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

Cai International (NY: CAI )

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 (%)
Oct 31, 2008 6.929 8.170 6.929 7.621 161,158 +0.09(+1.15%)
Oct 30, 2008 6.226 7.775 6.072 7.535 66,682 +1.46(+24.09%)
Oct 29, 2008 6.563 6.563 5.908 6.072 33,253 -0.30(-4.68%)
Oct 28, 2008 5.668 6.370 5.524 6.370 59,870 +0.77(+13.75%)
Oct 27, 2008 5.755 5.918 5.572 5.601 48,751 -0.21(-3.64%)
Oct 24, 2008 5.966 6.062 5.601 5.812 58,247 -0.50(-7.93%)
Oct 23, 2008 7.131 7.131 5.976 6.313 42,871 -0.68(-9.77%)
Oct 22, 2008 7.342 7.612 6.909 6.996 70,843 -0.72(-9.35%)
Oct 21, 2008 6.707 7.920 6.707 7.718 98,905 +0.74(+10.62%)
Oct 20, 2008 6.736 7.073 6.332 6.977 105,030 +0.43(+6.62%)
Oct 17, 2008 6.919 7.265 6.544 6.544 123,491 -0.50(-7.10%)
Oct 16, 2008 6.621 7.150 6.332 7.044 79,922 +0.45(+6.86%)
Oct 15, 2008 6.755 7.208 6.544 6.592 79,409 -0.14(-2.14%)
Oct 14, 2008 7.150 7.246 6.621 6.736 48,827 -0.41(-5.79%)
Oct 13, 2008 6.640 7.150 6.399 7.150 139,835 +0.58(+8.78%)
Oct 10, 2008 5.418 6.909 5.148 6.572 140,356 +1.15(+21.10%)
Oct 09, 2008 5.653 5.937 4.985 5.427 197,673 -0.13(-2.25%)
Oct 08, 2008 6.659 6.803 5.552 5.552 89,402 -1.22(-18.04%)
Oct 07, 2008 6.977 7.121 6.736 6.775 99,476 -0.04(-0.57%)
Oct 06, 2008 7.679 7.766 6.640 6.813 140,680 -0.94(-12.16%)
Oct 03, 2008 8.208 8.728 7.756 7.756 175,418 -0.31(-3.82%)
Oct 02, 2008 9.296 9.556 7.900 8.064 242,471 -1.31(-13.96%)
Oct 01, 2008 10.56 10.56 9.291 9.373 105,821 -1.27(-11.94%)
Sep 30, 2008 9.209 10.73 9.209 10.64 113,981 +1.43(+15.57%)
Sep 29, 2008 10.24 10.24 8.747 9.209 91,091 -1.19(-11.47%)
Sep 26, 2008 10.49 10.50 10.19 10.40 0 -0.13(-1.28%)
Sep 25, 2008 10.30 10.58 10.15 10.54 73,516 +0.21(+2.05%)
Sep 24, 2008 10.20 10.57 10.20 10.33 62,916 +0.07(+0.66%)
Sep 23, 2008 10.48 10.48 10.20 10.26 55,987 -0.24(-2.29%)
Sep 22, 2008 10.70 11.01 10.50 10.50 34,213 -0.27(-2.50%)
Sep 19, 2008 10.95 11.92 10.22 10.77 0 +0.18(+1.73%)
Sep 18, 2008 11.25 11.46 9.729 10.59 201,136 -0.52(-4.68%)
Sep 17, 2008 12.00 12.20 11.06 11.10 97,917 -1.16(-9.49%)
Sep 16, 2008 12.25 12.64 11.61 12.27 86,083 -0.32(-2.52%)
Sep 15, 2008 13.54 13.69 12.41 12.59 67,252 -1.03(-7.56%)
