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

America's Car-Mart (NQ: CRMT )

59.76 -1.27 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2009 16.39 17.00 16.12 16.22 214,042 +0.03(+0.19%)
Apr 29, 2009 15.37 16.24 14.93 16.19 141,648 +0.91(+5.96%)
Apr 28, 2009 15.01 15.59 14.33 15.28 161,260 +0.11(+0.73%)
Apr 27, 2009 15.56 15.80 14.57 15.17 160,816 -0.63(-3.99%)
Apr 24, 2009 16.10 16.48 15.73 15.80 202,700 -0.24(-1.50%)
Apr 23, 2009 16.09 16.30 15.76 16.04 153,426 +0.06(+0.38%)
Apr 22, 2009 15.84 16.40 15.65 15.98 182,194 -0.02(-0.12%)
Apr 21, 2009 15.79 16.00 15.14 16.00 152,839 +0.19(+1.20%)
Apr 20, 2009 16.52 16.57 15.53 15.81 134,573 -0.87(-5.22%)
Apr 17, 2009 16.84 17.00 16.55 16.68 138,077 -0.07(-0.42%)
Apr 16, 2009 16.78 16.99 16.29 16.75 163,251 +0.31(+1.89%)
Apr 15, 2009 15.67 16.49 14.95 16.44 184,919 +0.75(+4.78%)
Apr 14, 2009 16.39 16.49 15.53 15.69 285,062 -0.68(-4.15%)
Apr 13, 2009 16.80 16.84 16.25 16.37 112,994 -0.30(-1.80%)
Apr 09, 2009 17.00 17.01 16.52 16.67 202,995 +0.79(+4.97%)
Apr 08, 2009 14.71 15.89 14.00 15.88 175,249 +1.38(+9.52%)
Apr 07, 2009 15.97 15.97 14.27 14.50 129,044 -1.70(-10.49%)
Apr 06, 2009 17.00 17.00 15.93 16.20 156,715 -0.66(-3.91%)
Apr 03, 2009 15.00 16.90 14.56 16.86 140,725 +1.79(+11.88%)
Apr 02, 2009 14.69 15.74 14.69 15.07 210,927 +1.13(+8.11%)
Apr 01, 2009 13.47 14.06 12.75 13.94 80,991 +0.35(+2.58%)
Mar 31, 2009 13.56 14.07 13.22 13.59 53,969 +0.31(+2.33%)
Mar 30, 2009 13.26 13.55 12.72 13.28 43,739 -0.74(-5.28%)
Mar 26, 2009 13.86 14.53 13.64 14.02 73,003 +0.46(+3.39%)
Mar 25, 2009 13.26 13.99 13.01 13.56 104,909 +0.38(+2.88%)
Mar 24, 2009 13.04 13.60 12.88 13.18 66,852 -0.22(-1.64%)
Mar 23, 2009 13.11 13.46 12.78 13.40 91,426 +0.54(+4.20%)
Mar 20, 2009 13.20 13.25 12.78 12.86 97,308 -0.20(-1.53%)
Mar 19, 2009 13.68 13.68 13.00 13.06 64,813 -0.29(-2.17%)
Mar 18, 2009 13.15 13.60 13.14 13.35 82,631 +0.21(+1.60%)
Mar 17, 2009 13.00 13.40 12.59 13.14 74,809 +0.10(+0.77%)
Mar 16, 2009 13.32 14.12 12.98 13.04 181,739 -0.19(-1.44%)
Mar 13, 2009 13.27 13.48 12.99 13.23 69,004 +0.02(+0.15%)
Mar 12, 2009 12.26 13.23 11.89 13.21 200,962 +0.79(+6.36%)
Mar 11, 2009 12.50 12.84 12.20 12.42 88,132 +0.00(+0.00%)
Mar 10, 2009 11.91 12.85 11.88 12.42 98,917 +0.84(+7.25%)
Mar 09, 2009 11.51 11.94 11.30 11.58 112,984 +0.01(+0.09%)
Mar 06, 2009 11.36 11.60 11.10 11.57 169,882 +0.33(+2.94%)
Mar 05, 2009 11.33 11.48 10.95 11.24 200,989 -0.41(-3.52%)
Mar 04, 2009 10.29 11.88 10.28 11.65 90,763 +1.79(+18.15%)
