 2008 10.70 10.71 10.30 10.49 314,078 -0.31(-2.87%)
Jun 13, 2008 10.58 10.96 10.42 10.80 243,480 +0.33(+3.15%)
Jun 12, 2008 10.22 10.73 10.21 10.47 199,765 +0.08(+0.77%)
Jun 11, 2008 10.34 10.52 10.29 10.39 206,071 +0.02(+0.19%)
Jun 10, 2008 10.30 10.51 9.880 10.37 181,778 -0.12(-1.14%)
Jun 09, 2008 10.51 10.93 10.34 10.49 278,777 -0.10(-0.94%)
Jun 06, 2008 10.62 10.70 10.38 10.59 152,490 -0.05(-0.47%)
Jun 05, 2008 10.39 10.69 10.20 10.64 128,225 +0.32(+3.10%)
Jun 04, 2008 9.950 10.33 9.750 10.32 120,650 +0.34(+3.41%)
Jun 03, 2008 10.62 10.62 9.950 9.980 156,248 -0.58(-5.49%)
Jun 02, 2008 10.75 10.75 9.940 10.56 260,821 -0.19(-1.77%)
May 30, 2008 10.28 10.75 10.28 10.75 105,494 +0.40(+3.86%)
May 29, 2008 10.46 10.71 10.28 10.35 371,064 -0.20(-1.90%)
May 28, 2008 9.990 10.63 9.710 10.55 324,765 +0.56(+5.61%)
May 27, 2008 9.500 9.990 9.340 9.990 163,206 +0.55(+5.83%)
May 26, 2008 9.120 9.570 8.950 9.440 0 +0.00(+0.00%)
May 23, 2008 9.120 9.570 8.950 9.440 642,883 +0.29(+3.17%)
May 22, 2008 8.730 9.450 8.700 9.150 214,480 +0.30(+3.39%)
May 21, 2008 8.750 8.890 8.620 8.850 101,683 +0.09(+1.03%)
May 20, 2008 8.890 8.890 8.640 8.760 91,119 -0.13(-1.46%)
May 19, 2008 8.920 8.920 8.700 8.890 275,402 -0.13(-1.44%)
May 16, 2008 8.850 9.110 8.715 9.020 131,192 +0.16(+1.81%)
May 15, 2008 9.070 9.100 8.555 8.860 227,775 -0.16(-1.77%)
May 14, 2008 8.810 9.220 8.690 9.020 139,915 +0.23(+2.62%)
May 13, 2008 8.500 8.880 8.310 8.790 136,023 +0.29(+3.41%)
May 12, 2008 8.500 8.530 8.220 8.500 104,840 +0.06(+0.71%)
May 09, 2008 8.690 8.690 8.330 8.440 94,207 -0.30(-3.43%)
May 08, 2008 9.380 9.380 8.640 8.740 215,489 -0.69(-7.32%)
May 07, 2008 9.880 9.880 8.500 9.430 233,579 -0.59(-5.89%)
May 06, 2008 9.950 10.02 9.900 10.02 86,357 +0.03(+0.30%)
May 05, 2008 9.730 10.05 9.700 9.990 203,506 +0.16(+1.63%)
May 02, 2008 9.700 9.840 9.690 9.830 100,490 +0.09(+0.92%)
May 01, 2008 9.440 9.740 9.440 9.740 106,207 +0.33(+3.51%)
Apr 30, 2008 9.250 9.500 9.112 9.410 123,690 +0.16(+1.73%)
Apr 29, 2008 9.580 9.670 9.150 9.250 135,414 -0.33(-3.44%)
Apr 28, 2008 9.050 9.690 9.020 9.580 189,140 +0.47(+5.16%)
Apr 25, 2008 9.030 9.159 8.820 9.110 161,566 +0.08(+0.89%)
Apr 24, 2008 8.910 9.080 8.780 9.030 209,890 +0.26(+2.96%)
Apr 23, 2008 8.830 9.040 8.760 8.770 148,762 -0.02(-0.23%)
Apr 22, 2008 8.880 8.960 8.760 8.790 216,541 -0.09(-1.01%)
Apr 21, 2008 9.050 9.050 8.880 8.880 74,650 -0.11(-1.22%)
Apr 18, 2008 9.010 9.030 8.930 8.990 61,594 +0.11(+1.24%)
Apr 17, 2008 8.920 8.980 8.850 8.880 104,805 -0.02(-0.22%)
Apr 16, 2008 8.900 9.000 8.850 8.900 185,520 +0.03(+0.34%)
Apr 15, 2008 8.820 8.980 8.780 8.870 251,894 +0.10(+1.14%)
Apr 14, 2008 9.360 9.370 8.760 8.770 207,419 -0.70(-7.39%)
