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

Activision Blizzard (NQ: ATVI )

94.42 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 12, 2023 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 (%)
Jan 31, 2013 10.34 10.51 10.30 10.44 9,882,495 +0.08(+0.80%)
Jan 30, 2013 10.46 10.51 10.32 10.35 5,632,465 -0.10(-0.96%)
Jan 29, 2013 10.41 10.55 10.38 10.46 4,591,460 +0.02(+0.18%)
Jan 28, 2013 10.52 10.60 10.35 10.44 5,405,076 +0.01(+0.09%)
Jan 25, 2013 10.39 10.45 10.35 10.43 4,434,593 +0.04(+0.35%)
Jan 24, 2013 10.43 10.51 10.33 10.39 5,351,900 +0.04(+0.35%)
Jan 23, 2013 10.48 10.53 10.34 10.35 8,331,863 -0.08(-0.79%)
Jan 22, 2013 10.46 10.59 10.38 10.44 4,055,244 +0.04(+0.35%)
Jan 18, 2013 10.41 10.49 10.35 10.40 7,584,827 -0.05(-0.53%)
Jan 17, 2013 10.51 10.57 10.45 10.46 3,878,806 +0.00(+0.00%)
Jan 16, 2013 10.57 10.57 10.41 10.46 5,253,132 -0.14(-1.30%)
Jan 15, 2013 10.47 10.62 10.46 10.59 5,203,766 +0.06(+0.61%)
Jan 14, 2013 10.53 10.61 10.45 10.53 7,894,504 -0.02(-0.17%)
Jan 11, 2013 9.934 10.55 9.888 10.55 23,295,904 +0.54(+5.40%)
Jan 10, 2013 10.06 10.09 9.929 10.01 4,523,418 -0.01(-0.09%)
Jan 09, 2013 10.11 10.12 9.975 10.02 3,811,040 -0.05(-0.46%)
Jan 08, 2013 10.16 10.22 10.03 10.06 6,708,238 -0.17(-1.70%)
Jan 07, 2013 10.21 10.30 10.12 10.24 3,993,005 +0.01(+0.09%)
Jan 04, 2013 10.10 10.26 10.06 10.23 4,446,278 +0.15(+1.45%)
Jan 03, 2013 9.970 10.08 9.961 10.08 7,865,919 +0.06(+0.59%)
Jan 02, 2013 9.961 10.03 9.714 10.02 6,653,688 +0.31(+3.16%)
Dec 31, 2012 9.613 9.769 9.595 9.714 6,565,606 +0.05(+0.47%)
Dec 28, 2012 9.677 9.769 9.632 9.668 5,155,215 -0.03(-0.28%)
Dec 27, 2012 9.732 9.760 9.613 9.696 5,760,517 -0.07(-0.75%)
Dec 26, 2012 9.751 9.842 9.723 9.769 3,937,306 -0.01(-0.09%)
Dec 24, 2012 9.705 9.842 9.696 9.778 2,358,974 +0.03(+0.28%)
Dec 21, 2012 9.650 9.796 9.613 9.751 12,987,546 -0.12(-1.21%)
Dec 20, 2012 9.952 9.989 9.622 9.870 15,964,599 -0.06(-0.64%)
Dec 19, 2012 10.23 10.23 9.824 9.933 13,841,219 -0.24(-2.35%)
Dec 18, 2012 10.25 10.32 10.06 10.17 10,241,499 -0.01(-0.14%)
Dec 17, 2012 10.43 10.43 10.11 10.19 9,840,602 -0.26(-2.50%)
Dec 14, 2012 10.49 10.57 10.41 10.45 3,879,720 -0.07(-0.70%)
Dec 13, 2012 10.50 10.61 10.45 10.52 5,781,519 -0.01(-0.09%)