Mar 02, 2009 10.76 10.85 9.840 9.860 128,103 -1.12(-10.20%)
Feb 27, 2009 10.81 11.53 10.81 10.98 131,048 -0.02(-0.18%)
Feb 26, 2009 11.10 11.31 10.90 11.00 51,119 +0.00(+0.00%)
Feb 25, 2009 11.36 11.36 10.87 11.00 100,031 -0.40(-3.51%)
Feb 24, 2009 11.30 11.63 11.27 11.40 99,531 +0.25(+2.24%)
Feb 23, 2009 10.62 11.38 10.56 11.15 94,147 +0.54(+5.09%)
Feb 20, 2009 9.980 10.85 9.680 10.61 59,785 +0.47(+4.64%)
Feb 19, 2009 9.770 10.24 9.530 10.14 43,278 +0.46(+4.75%)
Feb 18, 2009 10.02 10.37 9.260 9.680 85,487 -0.32(-3.20%)
Feb 17, 2009 10.22 10.23 9.840 10.00 63,820 -0.54(-5.12%)
Feb 13, 2009 10.32 10.69 10.25 10.54 62,239 +0.26(+2.53%)
Feb 12, 2009 10.25 10.43 10.14 10.28 108,963 -0.11(-1.06%)
Feb 11, 2009 10.69 10.69 10.22 10.39 104,940 -0.21(-1.98%)
Feb 10, 2009 11.00 11.12 10.56 10.60 87,236 -0.47(-4.25%)
Feb 09, 2009 11.04 11.18 10.79 11.07 36,366 -0.05(-0.45%)
Feb 06, 2009 10.17 11.23 10.06 11.12 100,271 +0.97(+9.56%)
Feb 05, 2009 9.410 10.29 9.270 10.15 104,823 +0.64(+6.73%)
Feb 04, 2009 9.560 9.790 9.190 9.510 45,900 -0.10(-1.04%)
Feb 03, 2009 9.320 9.700 8.790 9.610 139,435 +0.34(+3.67%)
Feb 02, 2009 8.970 9.500 8.970 9.270 87,695 +0.18(+1.98%)
Jan 30, 2009 9.470 9.690 8.900 9.090 206,375 -0.24(-2.57%)
Jan 29, 2009 10.21 10.27 9.320 9.330 52,151 -1.01(-9.77%)
Jan 28, 2009 9.950 10.38 9.780 10.34 65,341 +0.42(+4.23%)
Jan 27, 2009 10.12 10.33 9.760 9.920 184,213 -0.13(-1.29%)
Jan 26, 2009 10.69 10.69 10.01 10.05 65,778 -0.49(-4.65%)
Jan 23, 2009 10.42 10.68 10.03 10.54 44,711 -0.20(-1.86%)
Jan 22, 2009 10.75 11.02 10.23 10.74 51,737 -0.15(-1.38%)
Jan 21, 2009 10.26 10.99 9.860 10.89 143,413 +0.81(+8.04%)
Jan 20, 2009 11.81 11.81 10.04 10.08 215,642 -1.87(-15.65%)
Jan 16, 2009 11.51 11.97 11.00 11.95 77,824 +0.62(+5.47%)
Jan 15, 2009 10.85 11.55 10.47 11.33 112,095 +0.50(+4.62%)
Jan 14, 2009 11.57 11.93 10.72 10.83 143,956 -0.95(-8.06%)
Jan 13, 2009 11.90 11.94 11.26 11.78 124,002 -0.11(-0.93%)
Jan 12, 2009 12.24 12.24 11.80 11.89 120,211 -0.41(-3.33%)
Jan 09, 2009 13.30 13.94 12.24 12.30 79,427 -0.85(-6.46%)
Jan 08, 2009 13.36 13.36 12.87 13.15 58,809 -0.07(-0.53%)
Jan 07, 2009 13.81 14.21 13.05 13.22 85,620 -0.75(-5.37%)
Jan 06, 2009 13.26 14.07 13.26 13.97 118,270 +0.81(+6.16%)
Jan 05, 2009 13.78 13.91 13.01 13.16 78,099 -0.57(-4.15%)
Jan 02, 2009 13.87 14.07 13.48 13.73 84,077 -0.08(-0.58%)
Dec 31, 2008 12.53 14.16 12.51 13.81 193,004 +1.25(+9.95%)
Dec 30, 2008 12.84 12.84 12.14 12.56 73,136 -0.13(-1.02%)
Dec 29, 2008 12.71 12.90 12.46 12.69 55,764 +0.00(+0.00%)
