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

Nokia Corp ADR (NY: NOK )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 7.935 7.953 7.637 7.650 45,310,572 -0.34(-4.25%)
Oct 29, 2009 7.971 8.014 7.883 7.989 29,415,264 +0.22(+2.89%)
Oct 28, 2009 7.923 7.959 7.747 7.765 40,066,520 -0.13(-1.69%)
Oct 27, 2009 7.995 8.038 7.874 7.898 48,771,564 -0.01(-0.08%)
Oct 26, 2009 8.092 8.244 7.886 7.904 43,961,976 -0.07(-0.84%)
Oct 23, 2009 8.003 8.026 7.923 7.971 35,994,548 -0.11(-1.35%)
Oct 22, 2009 7.965 8.111 7.892 8.080 45,105,488 +0.19(+2.46%)
Oct 21, 2009 8.056 8.135 7.874 7.886 64,554,932 -0.18(-2.18%)
Oct 20, 2009 8.001 8.080 7.959 8.062 48,680,376 -0.08(-1.04%)
Oct 19, 2009 8.105 8.377 8.068 8.147 65,016,656 -0.03(-0.37%)
Oct 16, 2009 8.189 8.208 8.105 8.177 73,829,400 -0.12(-1.46%)
Oct 15, 2009 9.336 8.462 8.226 8.299 148,979,936 -1.04(-11.11%)
Oct 14, 2009 9.336 9.463 9.221 9.336 65,080,820 +0.25(+2.74%)
Oct 13, 2009 8.960 9.166 8.930 9.087 39,353,552 +0.06(+0.67%)
Oct 12, 2009 9.130 9.166 8.984 9.027 30,299,462 +0.12(+1.29%)
Oct 09, 2009 8.930 8.936 8.820 8.911 28,155,844 +0.18(+2.01%)
Oct 08, 2009 8.875 8.881 8.717 8.735 24,320,798 +0.01(+0.14%)
Oct 07, 2009 8.717 8.796 8.663 8.723 22,825,208 -0.02(-0.28%)
Oct 06, 2009 8.705 8.851 8.693 8.748 40,152,748 +0.16(+1.91%)
Oct 05, 2009 8.499 8.632 8.475 8.584 26,261,324 +0.13(+1.51%)
Oct 02, 2009 8.299 8.511 8.274 8.456 37,871,532 -0.08(-0.99%)
Oct 01, 2009 8.741 8.760 8.535 8.541 35,012,068 -0.33(-3.69%)
Sep 30, 2009 8.954 9.021 8.766 8.869 73,460,776 -0.05(-0.61%)
Sep 29, 2009 9.075 9.105 8.893 8.923 55,347,832 -0.36(-3.92%)
Sep 28, 2009 9.166 9.372 9.154 9.287 28,662,486 +0.16(+1.73%)
Sep 25, 2009 9.057 9.245 9.039 9.130 33,138,030 -0.02(-0.20%)
Sep 24, 2009 9.445 9.469 9.075 9.148 51,508,088 -0.36(-3.77%)
Sep 23, 2009 9.591 9.706 9.506 9.506 38,380,696 +0.00(+0.00%)
Sep 22, 2009 9.566 9.618 9.494 9.506 17,713,780 -0.05(-0.51%)
Sep 21, 2009 9.445 9.597 9.391 9.554 21,065,510 +0.03(+0.32%)
Sep 18, 2009 9.609 9.609 9.488 9.524 18,879,366 -0.01(-0.06%)
Sep 17, 2009 9.536 9.657 9.463 9.530 26,281,874 +0.03(+0.37%)
Sep 16, 2009 9.554 9.706 9.468 9.495 29,580,218 +0.06(+0.60%)
Sep 15, 2009 9.372 9.445 9.318 9.439 24,700,856 +0.27(+2.98%)
