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

The Priceline Group (NQ: )

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 53.75 54.04 51.55 52.63 2,104,217 -3.67(-6.52%)
Oct 30, 2008 57.23 59.27 54.99 56.30 2,497,251 +0.63(+1.13%)
Oct 29, 2008 53.04 57.88 51.59 55.67 1,593,753 +2.83(+5.36%)
Oct 28, 2008 50.40 53.15 45.15 52.84 2,032,784 +3.58(+7.27%)
Oct 27, 2008 49.66 54.03 48.97 49.26 1,628,041 -2.69(-5.18%)
Oct 24, 2008 46.87 52.63 46.61 51.95 1,904,538 +0.02(+0.04%)
Oct 23, 2008 53.41 54.98 51.05 51.93 2,437,999 -2.53(-4.65%)
Oct 22, 2008 55.27 55.79 52.88 54.46 1,606,701 -3.02(-5.25%)
Oct 21, 2008 59.35 60.88 57.09 57.48 912,272 -3.23(-5.32%)
Oct 20, 2008 60.22 60.90 58.11 60.71 878,384 +2.62(+4.51%)
Oct 17, 2008 58.42 61.95 55.83 58.09 1,083,986 -1.50(-2.52%)
Oct 16, 2008 60.48 60.49 52.67 59.59 3,437,706 +1.37(+2.35%)
Oct 15, 2008 64.68 64.92 57.57 58.22 2,126,739 -7.71(-11.69%)
Oct 14, 2008 68.16 70.87 63.15 65.93 2,560,500 +0.79(+1.21%)
Oct 13, 2008 61.55 65.37 60.52 65.14 1,261,250 +5.84(+9.85%)
Oct 10, 2008 56.15 61.44 56.00 59.30 2,626,943 +0.34(+0.58%)
Oct 09, 2008 63.82 65.88 57.84 58.96 1,925,846 -4.55(-7.16%)
Oct 08, 2008 54.88 64.10 52.98 63.51 3,897,562 +6.16(+10.74%)
Oct 07, 2008 60.20 61.87 56.62 57.35 2,432,664 -1.10(-1.88%)
Oct 06, 2008 56.30 58.85 54.61 58.45 2,316,143 +0.30(+0.52%)
Oct 03, 2008 61.71 62.18 57.85 58.15 1,949,526 -2.87(-4.70%)
Oct 02, 2008 64.00 64.00 60.62 61.02 1,578,835 -3.70(-5.72%)
Oct 01, 2008 67.07 67.70 63.60 64.72 1,667,317 -3.71(-5.42%)
Sep 30, 2008 65.72 70.61 65.72 68.43 2,622,870 +1.59(+2.38%)
Sep 29, 2008 73.00 73.49 62.59 66.84 2,138,974 -8.16(-10.88%)
Sep 26, 2008 75.90 75.91 72.71 75.00 2,475,936 -2.42(-3.13%)
Sep 25, 2008 79.24 79.24 76.50 77.42 1,188,686 -1.39(-1.76%)
Sep 24, 2008 79.82 80.89 77.51 78.81 2,472,415 -0.70(-0.88%)
Sep 23, 2008 81.97 83.35 78.22 79.51 1,603,987 -2.64(-3.21%)
Sep 22, 2008 86.00 89.99 81.65 82.15 1,374,419 -4.89(-5.62%)
Sep 19, 2008 92.07 96.79 85.97 87.04 2,502,050 +1.80(+2.11%)
Sep 18, 2008 81.03 85.94 77.21 85.24 1,754,105 +6.29(+7.97%)
Sep 17, 2008 80.65 83.29 76.55 78.95 2,608,824 -4.41(-5.29%)
Sep 16, 2008 76.53 84.34 76.03 83.36 2,422,200 +4.69(+5.96%)
Sep 15, 2008 84.46 84.96 78.04 78.67 2,455,008 -7.57(-8.78%)
Sep 12, 2008 84.51 86.91 83.70 86.24 3,098,904 +1.19(+1.40%)
Sep 11, 2008 81.43 85.63 80.20 85.05 2,909,349 +2.06(+2.48%)