Dec 26, 2008 13.07 13.33 11.95 12.69 25,523 -0.36(-2.76%)
Dec 24, 2008 13.08 13.40 12.94 13.05 22,781 +0.04(+0.31%)
Dec 23, 2008 12.52 13.31 12.39 13.01 110,472 +0.61(+4.92%)
Dec 22, 2008 13.27 13.44 11.95 12.40 161,513 -0.87(-6.56%)
Dec 19, 2008 13.51 14.11 13.00 13.27 280,179 +0.10(+0.76%)
Dec 18, 2008 12.52 13.17 12.18 13.17 194,015 +1.03(+8.48%)
Dec 17, 2008 11.94 12.55 11.63 12.14 155,144 +0.14(+1.17%)
Dec 16, 2008 12.10 12.36 11.69 12.00 204,235 -0.08(-0.66%)
Dec 15, 2008 12.94 13.04 11.73 12.08 181,824 -0.84(-6.50%)
Dec 12, 2008 12.04 12.93 12.04 12.92 150,023 +0.65(+5.30%)
Dec 11, 2008 12.90 13.15 12.12 12.27 125,838 -0.90(-6.83%)
Dec 10, 2008 12.22 13.38 12.22 13.17 140,582 +1.07(+8.84%)
Dec 09, 2008 12.27 13.48 12.01 12.10 150,532 -0.40(-3.20%)
Dec 08, 2008 13.55 13.62 12.17 12.50 240,345 -0.65(-4.94%)
Dec 05, 2008 12.85 13.25 12.16 13.15 319,750 +0.14(+1.08%)
Dec 04, 2008 12.51 13.78 12.14 13.01 267,558 +0.50(+4.00%)
Dec 03, 2008 12.65 13.15 9.900 12.51 536,172 +1.83(+17.13%)
Dec 02, 2008 7.870 10.90 7.840 10.68 563,297 +2.39(+28.83%)
Dec 01, 2008 9.140 9.440 8.220 8.290 193,433 -1.05(-11.24%)
Nov 28, 2008 9.460 9.460 9.020 9.340 40,258 -0.17(-1.79%)
Nov 26, 2008 9.430 9.550 8.980 9.510 111,238 -0.04(-0.42%)
Nov 25, 2008 8.910 9.600 8.800 9.550 259,321 +0.74(+8.40%)
Nov 24, 2008 8.130 8.840 7.400 8.810 182,501 +0.89(+11.24%)
Nov 21, 2008 7.500 7.960 6.880 7.920 316,575 +0.62(+8.49%)
Nov 20, 2008 8.750 9.260 7.210 7.300 361,896 -1.52(-17.23%)
Nov 19, 2008 10.38 10.79 8.810 8.820 171,672 -1.59(-15.27%)
Nov 18, 2008 10.72 10.90 9.884 10.41 111,236 -0.27(-2.53%)
Nov 17, 2008 10.79 11.43 10.42 10.68 164,984 -0.12(-1.11%)
Nov 14, 2008 11.49 11.55 10.77 10.80 170,152 -0.83(-7.14%)
Nov 13, 2008 11.15 11.99 10.20 11.63 321,758 +0.54(+4.87%)
Nov 12, 2008 11.90 12.33 11.09 11.09 142,223 -0.89(-7.43%)
Nov 11, 2008 11.75 12.24 11.50 11.98 191,123 +0.23(+1.96%)
Nov 10, 2008 12.38 13.67 11.68 11.75 212,387 -0.44(-3.61%)
Nov 07, 2008 11.37 12.47 11.37 12.19 232,074 +1.18(+10.72%)
Nov 06, 2008 13.53 13.53 10.96 11.01 1,093,763 -2.53(-18.69%)
Nov 05, 2008 13.86 14.27 13.46 13.54 309,246 -0.45(-3.22%)
Nov 04, 2008 15.68 16.31 13.27 13.99 528,648 -1.17(-7.72%)
Nov 03, 2008 15.44 16.70 14.81 15.16 325,980 -1.17(-7.16%)
Oct 31, 2008 15.49 16.38 14.67 16.33 139,367 +0.86(+5.56%)
Oct 30, 2008 14.43 15.49 14.22 15.47 199,332 +1.38(+9.79%)
Oct 29, 2008 13.26 14.57 13.26 14.09 154,285 +1.14(+8.80%)
Oct 28, 2008 12.70 13.80 12.36 12.95 189,656 +0.43(+3.43%)