Sep 12, 2008 14.11 14.24 13.41 13.62 55,870 -0.45(-3.21%)
Sep 11, 2008 13.60 14.07 13.53 14.07 89,529 +0.28(+2.02%)
Sep 10, 2008 14.00 14.18 13.57 13.79 66,087 -0.04(-0.28%)
Sep 09, 2008 14.38 14.52 13.83 13.83 167,910 -0.54(-3.75%)
Sep 08, 2008 14.28 14.48 14.03 14.37 255,274 +0.17(+1.22%)
Sep 05, 2008 13.72 14.27 13.55 14.19 0 +0.22(+1.58%)
Sep 04, 2008 13.95 14.18 13.93 13.97 123,185 -0.10(-0.68%)
Sep 03, 2008 14.10 14.38 13.69 14.07 98,046 -0.09(-0.61%)
Sep 02, 2008 14.24 14.51 14.05 14.16 48,784 -0.09(-0.61%)
Aug 29, 2008 14.58 14.70 14.18 14.24 48,220 -0.46(-3.14%)
Aug 28, 2008 14.46 14.71 14.08 14.70 115,514 +0.17(+1.19%)
Aug 27, 2008 14.56 14.82 14.42 14.53 65,480 -0.01(-0.07%)
Aug 26, 2008 14.62 14.64 14.39 14.54 46,888 +0.01(+0.07%)
Aug 25, 2008 14.58 14.87 14.32 14.53 93,344 -0.20(-1.37%)
Aug 22, 2008 14.36 14.77 14.28 14.73 77,847 +0.40(+2.82%)
Aug 21, 2008 14.28 14.42 13.80 14.33 115,998 +0.06(+0.40%)
Aug 20, 2008 14.61 14.61 14.06 14.27 105,593 -0.21(-1.46%)
Aug 19, 2008 14.34 14.64 14.34 14.48 104,444 +0.01(+0.07%)
Aug 18, 2008 14.41 14.76 14.30 14.47 182,418 -0.02(-0.13%)
Aug 15, 2008 14.35 14.80 14.27 14.49 0 +0.06(+0.40%)
Aug 14, 2008 14.24 14.71 13.95 14.43 456,171 -0.02(-0.13%)
Aug 13, 2008 14.71 14.84 14.12 14.45 1,484,866 -0.95(-6.18%)
Aug 12, 2008 16.99 17.14 15.40 15.41 268,185 -1.73(-10.11%)
Aug 11, 2008 17.56 17.80 17.04 17.14 91,554 -0.35(-1.98%)
Aug 08, 2008 17.23 17.55 16.43 17.48 57,513 +0.23(+1.34%)
Aug 07, 2008 17.67 17.95 17.23 17.25 38,954 -0.26(-1.48%)
Aug 06, 2008 17.80 17.82 17.18 17.51 44,820 -0.18(-1.03%)
Aug 05, 2008 17.90 17.90 17.32 17.70 44,730 -0.22(-1.24%)
Aug 04, 2008 17.39 18.81 17.17 17.92 98,906 +0.86(+5.02%)
Aug 01, 2008 17.56 17.75 16.84 17.06 95,241 -0.51(-2.90%)
Jul 31, 2008 18.44 18.44 17.40 17.57 67,760 -0.75(-4.10%)
Jul 30, 2008 18.43 18.43 18.03 18.32 52,969 +0.10(+0.53%)
Jul 29, 2008 18.23 18.82 17.52 18.23 49,374 +0.75(+4.30%)
Jul 28, 2008 17.42 17.71 17.10 17.48 35,329 -0.10(-0.55%)
Jul 25, 2008 16.92 17.64 16.71 17.57 29,533 +1.18(+7.22%)
Jul 24, 2008 17.87 17.87 16.17 16.39 52,460 -0.92(-5.34%)
Jul 23, 2008 17.49 18.58 17.13 17.31 62,202 -0.38(-2.12%)