Sep 10, 2008 84.70 84.75 80.31 82.99 3,443,496 -1.45(-1.72%)
Sep 09, 2008 92.11 92.84 83.77 84.44 4,012,176 -7.81(-8.47%)
Sep 08, 2008 95.17 97.12 91.38 92.25 2,309,957 -1.39(-1.48%)
Sep 05, 2008 91.91 94.07 90.80 93.64 2,276,954 +0.61(+0.66%)
Sep 04, 2008 91.90 93.96 91.19 93.03 2,700,174 +0.08(+0.09%)
Sep 03, 2008 97.28 97.67 90.74 92.95 1,923,521 -4.65(-4.76%)
Sep 02, 2008 97.14 99.41 96.34 97.60 2,290,732 +4.62(+4.97%)
Aug 29, 2008 95.00 95.44 92.12 92.98 1,490,025 -3.01(-3.14%)
Aug 28, 2008 95.50 96.66 94.91 95.99 1,621,371 +1.05(+1.11%)
Aug 27, 2008 94.40 96.08 94.40 94.94 1,612,850 +0.25(+0.26%)
Aug 26, 2008 97.01 97.89 93.32 94.69 1,901,778 -2.41(-2.48%)
Aug 25, 2008 101.10 101.41 96.69 97.10 1,169,697 -5.03(-4.93%)
Aug 22, 2008 100.37 102.30 98.93 102.13 622,081 +2.92(+2.94%)
Aug 21, 2008 99.14 100.00 97.51 99.21 750,431 -1.17(-1.17%)
Aug 20, 2008 99.37 100.62 98.01 100.38 1,135,453 +1.13(+1.14%)
Aug 19, 2008 99.75 100.00 98.20 99.25 1,194,167 -1.41(-1.40%)
Aug 18, 2008 102.42 103.11 99.02 100.66 1,244,282 -2.54(-2.46%)
Aug 15, 2008 105.35 105.95 102.20 103.20 1,454,985 +1.28(+1.26%)
Aug 14, 2008 100.14 102.44 99.91 101.92 1,179,756 +1.01(+1.00%)
Aug 13, 2008 100.92 103.62 99.75 100.91 1,234,140 +0.09(+0.09%)
Aug 12, 2008 101.62 102.12 100.11 100.82 1,219,306 -1.82(-1.77%)
Aug 11, 2008 96.93 102.87 96.00 102.64 2,344,122 +7.06(+7.39%)
Aug 08, 2008 97.03 101.71 95.09 95.58 2,704,272 -0.42(-0.44%)
Aug 07, 2008 95.76 97.90 94.51 96.00 2,717,692 -1.17(-1.20%)
Aug 06, 2008 101.72 104.27 95.86 97.17 7,943,138 -20.03(-17.09%)
Aug 05, 2008 113.57 119.33 111.56 117.20 3,953,365 +5.48(+4.91%)
Aug 04, 2008 116.01 117.00 110.76 111.72 2,069,863 -4.94(-4.23%)
Aug 01, 2008 114.92 116.84 112.75 116.66 5,789,806 +1.71(+1.49%)
Jul 31, 2008 113.05 116.78 111.18 114.95 2,690,095 +6.12(+5.62%)
Jul 30, 2008 109.16 109.94 105.88 108.83 1,051,620 +1.08(+1.00%)
Jul 29, 2008 107.75 109.00 104.79 107.75 1,215,009 +1.25(+1.17%)
Jul 28, 2008 105.00 108.50 104.57 106.50 1,991,153 +5.97(+5.94%)
Jul 25, 2008 100.30 103.89 99.40 100.53 908,336 +0.02(+0.02%)
Jul 24, 2008 104.00 105.46 99.02 100.51 1,114,050 -0.86(-0.85%)
Jul 23, 2008 108.32 108.34 100.34 101.37 1,541,340 -4.01(-3.81%)
Jul 22, 2008 99.81 105.91 94.78 105.38 2,164,148 +4.38(+4.34%)
Jul 21, 2008 103.18 103.81 100.03 101.00 1,806,113 -3.64(-3.48%)