Oct 27, 2008 13.38 13.82 12.32 12.52 186,544 -0.70(-5.30%)
Oct 24, 2008 12.57 13.55 12.04 13.22 150,926 +0.07(+0.53%)
Oct 23, 2008 13.82 14.25 12.75 13.15 497,979 -0.62(-4.50%)
Oct 22, 2008 14.37 14.79 13.29 13.77 195,541 -0.81(-5.56%)
Oct 21, 2008 15.63 16.18 14.24 14.58 167,322 -1.13(-7.19%)
Oct 20, 2008 15.09 16.17 15.09 15.71 110,016 +0.65(+4.32%)
Oct 17, 2008 14.56 15.85 13.65 15.06 169,398 +0.09(+0.60%)
Oct 16, 2008 13.89 15.13 13.13 14.97 199,048 +1.00(+7.16%)
Oct 15, 2008 15.32 16.21 13.94 13.97 302,272 -1.53(-9.87%)
Oct 14, 2008 17.91 20.49 15.34 15.50 356,248 -1.37(-8.12%)
Oct 13, 2008 15.64 16.99 14.18 16.87 280,320 +1.75(+11.57%)
Oct 10, 2008 13.10 15.49 12.76 15.12 278,688 +1.49(+10.93%)
Oct 09, 2008 14.78 14.78 13.60 13.63 180,998 -0.88(-6.06%)
Oct 08, 2008 14.47 15.54 14.29 14.51 128,914 -0.24(-1.63%)
Oct 07, 2008 16.08 16.29 14.66 14.75 149,233 -1.12(-7.06%)
Oct 06, 2008 16.16 16.17 15.25 15.87 304,425 -0.66(-3.99%)
Oct 03, 2008 17.78 17.85 16.50 16.53 312,454 -1.22(-6.87%)
Oct 02, 2008 18.59 18.95 17.60 17.75 136,647 -0.81(-4.36%)
Oct 01, 2008 18.58 19.25 17.90 18.56 233,156 -0.03(-0.16%)
Sep 30, 2008 18.18 18.80 17.94 18.59 258,925 +0.32(+1.75%)
Sep 29, 2008 18.76 19.25 17.47 18.27 184,201 -0.67(-3.54%)
Sep 26, 2008 19.32 19.32 18.54 18.94 169,660 -0.53(-2.72%)
Sep 25, 2008 19.46 19.65 18.92 19.47 281,883 +0.11(+0.57%)
Sep 24, 2008 19.79 20.07 19.13 19.36 138,125 -0.38(-1.93%)
Sep 23, 2008 19.65 20.20 19.25 19.74 197,072 -0.11(-0.55%)
Sep 22, 2008 20.89 21.09 19.80 19.85 282,017 -0.95(-4.57%)
Sep 19, 2008 21.62 22.19 20.60 20.80 319,436 +0.81(+4.05%)
Sep 18, 2008 20.00 20.74 19.60 19.99 585,223 +0.19(+0.96%)
Sep 17, 2008 20.95 21.50 19.77 19.80 337,631 -1.35(-6.38%)
Sep 16, 2008 20.58 21.15 19.42 21.15 369,722 +0.18(+0.86%)
Sep 15, 2008 20.87 21.56 18.12 20.97 543,950 -0.87(-3.98%)
Sep 12, 2008 22.45 22.45 21.79 21.84 388,327 -0.83(-3.66%)
Sep 11, 2008 22.19 22.68 21.60 22.67 405,010 +0.42(+1.89%)
Sep 10, 2008 21.98 22.59 21.82 22.25 395,384 -0.02(-0.09%)
Sep 09, 2008 21.42 23.12 21.40 22.27 1,189,840 -0.18(-0.80%)
Sep 08, 2008 21.82 22.51 21.61 22.45 1,148,433 +1.18(+5.55%)
Sep 05, 2008 20.65 21.36 20.38 21.27 480,766 +0.57(+2.75%)
Sep 04, 2008 20.98 20.99 19.43 20.70 811,787 +1.27(+6.54%)
Sep 03, 2008 18.32 19.55 18.02 19.43 284,021 +0.90(+4.86%)
Sep 02, 2008 18.71 19.28 18.16 18.53 290,953 -0.38(-2.01%)
Aug 29, 2008 19.00 19.28 18.61 18.91 204,423 -0.09(-0.47%)
Aug 28, 2008 18.70 19.09 18.46 19.00 257,037 +0.40(+2.15%)