Jul 22, 2008 17.38 17.81 17.04 17.69 79,025 +0.23(+1.32%)
Jul 21, 2008 17.19 17.48 17.19 17.46 36,528 +0.17(+1.00%)
Jul 18, 2008 17.32 17.86 17.28 17.28 27,497 -0.05(-0.28%)
Jul 17, 2008 17.17 17.45 17.08 17.33 55,356 +0.16(+0.95%)
Jul 16, 2008 18.28 18.33 17.05 17.17 112,584 -1.05(-5.76%)
Jul 15, 2008 18.25 18.72 17.99 18.22 124,706 -0.49(-2.62%)
Jul 14, 2008 19.03 19.13 18.13 18.71 153,297 -0.19(-1.02%)
Jul 11, 2008 18.14 19.67 18.14 18.90 109,024 +0.70(+3.86%)
Jul 10, 2008 16.65 18.27 16.65 18.20 140,158 +1.67(+10.13%)
Jul 09, 2008 16.90 17.50 16.52 16.52 73,571 -0.35(-2.05%)
Jul 08, 2008 15.79 16.87 15.53 16.87 98,764 +0.89(+5.60%)
Jul 07, 2008 15.73 16.38 15.73 15.97 72,588 +0.08(+0.48%)
Jul 04, 2008 15.85 16.10 15.70 15.90 20,033 +0.00(+0.00%)
Jul 03, 2008 15.85 16.10 15.70 15.90 20,033 -0.17(-1.08%)
Jul 02, 2008 17.09 17.26 15.67 16.07 92,441 -1.07(-6.23%)
Jul 01, 2008 16.60 17.22 16.18 17.14 60,727 +0.39(+2.36%)
Jun 30, 2008 16.88 17.72 16.56 16.74 71,023 +0.02(+0.11%)
Jun 27, 2008 16.55 17.35 16.19 16.72 663,825 +0.06(+0.35%)
Jun 26, 2008 16.78 16.84 16.18 16.67 46,091 -0.09(-0.52%)
Jun 25, 2008 16.46 17.12 16.36 16.75 30,349 +0.41(+2.53%)
Jun 24, 2008 16.84 16.84 16.34 16.34 154,179 -0.66(-3.91%)
Jun 23, 2008 17.18 17.18 16.29 17.00 27,404 +0.06(+0.34%)
Jun 20, 2008 16.17 16.97 15.84 16.95 43,316 +0.25(+1.50%)
Jun 19, 2008 16.84 16.84 16.29 16.70 25,666 -0.05(-0.29%)
Jun 18, 2008 17.04 17.32 16.70 16.74 78,204 -0.14(-0.85%)
Jun 17, 2008 16.66 17.51 16.55 16.89 106,575 +0.29(+1.74%)
Jun 16, 2008 16.68 16.89 16.44 16.60 72,742 +0.00(+0.00%)
Jun 13, 2008 16.11 16.77 16.11 16.60 64,905 +0.53(+3.29%)
Jun 12, 2008 16.07 16.51 15.68 16.07 39,571 -0.12(-0.71%)
Jun 11, 2008 16.61 16.61 15.98 16.19 17,122 -0.47(-2.83%)
Jun 10, 2008 16.45 16.67 16.37 16.66 18,404 -0.08(-0.46%)
Jun 09, 2008 16.50 16.74 15.87 16.73 54,323 +0.38(+2.29%)
Jun 06, 2008 16.54 16.72 16.17 16.36 40,747 +0.00(+0.00%)
Jun 05, 2008 16.79 16.89 16.14 16.36 52,167 -0.29(-1.73%)
Jun 04, 2008 16.36 16.91 16.26 16.65 19,696 +0.26(+1.59%)
Jun 03, 2008 16.70 16.87 15.98 16.39 29,173 -0.11(-0.64%)
Jun 02, 2008 16.60 17.47 16.28 16.49 74,035 -0.11(-0.64%)