Apr 11, 2008 9.510 9.560 9.450 9.470 85,175 -0.12(-1.25%)
Apr 10, 2008 9.580 9.750 9.550 9.590 122,800 -0.04(-0.42%)
Apr 09, 2008 9.450 9.720 9.400 9.630 305,050 +0.16(+1.69%)
Apr 08, 2008 9.200 9.710 9.200 9.470 518,755 +0.17(+1.83%)
Apr 07, 2008 9.320 9.400 9.180 9.300 106,300 +0.08(+0.87%)
Apr 04, 2008 9.450 9.500 9.200 9.220 221,900 -0.24(-2.54%)
Apr 03, 2008 9.400 9.580 9.360 9.460 168,700 -0.04(-0.42%)
Apr 02, 2008 9.450 9.550 9.290 9.500 125,476 +0.05(+0.53%)
Apr 01, 2008 8.920 9.500 8.870 9.450 346,648 +0.53(+5.94%)
Mar 31, 2008 9.100 9.170 8.660 8.920 347,300 -0.03(-0.34%)
Mar 28, 2008 8.650 9.000 8.400 8.950 264,769 +0.42(+4.92%)
Mar 27, 2008 7.900 8.660 7.800 8.530 420,690 +0.68(+8.66%)
Mar 26, 2008 7.850 7.980 7.810 7.850 179,900 +0.09(+1.16%)
Mar 25, 2008 7.800 7.920 7.710 7.760 125,150 -0.03(-0.39%)
Mar 24, 2008 7.590 7.830 7.590 7.790 171,100 +0.28(+3.73%)
Mar 21, 2008 7.540 7.640 7.440 7.510 218,300 +0.00(+0.00%)
Mar 20, 2008 7.540 7.640 7.440 7.510 218,300 +0.07(+0.94%)
Mar 19, 2008 7.380 7.680 7.360 7.440 129,410 +0.14(+1.92%)
Mar 18, 2008 7.270 7.350 6.950 7.300 142,185 +0.23(+3.25%)
Mar 17, 2008 7.000 7.290 6.900 7.070 263,300 +0.03(+0.43%)
Mar 14, 2008 6.900 7.140 6.890 7.040 116,520 +0.14(+2.03%)
Mar 13, 2008 7.000 7.090 6.700 6.900 205,130 -0.21(-2.95%)
Mar 12, 2008 7.050 7.440 7.050 7.110 314,800 +0.06(+0.85%)
Mar 11, 2008 7.160 7.200 6.610 7.050 117,704 +0.05(+0.71%)
Mar 10, 2008 6.890 7.240 6.700 7.000 126,800 +0.11(+1.60%)
Mar 07, 2008 7.250 7.300 6.750 6.890 249,123 -0.02(-0.29%)
Mar 06, 2008 7.110 7.200 6.740 6.910 148,650 -0.24(-3.36%)
Mar 05, 2008 7.550 7.550 7.120 7.150 171,460 -0.46(-6.04%)
Mar 04, 2008 7.500 7.720 7.420 7.610 69,400 +0.04(+0.53%)
Mar 03, 2008 7.470 7.850 7.470 7.570 112,800 +0.10(+1.34%)
Feb 29, 2008 7.000 7.720 7.000 7.470 171,088 +0.52(+7.48%)
Feb 28, 2008 7.050 7.050 6.800 6.950 47,900 -0.05(-0.71%)
Feb 27, 2008 6.950 7.340 6.950 7.000 66,440 +0.01(+0.14%)
Feb 26, 2008 7.040 7.140 6.970 6.990 25,800 -0.08(-1.13%)
Feb 25, 2008 6.930 7.210 6.930 7.070 34,590 +0.14(+2.02%)
Feb 22, 2008 7.210 7.260 6.870 6.930 79,105 -0.19(-2.67%)
Feb 21, 2008 7.430 7.460 7.070 7.120 70,014 -0.34(-4.56%)
Feb 20, 2008 7.680 7.680 7.360 7.460 30,567 -0.31(-3.99%)
Feb 19, 2008 7.740 7.780 7.510 7.770 63,600 +0.13(+1.70%)
Feb 18, 2008 7.750 7.750 7.430 7.640 0 +0.00(+0.00%)
Feb 15, 2008 7.750 7.750 7.430 7.640 69,100 -0.13(-1.67%)
Feb 14, 2008 7.810 7.860 7.480 7.770 55,236 -0.05(-0.64%)
Feb 13, 2008 7.740 7.840 7.690 7.820 26,100 +0.19(+2.49%)
Feb 12, 2008 7.300 7.790 7.290 7.630 57,700 +0.30(+4.09%)
Feb 11, 2008 7.340 7.380 7.140 7.330 77,998 -0.06(-0.81%)
Feb 08, 2008 7.390 7.550 7.290 7.390 52,600 -0.03(-0.40%)