Aug 27, 2008 18.41 18.92 18.16 18.60 155,365 +0.44(+2.42%)
Aug 26, 2008 17.75 18.20 16.40 18.16 458,396 +0.40(+2.25%)
Aug 25, 2008 18.70 19.07 17.75 17.76 304,587 -0.99(-5.28%)
Aug 22, 2008 18.70 19.10 18.47 18.75 132,487 +0.00(+0.00%)
Aug 21, 2008 19.93 19.93 18.65 18.75 200,483 -1.36(-6.76%)
Aug 20, 2008 19.73 20.33 19.41 20.11 190,184 +0.38(+1.93%)
Aug 19, 2008 19.22 19.75 19.08 19.73 178,903 +0.38(+1.96%)
Aug 18, 2008 19.74 19.77 19.20 19.35 90,830 -0.42(-2.12%)
Aug 15, 2008 19.46 19.85 19.24 19.77 138,385 +0.42(+2.17%)
Aug 14, 2008 19.36 19.97 19.26 19.35 131,044 -0.20(-1.02%)
Aug 13, 2008 19.48 19.84 19.33 19.55 123,066 +0.05(+0.26%)
Aug 12, 2008 19.93 19.93 19.12 19.50 187,589 -0.42(-2.11%)
Aug 11, 2008 20.43 20.43 19.35 19.92 164,843 +0.30(+1.53%)
Aug 08, 2008 18.09 19.79 18.05 19.62 196,874 +1.38(+7.57%)
Aug 07, 2008 19.17 19.17 17.83 18.24 367,115 -1.07(-5.54%)
Aug 06, 2008 19.88 19.88 18.70 19.31 309,975 -0.80(-3.98%)
Aug 05, 2008 19.52 20.29 19.25 20.11 189,512 +0.57(+2.92%)
Aug 04, 2008 20.53 20.53 19.35 19.54 232,067 -0.92(-4.50%)
Aug 01, 2008 20.31 20.57 19.79 20.46 174,787 +0.54(+2.71%)
Jul 31, 2008 20.06 20.50 19.59 19.92 174,788 -0.18(-0.90%)
Jul 30, 2008 20.24 20.43 20.01 20.10 176,778 +0.11(+0.55%)
Jul 29, 2008 19.99 20.08 18.68 19.99 160,128 +0.64(+3.31%)
Jul 28, 2008 20.29 20.34 18.81 19.35 344,418 -0.94(-4.63%)
Jul 25, 2008 21.33 21.33 20.19 20.29 254,012 -0.81(-3.84%)
Jul 24, 2008 21.15 21.33 21.00 21.10 209,882 +0.14(+0.67%)
Jul 23, 2008 21.16 21.21 20.95 20.96 428,496 -0.04(-0.19%)
Jul 22, 2008 21.00 21.18 20.68 21.00 492,994 +0.30(+1.45%)
Jul 21, 2008 20.70 20.80 19.50 20.70 339,537 +0.40(+1.97%)
Jul 18, 2008 20.23 20.53 20.10 20.30 302,179 +0.22(+1.10%)
Jul 17, 2008 20.00 20.50 19.92 20.08 465,818 +0.08(+0.40%)
Jul 16, 2008 19.61 20.00 19.43 20.00 489,926 +0.67(+3.47%)
Jul 15, 2008 19.60 19.87 19.15 19.33 886,435 +0.36(+1.90%)
Jul 14, 2008 19.50 19.60 18.06 18.97 290,585 -0.38(-1.96%)
Jul 11, 2008 19.24 19.75 18.86 19.35 260,674 -0.01(-0.05%)
Jul 10, 2008 19.04 19.60 19.01 19.36 229,715 -0.07(-0.36%)
Jul 09, 2008 19.63 19.68 19.17 19.43 212,951 -0.14(-0.72%)
Jul 08, 2008 19.38 19.69 19.25 19.57 399,965 +0.23(+1.19%)
Jul 07, 2008 19.16 19.40 18.89 19.34 467,887 +0.46(+2.44%)
Jul 04, 2008 18.67 19.15 18.45 18.88 142,844 +0.00(+0.00%)
Jul 03, 2008 18.67 19.15 18.45 18.88 142,844 +0.08(+0.43%)
Jul 02, 2008 18.79 19.25 18.56 18.80 300,844 -0.06(-0.32%)
Jul 01, 2008 17.57 19.60 17.52 18.86 624,476 +0.94(+5.25%)
