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

L-3 Communications Holdings (NY: )

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 30, 2009 73.28 73.51 72.26 72.29 1,284,766 -1.27(-1.73%)
Oct 29, 2009 73.36 73.76 72.29 73.56 1,456,681 +0.50(+0.68%)
Oct 28, 2009 73.35 74.44 72.27 73.06 1,364,006 -0.84(-1.14%)
Oct 27, 2009 77.07 77.07 73.83 73.90 1,619,199 -0.26(-0.35%)
Oct 26, 2009 74.49 75.70 73.89 74.16 1,253,498 -0.26(-0.35%)
Oct 23, 2009 74.52 74.67 74.09 74.42 1,082,352 -1.32(-1.74%)
Oct 22, 2009 74.11 75.79 73.56 75.74 977,669 +1.38(+1.86%)
Oct 21, 2009 75.69 76.45 74.33 74.36 892,089 -1.51(-1.99%)
Oct 20, 2009 75.72 76.03 75.54 75.87 924,114 -1.14(-1.48%)
Oct 19, 2009 76.72 77.25 76.31 77.01 829,913 +0.50(+0.65%)
Oct 16, 2009 75.28 76.98 75.17 76.51 794,560 +0.55(+0.72%)
Oct 15, 2009 75.97 75.98 75.15 75.96 1,232,791 -0.18(-0.24%)
Oct 14, 2009 76.16 76.35 75.58 76.14 614,815 +0.79(+1.05%)
Oct 13, 2009 75.76 76.00 74.99 75.35 813,477 -0.48(-0.63%)
Oct 12, 2009 76.67 76.98 75.16 75.83 1,126,008 -0.89(-1.16%)
Oct 09, 2009 76.50 77.02 75.87 76.72 1,045,237 +0.47(+0.62%)
Oct 08, 2009 75.63 76.58 75.09 76.25 3,482,254 -1.69(-2.17%)
Oct 07, 2009 78.53 78.53 77.51 77.94 751,055 -0.84(-1.07%)
Oct 06, 2009 77.52 78.90 77.35 78.78 874,948 +1.70(+2.21%)
Oct 05, 2009 76.85 77.37 76.14 77.08 555,824 +0.67(+0.88%)
Oct 02, 2009 76.97 77.58 76.14 76.41 1,192,384 -1.42(-1.82%)
Oct 01, 2009 80.00 80.19 77.73 77.83 1,122,931 -2.49(-3.10%)
Sep 30, 2009 81.32 81.32 79.78 80.32 1,027,189 -0.83(-1.02%)
Sep 29, 2009 80.28 81.50 80.00 81.15 1,058,168 +1.37(+1.71%)
Sep 28, 2009 79.15 80.15 79.01 79.78 892,339 +0.86(+1.09%)
Sep 25, 2009 78.91 79.51 78.74 78.92 846,036 +0.00(+0.00%)
Sep 24, 2009 78.28 79.63 78.00 78.92 1,575,024 -1.31(-1.63%)
Sep 23, 2009 80.74 81.36 80.17 80.23 957,699 -0.92(-1.13%)
Sep 22, 2009 81.80 81.80 81.00 81.15 739,113 -0.24(-0.29%)
Sep 21, 2009 80.33 81.92 80.33 81.39 708,905 -0.80(-0.97%)
Sep 18, 2009 81.66 82.65 81.66 82.19 1,481,088 +0.56(+0.69%)
Sep 17, 2009 79.72 81.95 79.17 81.63 1,461,322 +2.50(+3.16%)
Sep 16, 2009 79.20 80.00 78.64 79.13 816,106 -0.11(-0.14%)
Sep 15, 2009 77.82 79.37 77.55 79.24 977,723 +1.40(+1.80%)
Sep 14, 2009 77.37 78.07 77.37 77.84 771,861 -0.11(-0.14%)
Sep 11, 2009 77.80 78.36 77.42 77.95 745,587 +0.19(+0.24%)
Sep 10, 2009 77.24 77.84 76.46 77.76 904,392 +0.89(+1.16%)
Sep 09, 2009 76.65 77.20 76.54 76.87 1,240,052 +0.12(+0.16%)
Sep 08, 2009 76.90 76.97 76.35 76.75 1,243,274 +0.23(+0.30%)
Sep 04, 2009 75.68 76.54 75.00 76.52 714,929 +1.22(+1.62%)