Sep 14, 2009 8.984 9.166 8.972 9.166 18,892,558 +0.10(+1.14%)
Sep 11, 2009 9.203 9.184 8.966 9.063 48,626,100 -0.14(-1.52%)
Sep 10, 2009 9.203 9.227 9.105 9.203 38,826,868 +0.08(+0.93%)
Sep 09, 2009 9.075 9.148 9.021 9.118 34,306,716 +0.13(+1.49%)
Sep 08, 2009 9.160 9.160 8.918 8.984 39,687,588 +0.26(+2.99%)
Sep 04, 2009 8.505 8.741 8.475 8.723 46,028,684 +0.29(+3.38%)
Sep 03, 2009 8.462 8.481 8.268 8.438 48,672,088 +0.37(+4.59%)
Sep 02, 2009 8.044 8.117 7.977 8.068 31,102,762 -0.01(-0.15%)
Sep 01, 2009 8.256 8.329 8.026 8.080 55,645,728 -0.42(-4.93%)
Aug 31, 2009 8.341 8.517 8.287 8.499 31,353,642 +0.09(+1.08%)
Aug 28, 2009 8.650 8.657 8.359 8.408 47,404,864 +0.14(+1.69%)
Aug 27, 2009 8.226 8.268 8.074 8.268 38,861,800 +0.30(+3.81%)
Aug 26, 2009 7.910 8.032 7.850 7.965 32,086,198 +0.31(+4.04%)
Aug 25, 2009 7.734 7.783 7.619 7.656 44,383,896 +0.08(+1.12%)
Aug 24, 2009 7.722 7.807 7.571 7.571 33,306,912 -0.01(-0.08%)
Aug 21, 2009 7.455 7.643 7.449 7.577 24,500,376 +0.15(+1.96%)
Aug 20, 2009 7.449 7.455 7.352 7.431 34,023,112 -0.06(-0.81%)
Aug 19, 2009 7.352 7.540 7.340 7.492 30,010,424 -0.08(-1.04%)
Aug 18, 2009 7.565 7.613 7.522 7.571 25,933,738 -0.04(-0.56%)
Aug 17, 2009 7.643 7.656 7.522 7.613 29,149,132 -0.29(-3.68%)
Aug 14, 2009 7.965 7.989 7.825 7.904 28,333,324 -0.08(-0.99%)
Aug 13, 2009 8.092 8.098 7.850 7.983 32,740,694 -0.02(-0.23%)
Aug 12, 2009 7.965 8.105 7.953 8.001 31,568,258 +0.07(+0.84%)
Aug 11, 2009 7.989 7.995 7.868 7.935 17,885,170 -0.08(-0.98%)
Aug 10, 2009 8.032 8.050 7.947 8.014 15,034,153 -0.01(-0.08%)
Aug 07, 2009 8.056 8.129 7.989 8.020 21,210,742 +0.00(+0.00%)
Aug 06, 2009 8.056 8.080 7.959 8.020 22,607,570 -0.04(-0.45%)
Aug 05, 2009 8.050 8.098 7.880 8.056 29,485,220 -0.02(-0.21%)
Aug 04, 2009 8.171 8.208 8.053 8.073 25,110,330 -0.13(-1.57%)
Aug 03, 2009 8.196 8.256 8.152 8.202 23,565,620 +0.11(+1.35%)
Jul 31, 2009 7.983 8.183 7.935 8.092 41,177,608 +0.20(+2.54%)
Jul 30, 2009 7.892 8.038 7.868 7.892 43,895,616 +0.01(+0.08%)
Jul 29, 2009 7.923 7.977 7.838 7.886 36,580,564 -0.09(-1.14%)
Jul 28, 2009 7.935 7.977 7.850 7.977 38,311,552 +0.02(+0.23%)
Jul 27, 2009 7.977 7.989 7.880 7.959 37,411,616 -0.05(-0.61%)
Jul 24, 2009 7.995 8.068 7.880 8.007 34,650,640 -0.08(-0.98%)