May 30, 2008 16.26 17.32 16.16 16.60 31,473 +0.72(+4.55%)
May 29, 2008 15.69 16.14 15.69 15.88 22,615 +0.00(+0.00%)
May 28, 2008 14.95 15.95 14.95 15.88 71,088 +0.98(+6.59%)
May 27, 2008 15.02 15.35 14.49 14.90 51,133 -0.08(-0.51%)
May 26, 2008 14.79 15.46 14.79 14.97 0 +0.00(+0.00%)
May 23, 2008 14.79 15.46 14.79 14.97 31,423 +0.25(+1.70%)
May 22, 2008 15.39 15.41 14.64 14.72 116,126 -0.53(-3.47%)
May 21, 2008 15.38 15.88 15.01 15.25 135,952 +0.09(+0.57%)
May 20, 2008 16.28 16.34 15.07 15.17 49,230 -1.31(-7.94%)
May 19, 2008 16.40 16.63 16.26 16.47 48,574 +0.00(+0.00%)
May 16, 2008 16.60 16.97 16.42 16.47 17,490 -0.12(-0.70%)
May 15, 2008 16.62 16.96 16.42 16.59 33,702 +0.22(+1.35%)
May 14, 2008 16.74 17.60 16.17 16.37 47,177 -0.51(-3.02%)
May 13, 2008 16.39 17.02 16.39 16.88 34,054 +0.45(+2.75%)
May 12, 2008 16.52 16.60 16.07 16.43 46,049 -0.10(-0.58%)
May 09, 2008 16.12 17.11 15.98 16.52 53,972 +0.56(+3.50%)
May 08, 2008 15.15 16.03 15.15 15.96 26,962 +0.82(+5.40%)
May 07, 2008 15.26 15.26 15.05 15.15 23,574 +0.00(+0.00%)
May 06, 2008 14.87 15.20 14.87 15.15 20,364 +0.37(+2.47%)
May 05, 2008 14.43 14.97 14.30 14.78 28,483 +0.36(+2.47%)
May 02, 2008 15.59 15.88 14.09 14.42 55,482 -0.85(-5.54%)
May 01, 2008 14.59 17.03 14.59 15.27 92,016 +1.13(+7.96%)
Apr 30, 2008 14.29 14.45 13.71 14.15 67,995 -0.05(-0.34%)
Apr 29, 2008 13.53 14.28 13.13 14.19 74,616 +0.64(+4.68%)
Apr 28, 2008 13.98 14.02 12.91 13.56 40,621 -0.43(-3.09%)
Apr 25, 2008 14.30 14.30 13.97 13.99 7,586 -0.11(-0.75%)
Apr 24, 2008 14.16 14.24 13.87 14.10 23,693 -0.05(-0.34%)
Apr 23, 2008 14.05 14.34 14.04 14.15 16,730 +0.27(+1.94%)
Apr 22, 2008 13.48 13.92 13.41 13.88 26,810 +0.39(+2.93%)
Apr 21, 2008 13.83 13.96 13.34 13.48 20,720 -0.57(-4.04%)
Apr 18, 2008 13.80 14.37 13.67 14.05 11,534 +0.36(+2.60%)
Apr 17, 2008 13.98 14.16 13.67 13.69 39,530 -0.18(-1.32%)
Apr 16, 2008 13.96 14.25 13.83 13.88 68,505 -0.13(-0.89%)
Apr 15, 2008 14.00 14.16 13.07 14.00 100,385 +0.00(+0.00%)
Apr 14, 2008 13.86 14.23 13.86 14.00 22,308 +0.09(+0.62%)
Apr 11, 2008 13.28 14.31 12.96 13.91 22,862 +0.57(+4.25%)
Apr 10, 2008 13.38 14.02 13.18 13.35 39,297 -0.03(-0.22%)