Sep 03, 2009 75.15 75.54 74.27 75.30 1,135,737 +0.33(+0.44%)
Sep 02, 2009 74.52 75.33 74.24 74.97 1,311,982 +0.06(+0.08%)
Sep 01, 2009 74.19 75.05 74.17 74.91 1,602,118 +0.51(+0.69%)
Aug 31, 2009 73.62 74.52 73.32 74.40 910,437 +0.12(+0.16%)
Aug 28, 2009 75.42 75.42 73.98 74.28 807,625 -0.65(-0.87%)
Aug 27, 2009 75.11 75.29 74.10 74.93 956,098 +0.59(+0.79%)
Aug 26, 2009 74.91 74.91 73.85 74.34 844,516 -0.55(-0.73%)
Aug 25, 2009 75.25 75.50 74.74 74.89 723,916 -0.02(-0.03%)
Aug 24, 2009 74.94 75.03 74.32 74.91 496,775 +0.15(+0.20%)
Aug 21, 2009 74.24 75.00 73.77 74.76 989,745 +0.53(+0.71%)
Aug 20, 2009 73.97 74.58 73.74 74.23 813,216 +0.26(+0.35%)
Aug 19, 2009 72.96 74.35 72.61 73.97 1,065,120 +0.91(+1.25%)
Aug 18, 2009 73.08 73.52 72.44 73.06 842,436 +0.67(+0.92%)
Aug 17, 2009 72.92 73.92 72.00 72.39 852,100 -2.20(-2.95%)
Aug 14, 2009 75.04 75.04 73.50 74.59 716,257 -0.45(-0.60%)
Aug 13, 2009 75.54 75.61 74.07 75.04 726,313 -0.19(-0.25%)
Aug 12, 2009 73.97 75.79 73.69 75.23 738,239 +1.34(+1.81%)
Aug 11, 2009 74.61 74.71 73.50 73.89 949,914 -1.14(-1.52%)
Aug 10, 2009 75.42 75.71 74.25 75.03 1,115,933 -1.03(-1.35%)
Aug 07, 2009 75.73 76.48 75.04 76.06 736,372 +0.87(+1.16%)
Aug 06, 2009 76.00 76.02 74.78 75.19 961,568 -0.39(-0.52%)
Aug 05, 2009 76.12 76.65 75.19 75.58 622,385 -0.35(-0.46%)
Aug 04, 2009 75.74 76.34 75.11 75.93 919,886 +0.15(+0.20%)
Aug 03, 2009 76.26 76.42 74.93 75.78 1,216,466 +0.28(+0.37%)
Jul 31, 2009 75.46 76.10 75.14 75.50 1,183,850 +0.01(+0.01%)
Jul 30, 2009 74.44 76.07 74.14 75.49 1,312,234 +1.57(+2.12%)
Jul 29, 2009 72.87 73.92 72.49 73.92 1,003,143 +0.31(+0.42%)
Jul 28, 2009 72.52 73.85 72.44 73.61 625,303 +0.61(+0.84%)
Jul 27, 2009 72.57 73.23 71.92 73.00 630,149 +0.27(+0.37%)
Jul 24, 2009 73.02 74.06 71.81 72.73 110 -0.81(-1.10%)
Jul 23, 2009 73.32 73.96 71.66 73.54 1,481,529 +2.02(+2.82%)
Jul 22, 2009 71.25 71.78 70.68 71.52 1,028,647 +0.02(+0.03%)
Jul 21, 2009 71.61 71.78 70.70 71.50 894,073 -0.02(-0.03%)
Jul 20, 2009 70.86 71.60 68.94 71.52 1,378,045 +0.85(+1.20%)
Jul 17, 2009 70.99 71.09 69.98 70.67 834,549 -0.48(-0.67%)
Jul 16, 2009 69.37 71.40 69.33 71.15 867,060 +1.43(+2.05%)
Jul 15, 2009 69.05 70.00 68.58 69.72 1,177,299 +1.26(+1.84%)
Jul 14, 2009 67.85 68.66 67.15 68.46 1,826,693 +2.18(+3.29%)
Jul 13, 2009 65.19 66.45 65.19 66.28 1,047,358 +1.15(+1.77%)
Jul 10, 2009 64.59 65.36 63.89 65.13 715,024 +0.44(+0.68%)
Jul 09, 2009 64.08 65.05 63.57 64.69 1,168,030 +0.72(+1.13%)
Jul 08, 2009 63.90 65.01 63.65 63.97 1,386,883 -0.04(-0.06%)