Jul 23, 2009 7.935 8.165 7.904 8.086 37,820,024 +0.20(+2.54%)
Jul 22, 2009 7.650 8.001 7.607 7.886 70,052,672 +0.12(+1.48%)
Jul 21, 2009 7.862 7.886 7.710 7.771 63,140,728 -0.05(-0.62%)
Jul 20, 2009 8.038 8.129 7.795 7.819 82,666,632 -0.30(-3.73%)
Jul 17, 2009 7.910 8.123 7.783 8.123 69,465,736 -0.04(-0.52%)
Jul 16, 2009 8.311 8.377 8.044 8.165 162,751,760 -1.35(-14.16%)
Jul 15, 2009 9.318 9.566 9.245 9.512 56,909,228 +0.59(+6.59%)
Jul 14, 2009 8.966 8.990 8.705 8.923 43,299,356 -0.07(-0.81%)
Jul 13, 2009 8.790 9.063 8.693 8.996 36,132,496 +0.39(+4.58%)
Jul 10, 2009 8.590 8.675 8.450 8.602 22,922,172 -0.06(-0.70%)
Jul 09, 2009 8.748 8.796 8.614 8.663 24,817,242 +0.07(+0.78%)
Jul 08, 2009 8.632 8.675 8.432 8.596 29,863,332 -0.03(-0.35%)
Jul 07, 2009 8.790 8.826 8.596 8.626 30,638,706 -0.13(-1.46%)
Jul 06, 2009 8.669 8.796 8.644 8.754 23,331,702 -0.08(-0.89%)
Jul 02, 2009 8.911 8.960 8.772 8.832 20,541,614 -0.13(-1.42%)
Jul 01, 2009 9.051 9.118 8.930 8.960 31,686,496 +0.12(+1.30%)
Jun 30, 2009 9.190 9.190 8.796 8.845 40,734,996 -0.26(-2.86%)
Jun 29, 2009 9.130 9.166 9.045 9.105 24,094,632 +0.12(+1.28%)
Jun 26, 2009 9.039 9.099 8.966 8.990 21,594,400 +0.08(+0.88%)
Jun 25, 2009 8.796 8.930 8.693 8.911 27,288,552 +0.04(+0.48%)
Jun 24, 2009 8.954 9.057 8.808 8.869 30,893,174 +0.10(+1.11%)
Jun 23, 2009 8.814 8.820 8.590 8.772 30,744,268 +0.23(+2.70%)
Jun 22, 2009 8.778 8.790 8.499 8.541 26,303,030 -0.36(-4.02%)
Jun 19, 2009 8.942 9.033 8.711 8.899 37,377,252 -0.09(-1.01%)
Jun 18, 2009 8.972 9.105 8.869 8.990 24,164,322 +0.01(+0.07%)
Jun 17, 2009 9.039 9.069 8.814 8.984 23,502,386 +0.01(+0.14%)
Jun 16, 2009 9.203 9.221 8.930 8.972 25,745,298 -0.10(-1.14%)
Jun 15, 2009 9.269 9.287 8.954 9.075 26,738,588 -0.44(-4.59%)
Jun 12, 2009 9.518 9.518 9.312 9.512 25,824,376 -0.17(-1.75%)
Jun 11, 2009 9.603 9.791 9.585 9.682 21,857,446 +0.03(+0.31%)
Jun 10, 2009 9.803 9.815 9.536 9.651 28,199,974 +0.04(+0.38%)
Jun 09, 2009 9.627 9.712 9.500 9.615 34,685,916 +0.33(+3.59%)
Jun 08, 2009 9.178 9.360 9.081 9.281 20,047,930 +0.05(+0.53%)
Jun 05, 2009 9.457 9.475 9.148 9.233 26,971,356 -0.07(-0.78%)
Jun 04, 2009 9.397 9.463 9.184 9.306 25,342,028 +0.02(+0.26%)