Jul 18, 2008 110.00 110.97 103.30 104.64 2,140,041 -6.59(-5.92%)
Jul 17, 2008 113.74 113.74 108.78 111.23 1,374,973 -0.91(-0.81%)
Jul 16, 2008 104.21 113.69 103.04 112.14 1,983,248 +8.44(+8.14%)
Jul 15, 2008 105.83 105.96 98.11 103.70 1,822,993 -4.04(-3.75%)
Jul 14, 2008 108.01 109.40 104.51 107.74 1,132,008 +0.33(+0.31%)
Jul 11, 2008 108.02 109.24 104.69 107.41 1,606,284 -3.23(-2.92%)
Jul 10, 2008 111.00 112.42 108.24 110.64 1,976,137 +1.51(+1.38%)
Jul 09, 2008 108.33 113.34 108.11 109.13 2,173,121 +1.29(+1.20%)
Jul 08, 2008 104.97 108.50 102.03 107.84 1,668,504 +2.25(+2.13%)
Jul 07, 2008 106.30 108.79 101.10 105.59 1,990,898 -1.15(-1.08%)
Jul 04, 2008 107.80 111.87 106.07 106.74 1,120,066 +0.00(+0.00%)
Jul 03, 2008 107.80 111.87 106.07 106.74 1,120,066 -0.59(-0.55%)
Jul 02, 2008 116.14 116.96 106.66 107.33 2,511,979 -8.04(-6.97%)
Jul 01, 2008 113.23 115.67 110.00 115.37 3,218,335 -0.09(-0.08%)
Jun 30, 2008 119.75 121.95 114.38 115.46 3,352,060 -9.67(-7.73%)
Jun 27, 2008 126.41 127.49 122.45 125.13 5,235,236 -1.87(-1.47%)
Jun 26, 2008 130.73 131.01 126.51 127.00 1,370,508 -4.56(-3.47%)
Jun 25, 2008 131.25 134.50 130.29 131.56 1,081,998 +1.19(+0.91%)
Jun 24, 2008 130.62 133.64 128.10 130.37 1,987,499 -1.67(-1.26%)
Jun 23, 2008 130.92 132.97 130.10 132.04 853,548 +1.39(+1.06%)
Jun 20, 2008 129.85 130.85 128.01 130.65 1,502,333 -0.25(-0.19%)
Jun 19, 2008 128.60 131.00 126.61 130.90 879,939 +1.60(+1.24%)
Jun 18, 2008 125.00 131.89 124.60 129.30 1,592,553 +3.71(+2.95%)
Jun 17, 2008 127.78 129.71 125.05 125.59 825,707 -2.04(-1.60%)
Jun 16, 2008 126.89 130.24 125.00 127.63 1,216,098 +0.73(+0.58%)
Jun 13, 2008 124.07 128.34 122.99 126.90 1,153,362 +4.64(+3.80%)
Jun 12, 2008 121.36 128.10 121.32 122.26 1,287,269 +1.38(+1.14%)
Jun 11, 2008 127.56 128.00 120.43 120.88 1,781,678 -6.50(-5.10%)
Jun 10, 2008 126.00 128.34 122.55 127.38 1,458,019 +0.83(+0.66%)
Jun 09, 2008 132.27 133.78 123.80 126.55 1,867,840 -5.93(-4.48%)
Jun 06, 2008 136.57 136.75 130.64 132.48 1,258,873 -4.86(-3.54%)
Jun 05, 2008 134.33 139.16 134.07 137.34 1,334,844 +2.51(+1.86%)
Jun 04, 2008 131.71 136.88 131.71 134.83 1,001,853 +2.06(+1.55%)
Jun 03, 2008 133.71 134.50 130.56 132.77 902,915 +0.01(+0.01%)
Jun 02, 2008 134.29 134.48 129.80 132.76 909,773 -1.77(-1.32%)
May 30, 2008 132.46 136.00 131.41 134.53 1,983,313 +2.59(+1.96%)
May 29, 2008 134.50 134.50 130.95 131.94 951,911 -2.19(-1.63%)