Jul 07, 2009 66.11 66.11 63.76 64.01 1,404,030 -2.01(-3.04%)
Jul 06, 2009 65.55 66.08 64.51 66.02 973,770 +0.27(+0.41%)
Jul 02, 2009 68.01 68.46 65.51 65.75 989,453 -2.88(-4.20%)
Jul 01, 2009 69.36 69.90 68.50 68.63 972,503 -0.75(-1.08%)
Jun 30, 2009 69.90 70.11 68.53 69.38 1,202,560 -0.56(-0.80%)
Jun 29, 2009 69.15 70.38 69.06 69.94 900,638 +0.89(+1.29%)
Jun 26, 2009 69.43 69.58 68.86 69.05 2,282,447 -0.47(-0.68%)
Jun 25, 2009 68.83 69.62 68.65 69.52 732,148 +1.06(+1.55%)
Jun 24, 2009 70.25 70.26 68.17 68.46 1,175,864 -1.53(-2.19%)
Jun 23, 2009 70.94 70.95 69.16 69.99 1,191,058 -0.80(-1.13%)
Jun 22, 2009 71.30 71.49 70.50 70.79 815,729 -0.91(-1.27%)
Jun 19, 2009 72.34 73.06 71.02 71.70 1,225,471 -0.39(-0.54%)
Jun 18, 2009 71.67 72.38 71.63 72.09 615,274 +0.67(+0.94%)
Jun 17, 2009 71.69 71.81 71.04 71.42 865,561 -0.33(-0.46%)
Jun 16, 2009 72.68 72.94 71.66 71.75 735,674 -0.93(-1.28%)
Jun 15, 2009 73.78 73.96 72.30 72.68 1,196,671 -1.72(-2.31%)
Jun 12, 2009 73.51 74.41 73.02 74.40 780,734 +0.75(+1.02%)
Jun 11, 2009 74.11 74.91 73.48 73.65 895,324 -0.40(-0.54%)
Jun 10, 2009 74.50 74.80 73.10 74.05 851,179 -0.15(-0.20%)
Jun 09, 2009 75.09 75.24 74.01 74.20 764,801 -0.77(-1.03%)
Jun 08, 2009 74.61 75.43 73.93 74.97 828,223 +0.47(+0.63%)
Jun 05, 2009 74.64 75.08 73.66 74.50 1,124,276 +0.90(+1.22%)
Jun 04, 2009 73.77 74.12 72.87 73.60 1,555,115 +0.13(+0.18%)
Jun 03, 2009 74.32 74.64 72.85 73.47 1,174,093 -1.31(-1.75%)
Jun 02, 2009 75.28 75.68 74.39 74.78 1,404,736 -0.74(-0.98%)
Jun 01, 2009 73.69 76.01 73.69 75.52 1,405,182 +2.01(+2.73%)
May 29, 2009 73.28 73.51 72.28 73.51 757,430 +0.41(+0.56%)
May 28, 2009 72.35 73.28 71.69 73.10 647,170 +0.72(+0.99%)
May 27, 2009 73.52 73.82 72.37 72.38 703,610 -1.53(-2.07%)
May 26, 2009 71.55 74.28 71.53 73.91 926,581 +2.02(+2.81%)
May 22, 2009 71.67 72.57 71.25 71.89 619,725 +0.52(+0.73%)
May 21, 2009 72.09 72.70 70.76 71.37 995,909 -1.84(-2.51%)
May 20, 2009 74.52 74.83 73.10 73.21 1,089,535 -0.89(-1.20%)
May 19, 2009 74.56 74.66 73.57 74.10 830,760 -0.01(-0.01%)
May 18, 2009 72.72 74.13 72.72 74.11 1,009,552 -0.58(-0.78%)
May 15, 2009 74.81 75.50 74.32 74.69 738,986 -0.34(-0.45%)
May 14, 2009 75.08 77.00 74.44 75.03 838,638 -0.08(-0.11%)
May 13, 2009 76.56 76.56 73.87 75.11 1,077,575 -1.86(-2.42%)
May 12, 2009 77.84 77.84 75.82 76.97 1,014,363 -0.33(-0.43%)
May 11, 2009 78.86 78.86 77.05 77.30 1,063,705 -2.41(-3.02%)
May 08, 2009 77.28 79.71 75.24 79.71 963,899 +2.67(+3.47%)
May 07, 2009 79.64 79.64 76.35 77.04 1,691,929 -2.13(-2.69%)