Apr 09, 2008 12.56 13.47 12.56 13.38 78,250 +0.87(+6.92%)
Apr 08, 2008 12.46 12.56 12.46 12.51 17,146 -0.04(-0.31%)
Apr 07, 2008 12.74 12.74 12.43 12.55 23,725 +0.05(+0.38%)
Apr 04, 2008 12.26 12.84 12.26 12.50 17,666 +0.14(+1.17%)
Apr 03, 2008 12.37 12.85 12.36 12.36 15,068 +0.01(+0.08%)
Apr 02, 2008 12.22 12.50 12.22 12.35 61,935 +0.15(+1.26%)
Apr 01, 2008 12.41 12.70 12.12 12.19 15,068 -0.17(-1.40%)
Mar 31, 2008 12.33 12.63 12.33 12.37 59,441 +0.16(+1.34%)
Mar 28, 2008 11.94 12.30 11.94 12.20 40,943 +0.26(+2.18%)
Mar 27, 2008 11.93 12.05 11.86 11.94 20,887 -0.08(-0.64%)
Mar 26, 2008 11.71 12.07 11.71 12.02 14,340 +0.27(+2.29%)
Mar 25, 2008 11.60 12.08 11.49 11.75 46,971 +0.23(+2.01%)
Mar 24, 2008 11.07 11.63 11.07 11.52 8,521 +0.51(+4.63%)
Mar 21, 2008 10.68 11.07 10.68 11.01 16,315 +0.00(+0.00%)
Mar 20, 2008 10.68 11.07 10.68 11.01 16,315 +0.37(+3.44%)
Mar 19, 2008 10.74 10.83 10.59 10.64 33,565 -0.21(-1.95%)
Mar 18, 2008 10.78 10.97 10.58 10.85 73,366 +0.27(+2.55%)
Mar 17, 2008 10.97 11.17 10.54 10.59 67,962 -0.64(-5.66%)
Mar 14, 2008 11.54 11.69 11.07 11.22 22,446 -0.30(-2.59%)
Mar 13, 2008 11.60 11.62 11.42 11.52 12,885 +0.00(+0.00%)
Mar 12, 2008 11.48 11.54 11.41 11.52 10,703 +0.12(+1.01%)
Mar 11, 2008 11.65 12.08 11.05 11.40 14,548 -0.34(-2.87%)
Mar 10, 2008 12.17 12.17 11.55 11.74 27,018 -0.29(-2.40%)
Mar 07, 2008 11.45 12.03 11.45 12.03 35,020 +0.67(+5.93%)
Mar 06, 2008 11.16 11.36 11.06 11.36 83,238 +0.20(+1.81%)
Mar 05, 2008 10.26 11.18 10.26 11.15 156,812 +1.24(+12.52%)
Mar 04, 2008 9.690 9.912 9.623 9.912 14,860 +0.23(+2.39%)
Mar 03, 2008 9.729 9.796 9.633 9.681 35,644 -0.05(-0.49%)
Feb 29, 2008 9.912 9.912 9.719 9.729 6,546 -0.15(-1.56%)
Feb 28, 2008 10.02 10.02 9.835 9.883 2,390 -0.19(-1.91%)
Feb 27, 2008 10.18 10.24 10.03 10.08 4,052 -0.13(-1.23%)
Feb 26, 2008 10.13 10.53 10.07 10.20 17,146 +0.13(+1.34%)
Feb 25, 2008 9.758 10.11 9.758 10.07 36,059 +0.30(+3.05%)
Feb 22, 2008 9.719 9.767 9.661 9.767 9,456 +0.09(+0.89%)
Feb 21, 2008 9.623 9.719 9.594 9.681 26,707 +0.07(+0.70%)
Feb 20, 2008 9.623 9.671 9.573 9.613 20,887 +0.00(+0.00%)
Feb 19, 2008 9.623 9.902 9.594 9.613 21,095 +0.18(+1.94%)
Feb 18, 2008 9.479 9.479 9.382 9.430 0 +0.00(+0.00%)