Jun 03, 2009 9.542 9.573 9.184 9.281 54,340,356 -0.52(-5.26%)
Jun 02, 2009 9.949 10.06 9.767 9.797 53,753,348 -0.01(-0.12%)
Jun 01, 2009 9.676 9.961 9.570 9.809 28,981,008 +0.53(+5.69%)
May 29, 2009 9.475 9.482 9.172 9.281 25,399,350 -0.05(-0.58%)
May 28, 2009 9.330 9.391 9.069 9.336 25,624,850 +0.24(+2.60%)
May 27, 2009 9.209 9.293 8.966 9.099 28,530,688 +0.07(+0.81%)
May 26, 2009 8.754 9.180 8.741 9.027 28,796,902 +0.13(+1.50%)
May 22, 2009 9.190 9.190 8.879 8.893 25,101,748 -0.17(-1.87%)
May 21, 2009 8.990 9.063 8.826 9.063 30,544,744 -0.14(-1.52%)
May 20, 2009 9.433 9.494 9.160 9.203 33,675,896 -0.03(-0.33%)
May 19, 2009 9.118 9.321 9.021 9.233 27,569,784 +0.36(+4.03%)
May 18, 2009 8.675 8.887 8.675 8.875 27,909,284 +0.32(+3.76%)
May 15, 2009 8.675 8.784 8.468 8.553 29,340,944 +0.16(+1.88%)
May 14, 2009 8.220 8.493 8.214 8.396 17,249,766 +0.19(+2.37%)
May 13, 2009 8.420 8.438 8.141 8.202 40,702,252 -0.27(-3.15%)
May 12, 2009 8.669 8.681 8.317 8.468 26,148,856 -0.22(-2.58%)
May 11, 2009 8.669 8.760 8.547 8.693 15,400,715 -0.25(-2.85%)
May 08, 2009 8.966 9.051 8.626 8.948 24,811,600 +0.25(+2.86%)
May 07, 2009 9.287 9.312 8.675 8.699 21,569,614 -0.51(-5.53%)
May 06, 2009 9.336 9.336 8.987 9.209 17,179,898 +0.27(+3.05%)
May 05, 2009 9.306 9.339 8.905 8.936 37,693,828 -0.42(-4.47%)
May 04, 2009 8.948 9.354 8.930 9.354 27,290,250 +0.68(+7.83%)
May 01, 2009 8.329 8.723 8.329 8.675 18,137,842 +0.10(+1.13%)
Apr 30, 2009 8.681 8.802 8.414 8.578 31,101,948 +0.15(+1.80%)
Apr 29, 2009 8.177 8.535 8.159 8.426 25,903,938 +0.43(+5.39%)
Apr 28, 2009 8.020 8.123 7.941 7.995 32,316,424 -0.18(-2.23%)
Apr 27, 2009 8.250 8.384 8.105 8.177 32,465,552 -0.32(-3.71%)
Apr 24, 2009 8.614 8.687 8.444 8.493 46,384,076 -0.15(-1.78%)
Apr 23, 2009 8.764 8.781 8.483 8.647 28,208,540 +0.10(+1.16%)
Apr 22, 2009 8.466 8.740 8.442 8.548 28,279,602 -0.15(-1.75%)
Apr 21, 2009 8.361 8.717 8.337 8.699 29,489,798 +0.31(+3.69%)
Apr 20, 2009 8.629 8.635 8.378 8.390 32,068,486 -0.36(-4.07%)
Apr 17, 2009 8.664 8.840 8.588 8.746 33,601,052 +0.05(+0.60%)
Apr 16, 2009 8.717 8.729 8.396 8.694 78,648,304 +0.89(+11.38%)
Apr 15, 2009 7.788 7.911 7.595 7.806 45,814,948 -0.26(-3.19%)
Apr 14, 2009 8.004 8.226 7.946 8.063 25,233,080 -0.13(-1.64%)