Dec 12, 2012 10.61 10.75 10.49 10.53 9,146,986 -0.07(-0.69%)
Dec 11, 2012 10.50 10.62 10.40 10.60 11,621,938 +0.14(+1.31%)
Dec 10, 2012 10.36 10.52 10.34 10.46 5,315,520 +0.08(+0.79%)
Dec 07, 2012 10.45 10.53 10.26 10.38 7,971,576 -0.02(-0.18%)
Dec 06, 2012 10.30 10.44 10.25 10.40 7,009,848 +0.12(+1.16%)
Dec 05, 2012 10.31 10.43 10.25 10.28 6,384,842 -0.04(-0.40%)
Dec 04, 2012 10.38 10.41 10.22 10.32 11,663,065 -0.16(-1.57%)
Nov 30, 2012 10.51 10.57 10.45 10.49 12,740,782 -0.00(-0.04%)
Nov 29, 2012 10.44 10.59 10.32 10.49 19,409,394 -0.07(-0.69%)
Nov 28, 2012 10.35 10.57 10.29 10.57 10,824,211 +0.19(+1.85%)
Nov 27, 2012 10.36 10.48 10.35 10.37 13,448,133 -0.01(-0.09%)
Nov 26, 2012 10.29 10.43 10.25 10.38 13,544,573 +0.09(+0.89%)
Nov 23, 2012 10.46 10.50 10.28 10.29 4,681,709 -0.10(-0.97%)
Nov 21, 2012 10.30 10.41 10.25 10.39 6,300,822 +0.10(+0.98%)
Nov 20, 2012 10.28 10.37 10.23 10.29 11,510,922 +0.00(+0.00%)
Nov 19, 2012 10.22 10.30 9.998 10.29 13,041,646 +0.17(+1.71%)
Nov 16, 2012 9.650 10.20 9.632 10.12 32,988,362 +0.45(+4.65%)
Nov 15, 2012 9.778 9.861 9.568 9.668 11,914,332 -0.11(-1.17%)
Nov 14, 2012 9.851 9.934 9.742 9.783 16,067,664 -0.03(-0.33%)
Nov 13, 2012 9.806 9.861 9.668 9.815 16,887,890 -0.05(-0.46%)
Nov 12, 2012 9.824 10.12 9.824 9.861 13,671,141 +0.10(+1.03%)
Nov 09, 2012 10.03 10.17 9.760 9.760 14,697,204 -0.31(-3.09%)
Nov 08, 2012 10.53 10.53 9.970 10.07 20,722,584 -0.12(-1.17%)
Nov 07, 2012 10.27 10.32 10.12 10.19 7,451,032 -0.19(-1.85%)
Nov 06, 2012 10.33 10.40 10.25 10.38 6,208,940 +0.08(+0.80%)
Nov 05, 2012 10.19 10.32 10.12 10.30 4,876,243 +0.08(+0.81%)
Nov 02, 2012 10.30 10.33 10.09 10.22 8,217,792 -0.06(-0.63%)
Nov 01, 2012 10.04 10.32 10.03 10.28 8,302,317 +0.32(+3.17%)
Oct 31, 2012 9.879 9.998 9.842 9.966 5,922,583 +0.09(+0.88%)
Oct 26, 2012 10.09 9.879 9.879 9.879 8,688,490 -0.25(-2.44%)
Oct 25, 2012 10.20 10.26 10.09 10.13 4,077,804 -0.02(-0.18%)
Oct 24, 2012 10.29 10.29 10.09 10.14 5,493,645 +0.00(+0.00%)
Oct 23, 2012 10.11 10.22 10.06 10.14 5,066,897 -0.09(-0.89%)
Oct 19, 2012 10.30 10.44 10.15 10.24 7,438,923 -0.11(-1.06%)
Oct 18, 2012 10.35 10.43 10.25 10.35 7,568,085 -0.00(-0.04%)