Feb 15, 2008 9.479 9.479 9.382 9.430 22,238 -0.07(-0.71%)
Feb 14, 2008 9.623 9.623 9.430 9.498 22,862 -0.06(-0.60%)
Feb 13, 2008 9.382 9.623 9.382 9.556 5,819 +0.21(+2.27%)
Feb 12, 2008 9.277 9.344 9.238 9.344 16,419 +0.06(+0.62%)
Feb 11, 2008 9.171 9.305 9.123 9.286 11,327 +0.02(+0.21%)
Feb 08, 2008 9.402 9.507 9.267 9.267 23,069 -0.10(-1.03%)
Feb 07, 2008 9.334 9.411 9.286 9.363 9,664 +0.13(+1.35%)
Feb 06, 2008 9.228 9.507 9.142 9.238 17,354 +0.14(+1.59%)
Feb 05, 2008 8.218 9.334 7.602 9.094 17,250 -0.24(-2.58%)
Feb 04, 2008 9.334 9.334 9.334 9.334 0 +0.00(+0.00%)
Feb 01, 2008 9.190 9.334 9.190 9.334 8,105 +0.08(+0.83%)
Jan 31, 2008 9.238 9.334 9.200 9.257 11,638 +0.00(+0.00%)
Jan 30, 2008 8.969 9.334 8.959 9.257 23,797 +0.29(+3.22%)
Jan 29, 2008 8.901 9.132 8.892 8.969 28,057 +0.17(+1.97%)
Jan 28, 2008 8.757 8.853 8.661 8.795 24,212 +0.07(+0.77%)
Jan 25, 2008 8.054 8.766 8.035 8.728 54,037 +0.70(+8.75%)
Jan 24, 2008 7.900 8.026 7.823 8.026 5,819 +0.15(+1.96%)
Jan 23, 2008 7.939 7.977 7.727 7.872 16,003 -0.19(-2.39%)
Jan 22, 2008 7.939 8.170 7.843 8.064 11,638 +0.01(+0.12%)
Jan 21, 2008 8.285 8.285 7.939 8.054 0 +0.00(+0.00%)
Jan 18, 2008 8.285 8.285 7.939 8.054 9,144 -0.08(-0.95%)
Jan 17, 2008 8.170 8.208 8.045 8.131 8,833 -0.10(-1.17%)
Jan 16, 2008 8.468 8.468 8.083 8.228 14,444 -0.29(-3.39%)
Jan 15, 2008 8.766 8.824 8.439 8.516 5,819 -0.29(-3.28%)
Jan 14, 2008 8.728 8.872 8.728 8.805 6,027 +0.09(+0.99%)
Jan 11, 2008 8.766 8.843 8.699 8.718 8,209 +0.01(+0.11%)
Jan 10, 2008 8.459 8.853 8.459 8.709 19,536 +0.20(+2.38%)
Jan 09, 2008 8.449 8.584 8.449 8.507 17,250 -0.05(-0.56%)
Jan 08, 2008 8.565 8.747 8.507 8.555 11,742 -0.31(-3.47%)
Jan 07, 2008 8.930 8.959 8.670 8.863 15,068 -0.08(-0.86%)
Jan 04, 2008 9.315 9.315 8.892 8.940 14,340 -0.45(-4.82%)
Jan 03, 2008 9.459 9.507 9.219 9.392 13,509 -0.12(-1.21%)
Jan 02, 2008 10.06 10.10 9.479 9.507 45,828 -0.62(-6.08%)
Jan 01, 2008 10.14 10.26 10.10 10.12 27,642 +0.00(+0.00%)
Dec 31, 2007 10.14 10.26 10.10 10.12 27,642 -0.10(-0.94%)
Dec 28, 2007 10.35 10.41 10.06 10.22 27,018 -0.25(-2.39%)
Dec 27, 2007 10.77 10.78 10.46 10.47 57,674 -0.21(-1.98%)