May 06, 2009 79.16 79.50 77.81 79.17 822,803 +0.60(+0.76%)
May 05, 2009 78.74 78.81 77.55 78.57 1,112,108 +0.00(+0.00%)
May 04, 2009 77.88 78.57 77.17 78.57 1,018,244 +0.89(+1.15%)
May 01, 2009 76.03 78.04 75.88 77.68 1,100,667 +1.53(+2.01%)
Apr 30, 2009 78.32 79.00 75.34 76.15 1,399,914 -1.53(-1.97%)
Apr 29, 2009 76.58 78.27 76.12 77.68 891,305 +1.75(+2.30%)
Apr 28, 2009 76.23 76.55 75.00 75.93 1,134,643 -1.00(-1.30%)
Apr 27, 2009 75.62 78.00 75.20 76.93 1,128,023 +1.00(+1.32%)
Apr 24, 2009 75.53 76.31 74.21 75.93 804,602 +0.75(+1.00%)
Apr 23, 2009 74.40 75.43 71.22 75.18 1,578,348 +1.28(+1.73%)
Apr 22, 2009 71.78 75.63 71.78 73.90 1,389,681 +1.33(+1.83%)
Apr 21, 2009 71.38 73.42 71.15 72.57 1,017,816 +1.05(+1.47%)
Apr 20, 2009 71.75 72.62 70.51 71.52 960,311 -1.39(-1.91%)
Apr 17, 2009 74.38 74.38 72.70 72.91 980,992 -1.19(-1.61%)
Apr 16, 2009 71.74 74.27 71.34 74.10 861,228 +2.77(+3.88%)
Apr 15, 2009 70.48 71.36 69.50 71.33 893,918 +1.06(+1.51%)
Apr 14, 2009 69.55 70.65 69.18 70.27 857,683 -0.24(-0.34%)
Apr 13, 2009 71.25 71.53 69.62 70.51 784,951 -1.07(-1.49%)
Apr 09, 2009 72.48 72.78 71.11 71.58 1,179,739 +0.52(+0.73%)
Apr 08, 2009 70.73 71.24 69.90 71.06 731,996 +0.40(+0.57%)
Apr 07, 2009 71.27 72.32 70.12 70.66 1,399,238 -1.69(-2.34%)
Apr 06, 2009 68.53 72.53 68.08 72.35 1,590,935 +3.62(+5.27%)
Apr 03, 2009 69.12 69.89 67.90 68.73 1,040,327 -0.57(-0.82%)
Apr 02, 2009 68.76 70.24 68.08 69.30 1,032,761 +1.75(+2.59%)
Apr 01, 2009 66.97 67.99 66.45 67.55 1,083,935 -0.25(-0.37%)
Mar 31, 2009 68.01 69.45 67.11 67.80 1,517,722 +0.28(+0.41%)
Mar 30, 2009 68.29 68.63 66.76 67.52 1,125,493 -3.21(-4.54%)
Mar 26, 2009 68.89 70.73 68.57 70.73 1,274,964 +2.30(+3.36%)
Mar 25, 2009 67.01 69.19 66.87 68.43 1,222,515 +1.62(+2.42%)
Mar 24, 2009 66.13 67.61 66.08 66.81 1,062,338 +0.03(+0.04%)
Mar 23, 2009 65.31 66.78 65.16 66.78 1,028,095 +3.25(+5.12%)
Mar 20, 2009 63.92 65.21 63.30 63.53 1,345,645 -0.07(-0.11%)
Mar 19, 2009 64.00 64.14 62.85 63.60 1,094,809 +0.14(+0.22%)
Mar 18, 2009 62.89 64.33 61.73 63.46 983,971 +0.30(+0.47%)
Mar 17, 2009 61.29 63.16 60.38 63.16 1,210,990 +1.87(+3.05%)
Mar 16, 2009 60.90 62.73 60.75 61.29 1,127,919 +1.00(+1.66%)
Mar 13, 2009 59.58 60.52 58.98 60.29 0 +0.75(+1.26%)
Mar 12, 2009 58.11 59.59 57.70 59.54 2,406,575 +0.98(+1.67%)
Mar 11, 2009 59.04 60.02 58.30 58.56 1,982,451 -0.19(-0.32%)
Mar 10, 2009 58.56 58.83 57.12 58.75 2,010,836 +1.12(+1.94%)
Mar 09, 2009 58.01 58.84 57.35 57.63 1,646,637 -1.07(-1.82%)
Mar 06, 2009 60.09 61.01 57.76 58.70 0 -0.94(-1.58%)