Oct 17, 2012 10.25 10.37 10.23 10.35 5,504,291 +0.06(+0.58%)
Oct 16, 2012 10.36 10.39 10.23 10.29 5,620,809 -0.06(-0.62%)
Oct 15, 2012 10.23 10.38 10.18 10.35 7,232,876 +0.14(+1.34%)
Oct 12, 2012 10.26 10.32 10.12 10.22 4,316,148 -0.04(-0.36%)
Oct 11, 2012 10.27 10.32 10.15 10.25 8,203,076 +0.10(+0.99%)
Oct 10, 2012 10.16 10.16 10.02 10.15 10,853,251 -0.00(-0.05%)
Oct 09, 2012 10.32 10.35 10.08 10.16 9,505,063 -0.19(-1.81%)
Oct 08, 2012 10.30 10.38 10.25 10.35 4,294,603 +0.00(+0.00%)
Oct 05, 2012 10.47 10.50 10.33 10.35 6,967,076 -0.11(-1.01%)
Oct 04, 2012 10.32 10.47 10.05 10.45 15,745,462 +0.17(+1.65%)
Oct 03, 2012 10.22 10.37 10.18 10.28 18,405,628 +0.11(+1.08%)
Oct 02, 2012 10.25 10.37 10.07 10.17 31,439,804 +0.00(+0.00%)
Oct 01, 2012 10.35 10.41 10.12 10.17 9,741,272 -0.15(-1.46%)
Sep 28, 2012 10.39 10.44 10.27 10.32 14,724,655 -0.09(-0.84%)
Sep 27, 2012 10.71 10.91 10.40 10.41 23,248,074 -0.28(-2.65%)
Sep 26, 2012 10.57 10.73 10.57 10.69 6,920,612 +0.03(+0.30%)
Sep 25, 2012 11.01 11.04 10.64 10.66 12,023,992 -0.38(-3.44%)
Sep 24, 2012 11.00 11.23 10.90 11.04 6,328,044 -0.02(-0.17%)
Sep 21, 2012 10.90 11.06 10.88 11.06 10,856,174 +0.16(+1.51%)
Sep 20, 2012 10.85 10.92 10.79 10.90 4,213,747 +0.02(+0.17%)
Sep 19, 2012 10.95 10.95 10.81 10.88 10,345,453 +0.02(+0.21%)
Sep 18, 2012 10.95 10.97 10.81 10.85 5,245,459 -0.11(-1.04%)
Sep 17, 2012 11.04 11.09 10.90 10.97 6,159,160 -0.12(-1.07%)
Sep 14, 2012 11.00 11.17 10.99 11.09 5,098,474 +0.10(+0.92%)
Sep 13, 2012 10.88 11.07 10.79 10.99 6,532,428 +0.08(+0.76%)
Sep 12, 2012 10.97 11.05 10.89 10.90 3,434,736 -0.07(-0.67%)
Sep 11, 2012 10.92 11.01 10.88 10.98 5,176,335 +0.01(+0.08%)
Sep 10, 2012 11.01 11.11 10.86 10.97 7,639,108 -0.04(-0.33%)
Sep 07, 2012 11.20 11.20 10.92 11.01 11,225,924 -0.19(-1.72%)
Sep 06, 2012 11.08 11.28 10.99 11.20 12,362,668 +0.38(+3.47%)
Sep 05, 2012 10.74 10.88 10.70 10.82 6,898,301 +0.13(+1.20%)
Sep 04, 2012 10.76 10.85 10.60 10.69 6,043,000 -0.07(-0.68%)
Aug 31, 2012 10.77 10.90 10.72 10.77 5,134,642 +0.08(+0.77%)
Aug 30, 2012 10.74 10.81 10.66 10.68 3,585,554 -0.11(-1.02%)
Aug 29, 2012 10.76 10.86 10.70 10.79 4,059,186 +0.07(+0.68%)
Aug 27, 2012 10.76 10.79 10.68 10.72 4,136,889 -0.04(-0.34%)