Apr 13, 2009 7.852 8.255 7.852 8.197 24,088,602 +0.13(+1.67%)
Apr 09, 2009 7.922 8.068 7.887 8.063 32,725,562 +0.32(+4.07%)
Apr 08, 2009 7.484 7.776 7.461 7.747 34,339,316 +0.36(+4.91%)
Apr 07, 2009 7.315 7.426 7.280 7.385 27,488,776 -0.38(-4.89%)
Apr 06, 2009 7.624 7.788 7.554 7.765 31,658,102 +0.08(+0.99%)
Apr 03, 2009 7.601 7.700 7.391 7.689 24,172,784 -0.01(-0.15%)
Apr 02, 2009 7.467 7.957 7.420 7.700 50,111,336 +0.63(+8.84%)
Apr 01, 2009 6.707 7.122 6.695 7.075 33,191,410 +0.26(+3.77%)
Mar 31, 2009 6.713 6.953 6.704 6.818 32,161,180 +0.25(+3.73%)
Mar 30, 2009 6.567 6.596 6.433 6.573 24,706,646 -0.50(-7.02%)
Mar 26, 2009 6.917 7.175 6.894 7.069 30,553,452 -0.05(-0.66%)
Mar 25, 2009 6.976 7.221 6.935 7.116 35,590,768 +0.19(+2.70%)
Mar 24, 2009 6.888 7.069 6.853 6.929 29,132,218 +0.01(+0.17%)
Mar 23, 2009 6.719 6.917 6.695 6.917 26,261,604 +0.43(+6.57%)
Mar 20, 2009 6.637 6.748 6.456 6.491 42,455,680 -0.52(-7.42%)
Mar 19, 2009 7.093 7.122 6.964 7.011 32,499,486 +0.09(+1.35%)
Mar 18, 2009 6.614 6.917 6.584 6.917 42,972,368 +0.21(+3.14%)
Mar 17, 2009 6.508 6.713 6.444 6.707 27,083,174 +0.08(+1.15%)
Mar 16, 2009 6.660 6.859 6.584 6.631 50,250,480 +0.26(+4.03%)
Mar 13, 2009 6.333 6.397 6.199 6.374 0 -0.08(-1.18%)
Mar 12, 2009 6.240 6.462 6.169 6.450 54,949,504 +0.48(+8.02%)
Mar 11, 2009 6.164 6.205 5.819 5.971 55,028,768 +0.30(+5.25%)
Mar 10, 2009 5.439 5.726 5.404 5.673 44,719,972 +0.56(+10.84%)
Mar 09, 2009 4.960 5.252 4.949 5.118 32,076,032 +0.01(+0.23%)
Mar 06, 2009 5.264 5.358 4.978 5.106 0 -0.18(-3.43%)
Mar 05, 2009 5.375 5.521 5.264 5.287 37,776,884 -0.23(-4.13%)
Mar 04, 2009 5.545 5.620 5.416 5.515 47,787,300 +0.41(+8.01%)
Mar 02, 2009 5.322 5.375 5.077 5.106 49,228,236 -0.36(-6.63%)
Feb 27, 2009 5.457 5.638 5.387 5.469 0 -0.09(-1.68%)
Feb 26, 2009 5.743 5.778 5.533 5.562 40,170,516 -0.22(-3.84%)
Feb 25, 2009 5.819 5.895 5.638 5.784 34,466,656 -0.15(-2.46%)
Feb 24, 2009 5.796 5.942 5.708 5.930 51,520,932 +0.08(+1.30%)
Feb 23, 2009 6.111 6.111 5.831 5.854 31,638,354 -0.19(-3.19%)
Feb 20, 2009 6.000 6.140 5.895 6.047 45,763,340 -0.17(-2.73%)
Feb 19, 2009 6.450 6.468 6.181 6.216 40,990,360 -0.23(-3.54%)
Feb 18, 2009 6.649 6.655 6.374 6.444 48,728,680 -0.06(-0.90%)