Feb 07, 2008 7.510 7.610 7.240 7.420 66,775 -0.08(-1.07%)
Feb 06, 2008 7.470 7.680 7.440 7.500 55,200 +0.09(+1.21%)
Feb 05, 2008 7.510 7.610 7.350 7.410 56,600 -0.20(-2.63%)
Feb 04, 2008 7.380 7.720 7.180 7.610 88,500 +0.26(+3.54%)
Feb 01, 2008 7.470 7.640 7.080 7.350 98,210 -0.11(-1.47%)
Jan 31, 2008 7.920 8.000 7.420 7.460 124,880 -0.42(-5.33%)
Jan 30, 2008 8.000 8.050 7.770 7.880 99,700 -0.04(-0.51%)
Jan 29, 2008 7.330 8.120 7.290 7.920 176,200 +0.68(+9.39%)
Jan 28, 2008 7.100 7.660 7.100 7.240 98,100 +0.11(+1.54%)
Jan 25, 2008 7.490 7.730 7.000 7.130 125,900 -0.29(-3.91%)
Jan 24, 2008 7.180 7.530 7.070 7.420 108,600 +0.45(+6.46%)
Jan 23, 2008 6.510 7.000 6.200 6.970 148,950 +0.14(+2.05%)
Jan 22, 2008 7.110 7.110 6.500 6.830 249,252 -0.51(-6.95%)
Jan 21, 2008 7.800 7.800 7.250 7.340 0 +0.00(+0.00%)
Jan 18, 2008 7.800 7.800 7.250 7.340 138,600 -0.41(-5.29%)
Jan 17, 2008 7.400 7.820 7.124 7.750 108,180 +0.33(+4.45%)
Jan 16, 2008 7.750 7.990 7.360 7.420 163,900 -0.55(-6.90%)
Jan 15, 2008 7.910 8.150 7.670 7.970 159,750 -0.03(-0.38%)
Jan 14, 2008 7.700 8.050 7.700 8.000 234,525 +0.31(+4.03%)
Jan 11, 2008 8.300 8.300 7.300 7.690 238,727 -0.31(-3.87%)
Jan 10, 2008 7.240 8.170 7.240 8.000 597,461 +0.70(+9.59%)
Jan 09, 2008 7.010 7.620 7.010 7.300 412,733 +0.12(+1.67%)
Jan 08, 2008 6.800 7.320 6.800 7.180 697,862 +0.25(+3.61%)
Jan 07, 2008 5.600 7.310 5.600 6.930 1,667,361 +1.94(+38.88%)
Jan 04, 2008 5.000 5.340 4.930 4.990 161,300 -0.01(-0.20%)
Jan 03, 2008 5.140 5.220 4.970 5.000 83,800 -0.09(-1.77%)
Jan 02, 2008 5.010 5.230 4.980 5.090 63,000 +0.03(+0.59%)
Jan 01, 2008 5.100 5.230 5.010 5.060 127,026 +0.00(+0.00%)
Dec 31, 2007 5.100 5.230 5.010 5.060 127,026 -0.11(-2.13%)
Dec 28, 2007 5.240 5.380 5.060 5.170 73,800 -0.11(-2.08%)
Dec 27, 2007 5.350 5.400 5.200 5.280 64,300 -0.14(-2.58%)
Dec 26, 2007 5.290 5.430 5.290 5.420 61,600 +0.03(+0.56%)
Dec 24, 2007 4.770 5.390 4.770 5.390 101,920 +0.54(+11.13%)
Dec 21, 2007 4.730 4.880 4.660 4.850 205,700 +0.14(+2.97%)
Dec 20, 2007 4.810 4.910 4.640 4.710 137,500 -0.10(-2.08%)
Dec 19, 2007 5.020 5.030 4.790 4.810 171,200 -0.13(-2.63%)
Dec 18, 2007 4.870 5.030 4.810 4.940 125,000 +0.07(+1.44%)
Dec 17, 2007 5.050 5.070 4.780 4.870 300,400 -0.13(-2.60%)
Dec 14, 2007 5.050 5.150 4.990 5.000 85,800 -0.15(-2.91%)
Dec 13, 2007 5.200 5.240 5.060 5.150 80,300 -0.11(-2.09%)
Dec 12, 2007 5.360 5.490 5.210 5.260 63,000 +0.01(+0.19%)
Dec 11, 2007 5.380 5.590 5.150 5.250 87,000 -0.13(-2.42%)
Dec 10, 2007 5.350 5.590 5.310 5.380 94,900 -0.02(-0.37%)
Dec 07, 2007 5.310 5.430 5.230 5.400 99,900 +0.10(+1.89%)
Dec 06, 2007 5.060 5.300 5.060 5.300 47,600 +0.20(+3.92%)
Dec 05, 2007 5.280 5.300 5.070 5.100 74,300 -0.19(-3.59%)