Aug 24, 2012 10.69 10.85 10.67 10.76 4,582,852 +0.02(+0.21%)
Aug 23, 2012 10.75 10.81 10.66 10.73 5,153,015 -0.07(-0.64%)
Aug 22, 2012 10.90 10.92 10.71 10.80 6,024,068 -0.09(-0.84%)
Aug 21, 2012 10.96 10.99 10.79 10.90 7,781,487 -0.07(-0.67%)
Aug 20, 2012 11.04 11.08 10.78 10.97 7,429,709 -0.11(-0.99%)
Aug 17, 2012 10.92 11.13 10.75 11.08 11,161,061 +0.20(+1.85%)
Aug 16, 2012 10.68 10.95 10.67 10.88 10,510,060 +0.24(+2.24%)
Aug 15, 2012 10.52 10.66 10.45 10.64 4,693,421 +0.08(+0.78%)
Aug 14, 2012 10.59 10.60 10.39 10.56 7,540,702 +0.01(+0.09%)
Aug 13, 2012 10.61 10.62 10.38 10.55 6,385,720 -0.11(-1.03%)
Aug 10, 2012 10.63 10.70 10.46 10.66 6,018,765 -0.01(-0.09%)
Aug 09, 2012 10.64 10.79 10.60 10.67 7,203,527 +0.00(+0.00%)
Aug 08, 2012 10.55 10.69 10.42 10.67 8,374,592 +0.12(+1.13%)
Aug 07, 2012 10.52 10.61 10.51 10.55 7,894,017 +0.09(+0.88%)
Aug 06, 2012 10.44 10.57 10.35 10.46 13,425,259 +0.27(+2.70%)
Aug 03, 2012 10.62 10.64 10.07 10.18 20,015,058 -0.60(-5.52%)
Aug 02, 2012 10.79 10.92 10.61 10.78 13,364,492 -0.05(-0.42%)
Aug 01, 2012 11.05 11.11 10.80 10.82 7,141,136 -0.19(-1.75%)
Jul 31, 2012 10.99 11.13 10.91 11.01 8,101,011 +0.00(+0.00%)
Jul 30, 2012 11.02 11.07 10.93 11.01 5,892,035 +0.05(+0.42%)
Jul 27, 2012 10.81 11.01 10.73 10.97 11,820,566 +0.15(+1.40%)
Jul 26, 2012 10.86 11.03 10.74 10.82 5,135,691 +0.07(+0.64%)
Jul 25, 2012 10.63 10.84 10.58 10.75 6,758,108 +0.13(+1.21%)
Jul 24, 2012 10.93 10.94 10.56 10.62 8,543,977 -0.31(-2.85%)
Jul 23, 2012 10.88 10.99 10.80 10.93 5,393,475 -0.06(-0.54%)
Jul 20, 2012 11.33 11.44 10.97 10.99 13,030,874 -0.31(-2.75%)
Jul 19, 2012 11.43 11.49 11.25 11.30 9,680,245 -0.14(-1.24%)
Jul 18, 2012 11.07 11.51 11.02 11.44 8,758,640 +0.38(+3.48%)
Jul 17, 2012 11.14 11.17 10.93 11.06 7,834,731 -0.03(-0.25%)
Jul 16, 2012 11.02 11.14 10.92 11.09 3,955,138 +0.01(+0.08%)
Jul 13, 2012 10.90 11.14 10.86 11.08 5,658,420 +0.18(+1.68%)
Jul 12, 2012 10.89 10.99 10.70 10.90 8,681,724 -0.06(-0.50%)
Jul 11, 2012 11.07 11.13 10.87 10.95 6,078,927 -0.13(-1.16%)
Jul 10, 2012 11.13 11.17 10.92 11.08 9,007,906 +0.02(+0.17%)
Jul 09, 2012 11.11 11.30 10.96 11.06 5,372,690 +0.04(+0.33%)
Jul 06, 2012 11.09 11.11 10.90 11.02 5,102,628 -0.08(-0.74%)