Feb 17, 2009 6.631 6.660 6.462 6.503 52,119,240 -0.54(-7.71%)
Feb 13, 2009 7.210 7.309 7.005 7.046 45,609,028 -0.22(-3.05%)
Feb 12, 2009 7.099 7.274 7.028 7.268 35,674,708 +0.02(+0.24%)
Feb 11, 2009 7.367 7.402 7.110 7.250 41,326,984 -0.08(-1.04%)
Feb 10, 2009 7.508 7.589 7.291 7.326 50,055,576 -0.40(-5.14%)
Feb 09, 2009 7.829 7.864 7.689 7.724 28,050,650 -0.06(-0.83%)
Feb 06, 2009 7.613 7.911 7.613 7.788 65,088,984 +0.16(+2.15%)
Feb 05, 2009 7.356 7.755 7.297 7.624 84,095,816 +0.19(+2.59%)
Feb 04, 2009 7.291 7.572 7.256 7.432 51,353,592 +0.11(+1.52%)
Feb 03, 2009 7.069 7.367 6.988 7.321 53,320,988 +0.29(+4.16%)
Feb 02, 2009 7.087 7.198 6.964 7.028 40,867,884 -0.14(-1.96%)
Jan 30, 2009 7.245 7.309 7.116 7.169 0 +0.02(+0.33%)
Jan 29, 2009 7.350 7.385 7.087 7.145 32,302,258 -0.44(-5.78%)
Jan 28, 2009 7.683 7.735 7.461 7.584 43,315,772 +0.25(+3.34%)
Jan 27, 2009 7.332 7.445 7.239 7.338 32,657,924 +0.39(+5.55%)
Jan 26, 2009 7.180 7.233 6.853 6.953 42,521,268 -0.18(-2.46%)
Jan 23, 2009 6.894 7.250 6.865 7.128 45,818,716 -0.06(-0.81%)
Jan 22, 2009 7.017 7.274 6.941 7.186 99,335,856 -0.82(-10.28%)
Jan 21, 2009 7.706 8.045 7.584 8.010 37,901,184 +0.45(+5.95%)
Jan 20, 2009 7.987 7.998 7.560 7.560 38,852,892 -0.63(-7.64%)
Jan 16, 2009 8.337 8.378 8.080 8.185 45,384,964 -0.02(-0.28%)
Jan 15, 2009 7.998 8.279 7.741 8.209 39,454,196 +0.33(+4.15%)
Jan 14, 2009 7.992 8.092 7.829 7.881 51,188,416 -0.48(-5.73%)
Jan 13, 2009 8.425 8.565 8.203 8.361 33,024,416 -0.26(-2.98%)
Jan 12, 2009 8.910 8.921 8.548 8.618 27,998,854 -0.27(-3.02%)
Jan 09, 2009 9.015 9.103 8.810 8.886 29,333,076 -0.09(-1.04%)
Jan 08, 2009 8.951 9.003 8.705 8.980 28,807,712 -0.17(-1.85%)
Jan 07, 2009 9.243 9.371 9.038 9.149 34,026,536 -0.32(-3.39%)
Jan 06, 2009 9.365 9.570 9.266 9.471 18,312,456 +0.17(+1.82%)
Jan 05, 2009 9.301 9.447 9.155 9.301 20,818,736 -0.04(-0.38%)
Jan 02, 2009 9.097 9.371 9.021 9.336 0 +0.22(+2.44%)
Jan 01, 2009 9.027 9.313 9.027 9.114 0 +0.00(+0.00%)
Dec 31, 2008 9.027 9.313 9.027 9.114 18,378,238 -0.10(-1.08%)
Dec 30, 2008 8.951 9.231 8.881 9.214 16,051,132 +0.46(+5.20%)
Dec 29, 2008 8.927 8.951 8.670 8.758 13,982,207 -0.27(-3.04%)
Dec 26, 2008 8.793 9.044 8.752 9.032 7,843,506 +0.25(+2.79%)
Dec 24, 2008 8.770 8.869 8.688 8.787 4,854,351 -0.08(-0.92%)