May 28, 2008 132.49 134.50 128.89 134.13 1,093,034 +2.82(+2.15%)
May 27, 2008 131.97 135.67 128.78 131.31 1,037,980 -0.34(-0.26%)
May 26, 2008 129.10 131.96 128.38 131.65 1,302,863 +0.00(+0.00%)
May 23, 2008 129.10 131.96 128.38 131.65 1,302,863 +1.26(+0.97%)
May 22, 2008 129.00 132.25 127.01 130.39 1,188,622 +1.68(+1.31%)
May 21, 2008 132.74 134.58 126.24 128.71 1,428,287 -3.56(-2.69%)
May 20, 2008 127.52 133.27 127.52 132.27 1,303,728 +2.70(+2.08%)
May 19, 2008 135.27 136.15 128.51 129.57 1,734,766 -5.92(-4.37%)
May 16, 2008 139.36 139.48 134.76 135.49 1,343,072 -3.06(-2.21%)
May 15, 2008 138.31 139.98 137.52 138.55 734,494 +0.26(+0.19%)
May 14, 2008 140.00 142.95 137.92 138.29 1,413,854 -1.37(-0.98%)
May 13, 2008 138.78 140.23 136.51 139.66 1,114,912 +0.80(+0.58%)
May 12, 2008 138.20 140.25 135.31 138.86 1,443,995 +0.23(+0.17%)
May 09, 2008 139.89 144.34 137.37 138.63 5,935,928 +14.85(+12.00%)
May 08, 2008 122.12 124.75 120.37 123.78 2,156,785 +1.75(+1.43%)
May 07, 2008 128.00 128.50 120.19 122.03 1,607,002 -4.67(-3.69%)
May 06, 2008 128.22 128.24 125.50 126.70 887,317 +0.33(+0.26%)
May 05, 2008 126.57 129.16 125.18 126.37 1,018,153 +0.00(+0.00%)
May 02, 2008 128.60 129.40 122.87 126.37 1,621,640 -1.86(-1.45%)
May 01, 2008 128.80 134.99 124.28 128.23 2,480,407 +0.59(+0.46%)
Apr 30, 2008 124.46 129.50 123.32 127.64 1,227,230 +3.16(+2.54%)
Apr 29, 2008 123.03 125.08 121.33 124.48 617,504 +1.55(+1.26%)
Apr 28, 2008 127.00 129.20 122.50 122.93 1,590,430 -5.45(-4.25%)
Apr 25, 2008 125.29 129.00 124.02 128.38 567,673 +3.35(+2.68%)
Apr 24, 2008 127.31 128.36 122.56 125.03 616,117 -0.76(-0.60%)
Apr 23, 2008 126.40 127.35 124.37 125.79 527,534 -0.05(-0.04%)
Apr 22, 2008 128.75 130.31 122.51 125.84 1,118,585 -3.79(-2.92%)
Apr 21, 2008 128.80 131.30 127.25 129.63 1,259,858 +0.20(+0.15%)
Apr 18, 2008 124.67 131.94 123.54 129.43 2,250,772 +9.47(+7.89%)
Apr 17, 2008 120.11 121.87 116.77 119.96 1,054,067 -1.00(-0.83%)
Apr 16, 2008 119.40 122.00 118.33 120.96 967,202 +2.96(+2.51%)
Apr 15, 2008 122.76 122.88 114.59 118.00 1,231,557 -2.10(-1.75%)
Apr 14, 2008 120.00 122.00 117.66 120.10 1,136,350 -0.02(-0.02%)
Apr 11, 2008 119.87 124.60 118.44 120.12 1,473,834 -5.62(-4.47%)
Apr 10, 2008 126.20 130.00 123.70 125.74 1,088,605 +0.04(+0.03%)
Apr 09, 2008 126.00 128.45 123.76 125.70 1,032,781 -0.05(-0.04%)
Apr 08, 2008 122.20 127.93 122.20 125.75 882,719 +2.46(+2.00%)