Mar 05, 2009 62.15 62.52 59.48 59.64 2,521,297 -3.17(-5.05%)
Mar 04, 2009 61.39 63.62 60.81 62.81 2,120,465 -0.75(-1.18%)
Mar 02, 2009 66.60 66.69 63.33 63.56 2,216,404 -4.09(-6.05%)
Feb 27, 2009 69.46 70.05 67.43 67.65 0 -2.96(-4.19%)
Feb 26, 2009 72.28 72.48 70.56 70.61 1,183,846 -1.16(-1.62%)
Feb 25, 2009 73.55 73.72 71.38 71.77 1,495,804 -2.32(-3.13%)
Feb 24, 2009 72.84 74.64 72.24 74.09 1,219,867 +1.74(+2.40%)
Feb 23, 2009 76.10 76.10 72.21 72.35 1,336,891 -3.12(-4.13%)
Feb 20, 2009 75.19 76.14 74.64 75.47 1,510,047 -0.65(-0.85%)
Feb 19, 2009 76.16 77.12 75.86 76.12 1,104,838 +0.40(+0.53%)
Feb 18, 2009 76.09 76.54 75.19 75.72 1,308,446 +0.01(+0.01%)
Feb 17, 2009 76.28 76.84 74.38 75.71 1,228,013 -2.46(-3.15%)
Feb 13, 2009 77.09 79.08 77.09 78.17 881,756 +0.99(+1.28%)
Feb 12, 2009 76.08 77.33 75.23 77.18 1,125,263 +0.12(+0.16%)
Feb 11, 2009 77.58 78.00 76.69 77.06 944,599 -0.25(-0.32%)
Feb 10, 2009 78.82 79.34 76.52 77.31 1,157,679 -2.03(-2.56%)
Feb 09, 2009 78.65 79.82 78.52 79.34 1,113,828 +0.54(+0.69%)
Feb 06, 2009 79.46 80.48 77.21 78.80 1,569,536 -0.77(-0.97%)
Feb 05, 2009 78.13 79.93 77.59 79.57 973,354 +1.04(+1.32%)
Feb 04, 2009 77.87 80.00 77.62 78.53 1,049,871 +0.75(+0.96%)
Feb 03, 2009 79.35 79.35 76.33 77.78 1,432,975 -1.00(-1.27%)
Feb 02, 2009 77.83 79.24 77.14 78.78 1,283,645 -0.24(-0.30%)
Jan 30, 2009 78.65 80.36 78.24 79.02 0 +0.67(+0.86%)
Jan 29, 2009 79.16 80.98 77.08 78.35 1,234,452 -1.48(-1.85%)
Jan 28, 2009 80.41 80.58 78.37 79.83 1,338,220 +0.67(+0.85%)
Jan 27, 2009 79.64 80.69 78.30 79.16 1,096,610 -0.19(-0.24%)
Jan 26, 2009 78.14 79.96 77.84 79.35 793,280 +1.06(+1.35%)
Jan 23, 2009 77.92 79.29 77.10 78.29 957,872 -1.09(-1.37%)
Jan 22, 2009 77.98 79.80 76.38 79.38 950,029 +0.89(+1.13%)
Jan 21, 2009 77.59 78.56 76.89 78.49 1,121,112 +1.57(+2.04%)
Jan 20, 2009 78.96 80.42 76.81 76.92 1,224,601 -1.80(-2.29%)
Jan 16, 2009 76.82 79.33 76.68 78.72 1,120,631 +2.68(+3.52%)
Jan 15, 2009 75.52 76.30 73.75 76.04 699,868 +0.27(+0.36%)
Jan 14, 2009 76.35 76.50 75.02 75.77 1,130,870 -0.64(-0.84%)
Jan 13, 2009 77.92 77.92 75.84 76.41 1,104,827 +0.16(+0.21%)
Jan 12, 2009 76.69 77.00 75.50 76.25 859,176 -0.46(-0.60%)
Jan 09, 2009 77.50 77.50 75.76 76.71 906,544 -0.51(-0.66%)
Jan 08, 2009 76.65 77.83 75.73 77.22 1,153,016 +0.39(+0.51%)
Jan 07, 2009 77.20 77.72 76.14 76.83 866,644 -1.59(-2.03%)
Jan 06, 2009 77.64 78.84 77.00 78.42 1,116,491 +1.10(+1.42%)
Jan 05, 2009 75.56 77.51 75.00 77.32 1,347,796 +1.56(+2.06%)
Jan 02, 2009 74.72 75.99 73.14 75.76 0 +1.98(+2.68%)