Jul 05, 2012 11.35 11.37 11.08 11.11 8,499,866 -0.30(-2.65%)
Jul 03, 2012 10.98 11.41 10.94 11.41 8,028,919 +0.47(+4.31%)
Jul 02, 2012 10.98 11.17 10.84 10.94 9,014,606 -0.04(-0.38%)
Jun 29, 2012 10.71 11.20 10.66 10.98 12,271,160 +0.46(+4.35%)
Jun 28, 2012 10.57 10.62 10.39 10.52 6,742,774 -0.16(-1.46%)
Jun 27, 2012 10.67 10.78 10.60 10.68 4,803,060 +0.06(+0.60%)
Jun 26, 2012 10.42 10.65 10.38 10.61 6,560,949 +0.20(+1.89%)
Jun 25, 2012 10.72 10.73 10.36 10.41 7,221,929 -0.38(-3.52%)
Jun 22, 2012 10.48 10.83 10.45 10.79 9,267,294 +0.32(+3.06%)
Jun 21, 2012 10.63 10.68 10.46 10.47 5,211,932 -0.16(-1.55%)
Jun 20, 2012 10.68 10.75 10.60 10.64 4,900,466 -0.05(-0.43%)
Jun 19, 2012 10.68 10.76 10.61 10.68 6,198,940 +0.03(+0.26%)
Jun 18, 2012 10.44 10.72 10.39 10.66 8,150,726 +0.18(+1.75%)
Jun 15, 2012 10.53 10.74 10.43 10.47 15,977,262 -0.08(-0.78%)
Jun 14, 2012 10.66 10.70 10.47 10.56 7,179,204 -0.12(-1.11%)
Jun 13, 2012 10.67 10.86 10.63 10.68 7,102,396 -0.03(-0.26%)
Jun 12, 2012 10.69 10.80 10.62 10.70 7,776,055 +0.09(+0.82%)
Jun 11, 2012 10.90 10.91 10.60 10.62 6,925,544 -0.22(-1.99%)
Jun 08, 2012 10.74 10.88 10.72 10.83 7,846,352 +0.05(+0.42%)
Jun 07, 2012 10.50 11.01 10.38 10.79 24,757,218 -0.29(-2.60%)
Jun 06, 2012 10.70 11.10 10.68 11.07 9,940,797 +0.45(+4.22%)
Jun 05, 2012 10.61 10.76 10.57 10.62 6,645,147 -0.04(-0.39%)
Jun 04, 2012 10.68 10.76 10.57 10.67 7,314,914 +0.00(+0.00%)
Jun 01, 2012 10.65 10.85 10.55 10.67 9,798,574 -0.08(-0.77%)
May 31, 2012 10.90 10.94 10.65 10.75 12,721,210 -0.16(-1.43%)
May 30, 2012 10.87 11.00 10.81 10.90 10,152,590 -0.05(-0.42%)
May 29, 2012 11.22 11.25 10.90 10.95 11,578,903 -0.26(-2.29%)
May 25, 2012 11.07 11.24 11.01 11.21 5,382,748 +0.13(+1.16%)
May 24, 2012 11.34 11.34 11.00 11.08 6,734,378 -0.21(-1.87%)
May 23, 2012 10.96 11.36 10.95 11.29 8,767,875 +0.30(+2.75%)
May 22, 2012 11.20 11.21 10.92 10.99 6,563,612 -0.18(-1.64%)
May 21, 2012 10.99 11.20 10.85 11.17 6,240,004 +0.21(+1.92%)
May 18, 2012 11.10 11.13 10.94 10.96 8,422,964 -0.11(-0.99%)
May 17, 2012 11.31 11.33 11.07 11.07 8,793,896 -0.27(-2.34%)
May 16, 2012 11.73 11.73 11.30 11.33 13,296,256 -0.37(-3.13%)
May 15, 2012 11.58 11.91 11.54 11.70 13,905,196 +0.13(+1.11%)