Apr 07, 2008 125.88 126.69 122.35 123.29 860,556 -2.22(-1.77%)
Apr 04, 2008 128.99 128.99 124.10 125.51 815,445 -2.49(-1.95%)
Apr 03, 2008 126.60 131.00 125.66 128.00 1,035,591 +0.50(+0.39%)
Apr 02, 2008 127.99 128.00 123.80 127.50 1,324,667 -0.49(-0.38%)
Apr 01, 2008 124.95 128.27 124.39 127.99 1,213,552 +7.13(+5.90%)
Mar 31, 2008 122.00 123.60 120.00 120.86 1,705,557 -1.13(-0.93%)
Mar 28, 2008 119.10 124.45 119.10 121.99 1,524,724 +3.11(+2.62%)
Mar 27, 2008 121.29 123.90 118.13 118.88 912,905 -2.07(-1.71%)
Mar 26, 2008 121.50 123.21 119.06 120.95 1,023,580 -1.55(-1.27%)
Mar 25, 2008 124.00 126.50 121.71 122.50 1,682,898 -2.23(-1.79%)
Mar 24, 2008 119.48 131.75 119.04 124.73 3,163,507 +6.10(+5.14%)
Mar 21, 2008 116.65 121.28 113.51 118.63 2,989,192 +0.00(+0.00%)
Mar 20, 2008 116.65 121.28 113.51 118.63 2,989,345 +3.69(+3.21%)
Mar 19, 2008 119.26 122.54 114.51 114.94 1,594,943 -8.12(-6.60%)
Mar 18, 2008 114.77 123.72 114.65 123.06 1,961,534 +11.98(+10.79%)
Mar 17, 2008 114.27 115.05 106.31 111.08 2,049,038 -6.55(-5.57%)
Mar 14, 2008 124.15 124.50 115.90 117.63 1,131,705 -4.86(-3.97%)
Mar 13, 2008 119.55 124.01 115.80 122.49 1,059,519 +1.55(+1.28%)
Mar 12, 2008 115.45 124.35 114.52 120.94 1,974,169 +5.75(+4.99%)
Mar 11, 2008 113.19 115.67 111.36 115.19 1,584,772 +5.42(+4.94%)
Mar 10, 2008 117.11 117.98 108.72 109.77 1,528,857 -7.15(-6.12%)
Mar 07, 2008 113.88 119.70 113.73 116.92 1,208,174 +1.04(+0.90%)
Mar 06, 2008 117.97 119.45 115.45 115.88 1,135,192 -2.49(-2.10%)
Mar 05, 2008 115.80 119.70 113.26 118.37 1,426,340 +3.04(+2.64%)
Mar 04, 2008 111.35 116.36 110.02 115.33 1,422,665 +1.64(+1.44%)
Mar 03, 2008 112.41 116.72 112.00 113.69 1,584,941 -0.33(-0.29%)
Feb 29, 2008 121.55 122.36 113.44 114.02 2,073,541 -9.29(-7.53%)
Feb 28, 2008 122.20 125.80 120.26 123.31 1,225,720 +0.06(+0.05%)
Feb 27, 2008 125.32 125.92 121.60 123.25 1,000,443 -3.28(-2.59%)
Feb 26, 2008 122.91 128.50 122.55 126.53 1,186,037 +3.02(+2.45%)
Feb 25, 2008 126.78 126.98 121.92 123.51 1,516,284 -3.74(-2.94%)
Feb 22, 2008 123.78 127.73 122.60 127.25 1,025,570 +3.54(+2.86%)
Feb 21, 2008 129.10 129.24 123.05 123.71 1,408,641 -3.80(-2.98%)
Feb 20, 2008 121.99 129.16 120.00 127.51 2,817,340 +4.90(+4.00%)
Feb 19, 2008 123.88 125.73 120.22 122.61 2,590,432 -1.25(-1.01%)
Feb 18, 2008 110.96 124.53 110.53 123.86 9,180,026 +0.00(+0.00%)