Jun 30, 2008 19.02 19.40 17.78 17.92 541,693 +0.44(+2.52%)
Jun 27, 2008 17.35 17.58 16.93 17.48 1,682,916 +0.63(+3.74%)
Jun 26, 2008 16.00 17.41 15.90 16.85 1,232,889 +2.15(+14.63%)
Jun 25, 2008 15.29 15.29 14.64 14.70 119,511 -0.09(-0.61%)
Jun 24, 2008 14.44 15.11 14.11 14.79 149,009 +0.12(+0.82%)
Jun 23, 2008 15.06 15.10 14.40 14.67 71,085 -0.27(-1.81%)
Jun 20, 2008 14.98 15.07 14.56 14.94 164,191 -0.06(-0.40%)
Jun 19, 2008 14.76 15.47 14.50 15.00 446,147 -0.88(-5.54%)
Jun 18, 2008 16.42 16.49 15.77 15.88 43,010 -0.67(-4.05%)
Jun 17, 2008 16.99 16.99 16.51 16.55 31,645 -0.43(-2.53%)
Jun 16, 2008 16.85 16.99 16.61 16.98 65,577 +0.03(+0.18%)
Jun 13, 2008 16.51 17.00 16.21 16.95 95,156 +0.53(+3.23%)
Jun 12, 2008 15.36 16.45 15.36 16.42 44,569 +0.84(+5.39%)
Jun 11, 2008 15.53 15.85 15.51 15.58 66,109 -0.24(-1.52%)
Jun 10, 2008 15.56 16.09 15.33 15.82 59,507 +0.03(+0.19%)
Jun 09, 2008 15.99 16.06 15.54 15.79 49,655 -0.09(-0.57%)
Jun 06, 2008 16.35 16.53 15.83 15.88 54,595 -0.59(-3.58%)
Jun 05, 2008 15.58 16.47 15.40 16.47 101,965 +0.97(+6.26%)
Jun 04, 2008 15.61 15.78 15.31 15.50 73,076 -0.16(-1.02%)
Jun 03, 2008 15.96 16.13 15.50 15.66 130,450 -0.31(-1.94%)
Jun 02, 2008 16.45 16.45 15.97 15.97 45,398 -0.52(-3.15%)
May 30, 2008 16.58 16.70 16.48 16.49 123,533 +0.02(+0.12%)
May 29, 2008 16.43 16.60 16.21 16.47 21,191 +0.05(+0.30%)
May 28, 2008 16.29 16.50 16.04 16.42 121,866 +0.22(+1.36%)
May 27, 2008 16.38 16.57 16.03 16.20 92,069 +0.03(+0.19%)
May 26, 2008 15.21 16.33 15.21 16.17 396,017 +0.00(+0.00%)
May 23, 2008 15.21 16.33 15.21 16.17 396,017 +0.59(+3.79%)
May 22, 2008 15.25 15.64 15.25 15.58 53,575 +0.37(+2.43%)
May 21, 2008 15.04 15.55 15.04 15.21 29,566 -0.33(-2.12%)
May 20, 2008 15.59 15.70 15.38 15.54 78,741 -0.04(-0.26%)
May 19, 2008 14.89 15.74 14.86 15.58 105,637 +0.73(+4.92%)
May 16, 2008 14.50 14.92 14.03 14.85 80,483 +0.35(+2.41%)
May 15, 2008 14.40 14.50 14.39 14.50 19,905 +0.05(+0.35%)
May 14, 2008 14.30 14.50 14.04 14.45 47,634 +0.14(+0.98%)
May 13, 2008 14.29 14.42 14.26 14.31 28,137 +0.01(+0.07%)
May 12, 2008 14.01 14.37 14.00 14.30 30,289 +0.14(+0.99%)
May 09, 2008 13.75 14.31 13.75 14.16 28,961 +0.06(+0.43%)
May 08, 2008 14.10 14.18 13.75 14.10 34,942 +0.02(+0.14%)
May 07, 2008 13.55 14.28 13.55 14.08 86,293 +0.06(+0.43%)
May 06, 2008 14.25 14.26 14.00 14.02 55,369 -0.24(-1.68%)
May 05, 2008 14.14 14.71 14.14 14.26 57,658 +0.05(+0.35%)
May 02, 2008 14.49 14.49 14.15 14.21 42,391 -0.53(-3.60%)
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.