Dec 26, 2007 10.59 10.87 10.59 10.68 65,052 +0.01(+0.09%)
Dec 24, 2007 10.68 10.69 10.61 10.67 4,676 -0.04(-0.36%)
Dec 21, 2007 10.87 10.91 10.65 10.71 75,133 -0.15(-1.42%)
Dec 20, 2007 11.10 11.15 10.59 10.86 40,424 -0.25(-2.25%)
Dec 19, 2007 11.05 11.29 11.05 11.11 30,032 +0.07(+0.61%)
Dec 18, 2007 10.96 11.07 10.50 11.05 31,591 +0.15(+1.41%)
Dec 17, 2007 11.07 11.17 10.77 10.89 26,291 -0.45(-3.99%)
Dec 14, 2007 10.97 11.41 10.97 11.35 27,538 +0.17(+1.55%)
Dec 13, 2007 11.50 11.53 11.17 11.17 191,937 -0.28(-2.44%)
Dec 12, 2007 11.74 11.75 11.19 11.45 41,255 +0.00(+0.00%)
Dec 11, 2007 11.21 11.66 11.17 11.45 38,761 +0.41(+3.75%)
Dec 10, 2007 11.36 11.36 10.99 11.04 70,664 -0.21(-1.88%)
Dec 07, 2007 11.20 11.28 10.95 11.25 106,308 -0.03(-0.26%)
Dec 06, 2007 11.31 11.55 10.84 11.28 138,419 +0.73(+6.93%)
Dec 05, 2007 11.32 11.32 10.55 10.55 33,773 -0.74(-6.56%)
Dec 04, 2007 11.27 11.33 11.15 11.29 3,117 -0.06(-0.51%)
Dec 03, 2007 11.21 11.35 11.18 11.35 1,766 +0.13(+1.20%)
Nov 30, 2007 11.55 11.55 11.21 11.21 12,989 -0.20(-1.77%)
Nov 29, 2007 11.61 11.61 11.41 11.41 19,848 -0.15(-1.33%)
Nov 28, 2007 11.63 11.72 11.52 11.57 9,560 +0.03(+0.25%)
Nov 27, 2007 11.63 11.63 11.49 11.54 6,131 +0.03(+0.25%)
Nov 26, 2007 11.58 11.64 11.47 11.51 4,468 -0.07(-0.58%)
Nov 23, 2007 11.41 11.64 11.41 11.58 4,988 +0.36(+3.17%)
Nov 21, 2007 11.70 11.70 11.18 11.22 56,012 -0.52(-4.43%)
Nov 20, 2007 12.39 12.39 11.70 11.74 8,729 -0.64(-5.21%)
Nov 19, 2007 12.69 12.72 12.38 12.38 9,248 -0.48(-3.74%)
Nov 16, 2007 13.00 13.10 12.80 12.87 44,061 -0.13(-1.04%)
Nov 15, 2007 12.83 13.08 12.71 13.00 34,604 +0.06(+0.45%)
Nov 14, 2007 13.05 13.24 12.85 12.94 9,664 -0.29(-2.18%)
Nov 13, 2007 13.41 13.41 13.08 13.23 19,120 -0.13(-1.01%)
Nov 12, 2007 13.55 13.63 13.23 13.37 18,913 -0.24(-1.77%)
Nov 09, 2007 13.66 14.11 13.56 13.61 65,364 -0.11(-0.77%)
Nov 08, 2007 13.66 13.83 13.60 13.71 12,574 +0.01(+0.07%)
Nov 07, 2007 13.66 13.91 13.66 13.70 6,339 -0.06(-0.42%)
Nov 06, 2007 13.64 13.76 13.55 13.76 32,734 +0.09(+0.63%)
Nov 05, 2007 13.49 13.71 13.47 13.67 36,475 +0.10(+0.71%)
Nov 02, 2007 13.67 13.96 13.39 13.58 48,218 +0.42(+3.22%)
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.