Feb 15, 2008 110.96 124.53 110.53 123.86 9,175,936 +21.63(+21.16%)
Feb 14, 2008 106.24 106.24 100.10 102.23 2,673,331 -2.73(-2.60%)
Feb 13, 2008 104.85 106.04 102.72 104.96 1,619,734 +1.96(+1.90%)
Feb 12, 2008 103.58 104.88 100.10 103.00 1,189,306 +0.20(+0.19%)
Feb 11, 2008 101.62 102.95 99.84 102.80 846,586 +1.01(+0.99%)
Feb 08, 2008 100.68 102.40 98.02 101.79 1,156,784 +0.66(+0.65%)
Feb 07, 2008 92.50 102.50 92.50 101.13 2,742,387 +7.77(+8.32%)
Feb 06, 2008 95.88 98.40 92.75 93.36 2,246,803 -4.92(-5.00%)
Feb 05, 2008 104.97 104.97 97.97 98.28 1,891,406 -7.40(-7.01%)
Feb 04, 2008 107.94 108.32 105.18 105.68 746,553 -2.22(-2.06%)
Feb 01, 2008 109.92 110.27 102.21 107.90 1,832,786 -0.62(-0.57%)
Jan 31, 2008 104.07 110.45 102.67 108.52 928,209 +1.99(+1.87%)
Jan 30, 2008 105.76 109.22 103.81 106.53 845,481 +1.00(+0.95%)
Jan 29, 2008 106.36 107.61 103.08 105.53 1,098,620 -0.83(-0.78%)
Jan 28, 2008 105.18 107.40 102.37 106.36 1,116,489 +1.78(+1.70%)
Jan 25, 2008 111.74 111.74 101.78 104.58 1,740,368 -4.00(-3.68%)
Jan 24, 2008 100.72 112.06 99.28 108.58 2,867,903 +8.31(+8.29%)
Jan 23, 2008 92.60 100.67 91.41 100.27 2,652,465 +3.73(+3.86%)
Jan 22, 2008 88.34 98.56 86.68 96.54 2,176,024 +3.56(+3.83%)
Jan 21, 2008 92.23 96.58 90.77 92.98 3,812,308 +0.00(+0.00%)
Jan 18, 2008 92.23 96.58 90.77 92.98 3,812,308 +3.62(+4.05%)
Jan 17, 2008 96.37 97.30 86.84 89.36 3,753,191 -6.07(-6.36%)
Jan 16, 2008 101.94 103.33 94.16 95.43 2,902,776 -7.85(-7.60%)
Jan 15, 2008 98.76 105.25 98.51 103.28 1,881,893 +2.76(+2.75%)
Jan 14, 2008 96.30 102.44 96.30 100.52 1,113,844 +4.28(+4.45%)
Jan 11, 2008 101.56 104.70 94.16 96.24 1,516,269 -6.54(-6.36%)
Jan 10, 2008 102.00 103.85 98.03 102.78 1,853,733 -0.07(-0.07%)
Jan 09, 2008 101.87 103.50 97.42 102.85 1,205,285 +0.57(+0.56%)
Jan 08, 2008 105.00 109.50 101.89 102.28 1,563,732 -2.90(-2.76%)
Jan 07, 2008 108.76 109.00 99.50 105.18 1,779,394 -2.36(-2.19%)
Jan 04, 2008 110.27 110.45 106.49 107.54 1,385,934 -3.86(-3.46%)
Jan 03, 2008 115.71 116.00 110.63 111.40 1,213,433 -3.84(-3.33%)
Jan 02, 2008 116.75 119.00 113.20 115.24 1,619,792 +0.38(+0.33%)
Jan 01, 2008 117.09 119.87 113.80 114.86 817,942 +0.00(+0.00%)
Dec 31, 2007 117.09 119.87 113.80 114.86 817,942 -3.16(-2.68%)
Dec 28, 2007 116.69 120.57 116.69 118.02 832,051 +1.40(+1.20%)
Dec 27, 2007 118.08 119.48 116.01 116.62 559,313 -1.61(-1.36%)
Dec 26, 2007 117.82 118.90 115.39 118.23 382,086 +0.42(+0.36%)