Dec 04, 2007 5.470 5.470 5.110 5.290 93,500 -0.22(-3.99%)
Dec 03, 2007 5.690 5.690 5.400 5.510 195,820 -0.08(-1.43%)
Nov 30, 2007 5.210 5.650 4.990 5.590 264,800 +0.61(+12.25%)
Nov 29, 2007 5.060 5.060 4.970 4.980 112,800 -0.07(-1.39%)
Nov 28, 2007 5.000 5.270 5.000 5.050 184,280 +0.05(+1.00%)
Nov 27, 2007 4.810 5.020 4.640 5.000 171,200 +0.24(+5.04%)
Nov 26, 2007 5.320 5.400 4.760 4.760 172,250 -0.54(-10.19%)
Nov 23, 2007 5.250 5.650 5.110 5.300 167,100 +0.20(+3.92%)
Nov 21, 2007 4.940 5.320 4.940 5.100 292,700 +0.20(+4.08%)
Nov 20, 2007 5.020 5.240 4.800 4.900 231,685 -0.15(-2.97%)
Nov 19, 2007 5.000 5.170 4.950 5.050 221,200 -0.02(-0.39%)
Nov 16, 2007 4.790 5.190 4.790 5.070 318,700 +0.29(+6.07%)
Nov 15, 2007 5.240 5.240 4.400 4.780 622,340 -0.45(-8.60%)
Nov 14, 2007 6.080 6.080 5.170 5.230 316,500 -0.81(-13.41%)
Nov 13, 2007 6.250 6.340 6.000 6.040 181,900 -0.08(-1.31%)
Nov 12, 2007 6.230 6.520 6.120 6.120 219,516 -0.18(-2.86%)
Nov 09, 2007 6.940 6.940 6.090 6.300 316,600 -0.61(-8.83%)
Nov 08, 2007 8.300 8.300 6.550 6.910 296,900 -1.29(-15.73%)
Nov 07, 2007 8.350 8.740 8.150 8.200 223,300 -0.22(-2.61%)
Nov 06, 2007 8.920 8.920 8.320 8.420 271,500 -0.50(-5.61%)
Nov 05, 2007 9.750 9.750 8.700 8.920 220,000 -0.93(-9.44%)
Nov 02, 2007 10.48 10.49 9.720 9.850 281,800 -0.29(-2.86%)
Nov 01, 2007 10.00 10.29 9.860 10.14 151,400 +0.06(+0.60%)
Oct 31, 2007 9.970 10.08 9.840 10.08 61,300 +0.16(+1.61%)
Oct 30, 2007 9.980 10.000 9.710 9.920 68,300 -0.06(-0.60%)
Oct 29, 2007 9.980 10.07 9.820 9.980 68,100 +0.08(+0.81%)
Oct 26, 2007 10.02 10.13 9.810 9.900 37,000 -0.02(-0.20%)
Oct 25, 2007 9.990 9.990 9.900 9.920 62,500 -0.06(-0.60%)
Oct 24, 2007 10.22 10.28 9.910 9.980 63,300 -0.24(-2.35%)
Oct 23, 2007 10.30 10.45 10.10 10.22 109,200 +0.03(+0.29%)
Oct 22, 2007 10.05 10.25 9.980 10.19 69,300 +0.05(+0.49%)
Oct 19, 2007 10.32 10.32 10.00 10.14 108,800 -0.24(-2.31%)
Oct 18, 2007 10.03 10.47 10.01 10.38 100,700 +0.35(+3.49%)
Oct 17, 2007 9.870 10.05 9.810 10.03 124,100 +0.17(+1.72%)
Oct 16, 2007 9.820 10.05 9.810 9.860 180,200 +0.02(+0.20%)
Oct 15, 2007 10.01 10.11 9.800 9.840 131,200 -0.17(-1.70%)
Oct 12, 2007 9.840 10.38 9.720 10.01 320,900 +0.17(+1.73%)
Oct 11, 2007 10.00 10.70 9.830 9.840 499,700 -0.04(-0.40%)
Oct 10, 2007 9.150 9.960 9.150 9.880 351,100 +0.58(+6.24%)
Oct 09, 2007 8.900 9.350 8.750 9.300 177,800 +0.34(+3.79%)
Oct 08, 2007 9.000 9.000 8.670 8.960 116,600 -0.02(-0.22%)
Oct 05, 2007 9.000 9.100 8.950 8.980 156,200 -0.02(-0.22%)
Oct 04, 2007 8.900 9.080 8.820 9.000 257,300 +0.19(+2.16%)
Oct 03, 2007 8.500 8.880 8.440 8.810 118,000 +0.24(+2.80%)
Oct 02, 2007 8.770 8.940 8.560 8.570 209,900 -0.17(-1.95%)
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.