Jan 01, 2009 72.16 74.41 72.16 73.78 0 +0.00(+0.00%)
Dec 31, 2008 72.16 74.41 72.16 73.78 610,898 +1.52(+2.10%)
Dec 30, 2008 70.18 72.26 69.48 72.26 816,259 +2.30(+3.29%)
Dec 29, 2008 72.17 72.17 69.42 69.96 899,395 -2.10(-2.91%)
Dec 26, 2008 71.34 72.13 71.08 72.06 362,564 +0.76(+1.07%)
Dec 24, 2008 70.97 71.82 70.31 71.30 350,487 +0.28(+0.39%)
Dec 23, 2008 72.98 72.98 70.73 71.02 1,044,571 -0.81(-1.13%)
Dec 22, 2008 72.56 72.59 70.49 71.83 1,062,797 -0.71(-0.98%)
Dec 19, 2008 71.47 74.72 71.47 72.54 1,867,625 +1.42(+2.00%)
Dec 18, 2008 70.51 71.93 70.35 71.12 1,222,582 +0.97(+1.38%)
Dec 17, 2008 69.27 70.74 68.71 70.15 1,270,331 +0.24(+0.34%)
Dec 16, 2008 67.27 70.13 67.19 69.91 1,404,906 +2.32(+3.43%)
Dec 15, 2008 68.97 69.77 67.17 67.59 1,386,300 -1.00(-1.46%)
Dec 12, 2008 67.69 69.27 66.89 68.59 0 -0.55(-0.80%)
Dec 11, 2008 69.44 71.19 68.58 69.14 807,363 -0.56(-0.80%)
Dec 10, 2008 69.88 70.89 68.45 69.70 1,097,699 +0.32(+0.46%)
Dec 09, 2008 69.35 71.29 69.04 69.38 1,195,109 -0.33(-0.47%)
Dec 08, 2008 70.10 71.00 69.25 69.71 1,366,327 +0.90(+1.31%)
Dec 05, 2008 66.73 68.90 64.84 68.81 1,134,383 +2.34(+3.52%)
Dec 04, 2008 67.42 69.29 65.59 66.47 1,300,187 -1.70(-2.49%)
Dec 03, 2008 65.99 68.39 64.70 68.17 1,128,711 +2.02(+3.05%)
Dec 02, 2008 64.81 66.55 64.04 66.15 1,678,674 +1.86(+2.89%)
Dec 01, 2008 65.54 66.32 64.07 64.29 1,662,971 -2.88(-4.29%)
Nov 28, 2008 65.63 67.17 65.50 67.17 321,283 +1.10(+1.66%)
Nov 26, 2008 62.40 66.07 61.90 66.07 889,130 +2.76(+4.36%)
Nov 25, 2008 64.53 65.16 61.49 63.31 3,148,825 -0.22(-0.35%)
Nov 24, 2008 65.00 66.18 62.45 63.53 1,714,588 -0.40(-0.63%)
Nov 21, 2008 60.11 63.93 58.49 63.93 1,743,354 +4.61(+7.77%)
Nov 20, 2008 64.29 65.65 58.74 59.32 2,446,432 -5.84(-8.96%)
Nov 19, 2008 69.13 69.84 65.06 65.16 1,037,770 -4.15(-5.99%)
Nov 18, 2008 68.15 70.10 66.94 69.31 973,336 +0.81(+1.18%)
Nov 17, 2008 68.33 70.11 67.41 68.50 930,319 -0.83(-1.20%)
Nov 14, 2008 69.60 73.13 68.81 69.33 0 -1.75(-2.46%)
Nov 13, 2008 71.87 72.30 65.70 71.08 1,987,199 -0.51(-0.71%)
Nov 12, 2008 72.56 73.79 71.00 71.59 1,395,901 -2.09(-2.84%)
Nov 11, 2008 74.42 75.99 73.00 73.68 946,112 -1.86(-2.46%)
Nov 10, 2008 76.95 77.35 74.57 75.54 765,302 -0.15(-0.20%)
Nov 07, 2008 75.15 76.59 74.08 75.69 838,044 +0.68(+0.91%)
Nov 06, 2008 77.80 80.22 74.48 75.01 1,053,919 -4.35(-5.48%)
Nov 05, 2008 82.29 82.99 79.21 79.36 835,046 -3.57(-4.30%)
Nov 04, 2008 81.70 83.19 80.62 82.93 1,084,438 +2.50(+3.11%)
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.