Dec 24, 2007 115.14 118.16 114.51 117.81 361,543 +2.66(+2.31%)
Dec 21, 2007 118.47 118.47 114.51 115.15 1,062,271 -1.08(-0.93%)
Dec 20, 2007 110.00 116.60 110.00 116.23 749,632 +1.86(+1.63%)
Dec 19, 2007 114.26 117.39 113.25 114.37 876,204 +0.51(+0.45%)
Dec 18, 2007 110.21 114.50 110.00 113.86 1,236,870 +4.55(+4.16%)
Dec 17, 2007 112.52 113.58 104.65 109.31 2,725,654 -7.86(-6.71%)
Dec 14, 2007 114.05 120.50 113.63 117.17 2,042,630 +1.39(+1.20%)
Dec 13, 2007 110.17 116.65 109.00 115.78 1,198,474 +3.87(+3.46%)
Dec 12, 2007 113.55 115.00 110.56 111.91 1,333,139 +1.67(+1.51%)
Dec 11, 2007 115.69 117.93 110.15 110.24 1,058,726 -5.28(-4.57%)
Dec 10, 2007 117.32 119.15 114.25 115.52 978,423 -2.40(-2.04%)
Dec 07, 2007 118.74 119.24 116.80 117.92 794,225 -0.72(-0.61%)
Dec 06, 2007 119.15 120.00 116.47 118.64 1,972,401 -1.09(-0.91%)
Dec 05, 2007 117.79 120.67 117.00 119.73 1,916,042 +4.36(+3.78%)
Dec 04, 2007 115.19 115.37 113.00 115.37 1,206,906 +0.78(+0.68%)
Dec 03, 2007 114.51 116.24 112.02 114.59 1,883,225 +0.79(+0.69%)
Nov 30, 2007 112.99 114.24 110.37 113.80 1,434,791 +3.63(+3.29%)
Nov 29, 2007 112.45 116.14 108.22 110.17 1,899,426 -2.82(-2.50%)
Nov 28, 2007 109.63 113.92 109.01 112.99 1,657,573 +5.87(+5.48%)
Nov 27, 2007 107.04 108.59 104.25 107.12 1,012,935 +2.87(+2.75%)
Nov 26, 2007 108.60 112.50 103.77 104.25 1,428,805 -3.44(-3.19%)
Nov 23, 2007 104.46 108.82 103.71 107.69 395,827 +4.25(+4.11%)
Nov 21, 2007 99.67 105.74 98.89 103.44 947,926 +1.17(+1.14%)
Nov 20, 2007 102.75 105.95 98.78 102.27 1,541,081 -0.38(-0.37%)
Nov 19, 2007 109.40 110.46 102.01 102.65 1,660,323 -7.11(-6.48%)
Nov 16, 2007 107.01 109.95 105.80 109.76 1,093,234 +3.19(+2.99%)
Nov 15, 2007 106.59 107.98 104.99 106.57 785,487 -0.32(-0.30%)
Nov 14, 2007 110.25 110.43 105.88 106.89 2,046,956 -1.81(-1.67%)
Nov 13, 2007 101.86 109.82 100.25 108.70 2,228,591 +8.60(+8.59%)
Nov 12, 2007 104.13 104.76 99.51 100.10 1,835,078 -3.58(-3.45%)
Nov 09, 2007 98.23 106.70 96.00 103.68 7,735,028 +19.41(+23.03%)
Nov 08, 2007 90.51 90.98 79.15 84.27 4,381,211 -6.04(-6.69%)
Nov 07, 2007 88.40 93.35 88.01 90.31 1,103,976 +1.35(+1.52%)
Nov 06, 2007 89.50 91.00 87.25 88.96 663,881 -0.09(-0.10%)
Nov 05, 2007 89.51 91.95 88.51 89.05 696,462 -1.76(-1.94%)
Nov 02, 2007 92.59 93.74 89.07 90.81 916,777 -0.84(-0.92%)
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.