May 14, 2012 11.55 11.59 11.45 11.57 5,156,427 -0.00(-0.04%)
May 11, 2012 11.66 11.73 11.55 11.58 6,788,675 -0.09(-0.75%)
May 10, 2012 11.55 11.81 11.49 11.66 18,366,920 +0.31(+2.74%)
May 09, 2012 11.25 11.40 11.17 11.35 19,945,640 +0.00(+0.00%)
May 08, 2012 11.16 11.35 11.13 11.35 12,082,858 +0.10(+0.89%)
May 07, 2012 11.29 11.29 11.13 11.25 6,731,933 -0.06(-0.57%)
May 04, 2012 11.55 11.55 11.24 11.32 14,425,212 -0.27(-2.37%)
May 03, 2012 11.77 11.80 11.57 11.59 3,844,815 -0.16(-1.40%)
May 02, 2012 11.71 11.79 11.61 11.76 4,174,598 +0.02(+0.16%)
May 01, 2012 11.74 11.90 11.72 11.74 7,769,080 -0.05(-0.43%)
Apr 30, 2012 11.75 11.86 11.73 11.79 6,739,879 +0.04(+0.35%)
Apr 27, 2012 11.74 11.83 11.69 11.75 6,284,454 +0.06(+0.55%)
Apr 26, 2012 11.55 11.85 11.49 11.68 11,417,864 +0.17(+1.51%)
Apr 25, 2012 11.41 11.57 11.37 11.51 8,253,552 +0.12(+1.04%)
Apr 24, 2012 11.32 11.54 11.23 11.39 19,020,366 +0.07(+0.65%)
Apr 23, 2012 11.12 11.34 10.98 11.32 14,415,404 +0.15(+1.31%)
Apr 20, 2012 11.27 11.34 11.15 11.17 7,098,816 -0.05(-0.41%)
Apr 19, 2012 11.15 11.38 11.12 11.22 8,534,811 +0.00(+0.00%)
Apr 18, 2012 11.22 11.33 11.18 11.22 8,390,352 -0.02(-0.16%)
Apr 17, 2012 11.23 11.38 11.21 11.23 9,345,285 +0.01(+0.08%)
Apr 16, 2012 11.39 11.43 11.20 11.22 7,522,417 -0.15(-1.29%)
Apr 13, 2012 11.43 11.45 11.33 11.37 9,242,720 -0.05(-0.48%)
Apr 12, 2012 11.35 11.46 11.33 11.43 7,265,679 +0.10(+0.89%)
Apr 11, 2012 11.36 11.44 11.28 11.33 10,047,593 +0.00(+0.00%)
Apr 10, 2012 11.67 11.76 11.31 11.33 12,082,597 -0.32(-2.75%)
Apr 09, 2012 11.49 11.69 11.47 11.65 7,577,014 +0.03(+0.24%)
Apr 05, 2012 11.68 11.72 11.51 11.62 6,308,829 -0.11(-0.94%)
Apr 04, 2012 11.71 11.84 11.65 11.73 11,098,489 -0.02(-0.16%)
Apr 03, 2012 11.67 11.82 11.63 11.75 17,007,254 +0.01(+0.08%)
Apr 02, 2012 11.70 11.75 11.63 11.74 9,446,278 +0.00(+0.00%)
Mar 30, 2012 11.76 11.79 11.63 11.74 9,861,866 +0.05(+0.39%)
Mar 29, 2012 11.59 11.69 11.52 11.69 12,389,736 +0.07(+0.63%)
Mar 28, 2012 11.77 11.79 11.56 11.62 8,808,511 -0.16(-1.32%)
Mar 27, 2012 11.70 11.83 11.68 11.77 14,161,990 +0.08(+0.70%)
Mar 26, 2012 11.73 11.75 11.56 11.69 10,649,164 +0.06(+0.51%)
Mar 23, 2012 11.65 11.77 11.59 11.63 14,351,860 -0.02(-0.20%)