Dec 23, 2008 9.015 9.190 8.822 8.869 21,793,064 -0.08(-0.85%)
Dec 22, 2008 9.073 9.108 8.834 8.945 20,375,610 -0.22(-2.42%)
Dec 19, 2008 9.441 9.465 9.021 9.167 23,151,752 -0.09(-1.01%)
Dec 18, 2008 9.687 9.687 9.155 9.260 29,312,916 -0.39(-4.00%)
Dec 17, 2008 9.430 9.774 9.360 9.646 29,351,876 +0.12(+1.23%)
Dec 16, 2008 9.167 9.552 9.068 9.529 39,058,032 +0.58(+6.53%)
Dec 15, 2008 9.056 9.085 8.781 8.945 24,312,802 -0.04(-0.39%)
Dec 12, 2008 8.746 9.037 8.676 8.980 0 +0.09(+0.99%)
Dec 11, 2008 8.927 9.149 8.770 8.892 29,810,186 +0.00(+0.00%)
Dec 10, 2008 8.793 9.032 8.688 8.892 32,294,268 +0.34(+3.96%)
Dec 09, 2008 8.571 8.740 8.443 8.553 35,586,888 +0.18(+2.09%)
Dec 08, 2008 8.168 8.448 8.121 8.378 39,547,428 +0.56(+7.09%)
Dec 05, 2008 7.864 7.900 7.518 7.823 0 -0.26(-3.18%)
Dec 04, 2008 8.022 8.308 7.899 8.080 32,625,116 +0.31(+3.98%)
Dec 03, 2008 7.572 7.876 7.537 7.770 45,135,948 -0.20(-2.49%)
Dec 02, 2008 7.841 8.115 7.741 7.969 35,767,812 +0.33(+4.28%)
Dec 01, 2008 7.899 7.934 7.624 7.642 23,020,220 -0.64(-7.69%)
Nov 28, 2008 8.220 8.355 8.133 8.279 12,667,181 -0.26(-3.08%)
Nov 26, 2008 8.238 8.565 8.203 8.542 26,267,546 +0.25(+3.03%)
Nov 25, 2008 8.372 8.396 8.063 8.290 47,017,012 +0.27(+3.43%)
Nov 24, 2008 7.642 8.179 7.578 8.016 32,489,662 +0.46(+6.11%)
Nov 21, 2008 7.659 7.690 7.058 7.554 38,911,364 +0.34(+4.70%)
Nov 20, 2008 7.619 7.870 7.093 7.215 36,271,928 -0.37(-4.85%)
Nov 19, 2008 8.004 8.209 7.519 7.584 59,083,128 -0.20(-2.55%)
Nov 18, 2008 7.589 7.887 7.467 7.782 33,298,996 +0.39(+5.21%)
Nov 17, 2008 7.513 7.683 7.326 7.397 37,156,840 +0.04(+0.56%)
Nov 14, 2008 7.262 7.683 7.139 7.356 0 -0.91(-11.02%)
Nov 13, 2008 7.554 8.279 7.291 8.267 48,083,288 +0.84(+11.24%)
Nov 12, 2008 7.788 7.852 7.332 7.432 42,813,896 -0.66(-8.16%)
Nov 11, 2008 8.454 8.495 7.870 8.092 36,624,284 -0.58(-6.73%)
Nov 10, 2008 9.290 9.290 8.559 8.676 32,043,758 -0.26(-2.94%)
Nov 07, 2008 8.688 9.027 8.612 8.939 31,492,388 +0.34(+4.01%)
Nov 06, 2008 9.225 9.342 8.477 8.594 31,689,372 -0.82(-8.75%)
Nov 05, 2008 9.640 9.850 9.377 9.418 29,619,348 -0.36(-3.70%)
Nov 04, 2008 9.757 9.961 9.558 9.780 29,703,526 +0.54(+5.82%)
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.