Mar 22, 2012 11.44 11.86 11.44 11.65 16,964,664 +0.18(+1.60%)
Mar 21, 2012 11.45 11.53 11.39 11.47 6,576,226 +0.01(+0.08%)
Mar 20, 2012 11.41 11.50 11.22 11.46 11,748,409 +0.00(+0.00%)
Mar 19, 2012 11.40 11.56 11.29 11.46 15,472,147 +0.05(+0.40%)
Mar 16, 2012 11.23 11.47 11.23 11.42 13,571,133 +0.17(+1.53%)
Mar 15, 2012 11.08 11.32 11.04 11.25 16,500,698 +0.12(+1.05%)
Mar 14, 2012 10.83 11.13 10.82 11.13 22,843,742 +0.28(+2.58%)
Mar 13, 2012 10.82 10.91 10.74 10.85 11,553,117 +0.07(+0.67%)
Mar 12, 2012 10.71 10.90 10.71 10.78 13,314,949 +0.03(+0.25%)
Mar 09, 2012 10.78 10.97 10.61 10.75 19,619,936 -0.09(-0.79%)
Mar 08, 2012 10.71 10.88 10.65 10.83 13,348,168 +0.19(+1.74%)
Mar 07, 2012 10.61 10.72 10.56 10.65 9,770,294 +0.06(+0.60%)
Mar 06, 2012 10.49 10.67 10.49 10.59 15,146,530 +0.02(+0.17%)
Mar 05, 2012 10.57 10.67 10.47 10.57 13,920,908 +0.04(+0.34%)
Mar 02, 2012 10.54 10.59 10.45 10.53 13,903,390 -0.01(-0.09%)
Mar 01, 2012 10.83 10.83 10.42 10.54 29,475,936 -0.24(-2.26%)
Feb 29, 2012 10.86 10.96 10.73 10.79 19,091,988 -0.10(-0.91%)
Feb 28, 2012 10.78 10.92 10.71 10.88 15,063,648 +0.14(+1.26%)
Feb 27, 2012 10.91 10.91 10.73 10.75 13,946,469 -0.19(-1.69%)
Feb 24, 2012 11.03 11.09 10.80 10.93 11,684,743 -0.05(-0.41%)
Feb 23, 2012 10.89 11.01 10.88 10.98 7,426,456 +0.06(+0.54%)
Feb 22, 2012 10.85 10.96 10.83 10.92 7,350,366 +0.07(+0.67%)
Feb 21, 2012 11.05 11.06 10.75 10.85 13,072,456 -0.19(-1.72%)
Feb 17, 2012 11.28 11.33 11.02 11.04 8,197,115 -0.26(-2.32%)
Feb 16, 2012 11.25 11.33 11.13 11.30 9,704,579 +0.11(+0.97%)
Feb 15, 2012 11.30 11.30 11.14 11.19 13,680,271 -0.07(-0.64%)
Feb 14, 2012 11.06 11.27 11.04 11.26 11,757,390 +0.21(+1.88%)
Feb 13, 2012 11.18 11.19 10.95 11.06 14,473,077 -0.07(-0.61%)
Feb 10, 2012 11.40 11.49 11.08 11.12 25,691,024 -0.30(-2.65%)
Feb 09, 2012 11.56 11.57 11.17 11.43 16,485,304 +0.10(+0.88%)
Feb 08, 2012 11.26 11.37 11.23 11.33 8,238,355 +0.10(+0.88%)
Feb 07, 2012 11.16 11.28 11.10 11.23 6,357,153 +0.11(+0.97%)
Feb 06, 2012 11.09 11.19 10.98 11.12 7,866,599 +0.04(+0.33%)
Feb 03, 2012 11.07 11.26 11.06 11.08 10,546,468 +0.09(+0.82%)
Feb 02, 2012 11.04 11.16 10.82 10.99 12,774,075 +0.02(+0.16%)
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.