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

CBS Corp (NY: CBS )

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 (%)
Nov 30, 2009 11.56 11.65 11.16 11.36 9,896,754 -0.32(-2.73%)
Nov 27, 2009 11.41 11.91 11.20 11.68 4,246,546 -0.34(-2.80%)
Nov 25, 2009 11.72 12.03 11.66 12.02 13,615,139 +0.37(+3.20%)
Nov 24, 2009 11.28 11.66 11.26 11.65 11,322,057 +0.27(+2.42%)
Nov 23, 2009 11.75 11.84 11.30 11.37 6,515,524 -0.02(-0.16%)
Nov 20, 2009 11.60 11.66 11.30 11.39 8,988,290 -0.42(-3.53%)
Nov 19, 2009 11.98 12.05 11.66 11.81 5,654,811 -0.37(-3.06%)
Nov 18, 2009 12.28 12.32 11.95 12.18 7,832,194 -0.11(-0.87%)
Nov 17, 2009 12.21 12.31 11.91 12.29 8,892,658 +0.10(+0.80%)
Nov 16, 2009 11.62 12.24 11.59 12.19 15,111,263 +0.65(+5.61%)
Nov 13, 2009 11.48 11.64 11.30 11.54 10,466,026 +0.18(+1.56%)
Nov 12, 2009 11.66 11.80 11.27 11.36 13,553,201 -0.35(-3.03%)
Nov 11, 2009 11.82 11.84 11.47 11.72 12,729,114 +0.14(+1.23%)
Nov 10, 2009 11.73 11.93 11.52 11.58 12,795,997 -0.21(-1.81%)
Nov 09, 2009 11.47 11.86 11.38 11.79 8,970,996 +0.51(+4.48%)
Nov 06, 2009 11.11 11.43 10.79 11.28 22,771,374 +0.35(+3.16%)
Nov 05, 2009 10.66 11.39 10.66 10.94 19,246,044 +0.38(+3.61%)
Nov 04, 2009 10.73 11.15 10.52 10.56 15,073,525 -0.06(-0.58%)
Nov 03, 2009 10.67 10.75 10.27 10.62 12,706,554 -0.13(-1.24%)
Nov 02, 2009 10.52 10.75 10.31 10.75 16,452,769 +0.31(+2.97%)
Oct 30, 2009 10.96 11.27 10.27 10.44 14,935,885 -0.74(-6.59%)
Oct 29, 2009 10.59 11.36 10.49 11.18 16,338,426 +0.76(+7.33%)
Oct 28, 2009 10.88 11.00 10.11 10.41 26,127,260 -0.62(-5.63%)
Oct 27, 2009 11.37 11.53 10.90 11.03 12,314,865 -0.29(-2.58%)
Oct 26, 2009 11.65 12.17 11.25 11.33 14,144,225 -0.24(-2.07%)
Oct 23, 2009 11.72 11.74 11.52 11.57 10,556,681 -0.50(-4.12%)
Oct 22, 2009 11.77 12.09 11.52 12.06 9,033,884 +0.32(+2.72%)
Oct 21, 2009 12.20 12.45 11.70 11.74 12,629,382 -0.51(-4.20%)
Oct 20, 2009 12.15 12.45 12.12 12.26 12,467,655 +0.10(+0.80%)
Oct 19, 2009 11.61 12.21 11.53 12.16 12,045,660 +0.55(+4.74%)
Oct 16, 2009 11.55 11.89 11.35 11.61 15,704,744 -0.12(-1.06%)
Oct 15, 2009 10.82 11.91 10.80 11.74 44,643,612 +0.63(+5.67%)
Oct 14, 2009 10.55 11.20 10.47 11.11 34,109,748 +0.33(+3.05%)
Oct 13, 2009 10.78 10.94 10.77 10.78 7,570,844 +0.02(+0.16%)
Oct 12, 2009 10.96 11.03 10.63 10.76 7,065,700 -0.20(-1.86%)
Oct 09, 2009 11.02 11.18 10.88 10.96 9,330,235 -0.19(-1.67%)
Oct 08, 2009 10.97 11.27 10.80 11.15 11,146,170 +0.41(+3.80%)
Oct 07, 2009 10.73 10.97 10.58 10.74 15,141,278 -0.04(-0.41%)
Oct 06, 2009 10.51 10.88 10.51 10.79 10,761,139 +0.30(+2.88%)
Oct 05, 2009 10.19 10.54 10.16 10.48 12,707,871 +0.29(+2.87%)
Oct 02, 2009 10.09 10.41 10.01 10.19 17,441,072 -0.07(-0.69%)
Oct 01, 2009 10.63 10.64 10.17 10.26 17,168,030 -0.43(-3.98%)
Sep 30, 2009 11.07 11.11 10.54 10.69 11,373,785 -0.32(-2.90%)
Sep 29, 2009 10.99 11.18 10.92 11.01 9,926,327 +0.18(+1.64%)
Sep 28, 2009 10.41 10.96 10.33 10.83 7,032,430 +0.52(+5.08%)
Sep 25, 2009 10.25 10.47 10.13 10.31 10,334,392 +0.02(+0.17%)
Sep 24, 2009 10.76 10.88 10.17 10.29 8,241,476 -0.43(-4.05%)
Sep 23, 2009 11.27 11.34 10.72 10.72 9,776,072 -0.50(-4.43%)
Sep 22, 2009 11.11 11.32 11.02 11.22 8,683,460 +0.24(+2.18%)
Sep 21, 2009 11.02 11.09 10.61 10.98 14,763,556 -0.20(-1.75%)
Sep 18, 2009 11.11 11.27 10.87 11.18 12,589,837 -0.23(-2.02%)
Sep 17, 2009 11.24 11.67 10.88 11.41 16,585,930 +0.31(+2.81%)
Sep 16, 2009 11.05 11.61 10.85 11.10 31,397,514 +0.07(+0.63%)
Sep 15, 2009 10.89 11.18 10.77 11.03 24,312,842 +0.51(+4.81%)
Sep 14, 2009 10.29 10.59 10.19 10.52 11,041,851 +0.09(+0.85%)
Sep 11, 2009 10.39 10.75 10.22 10.43 18,477,706 -0.17(-1.59%)
Sep 10, 2009 9.687 10.61 9.678 10.60 18,185,484 +0.82(+8.44%)
Sep 09, 2009 9.598 9.846 9.403 9.775 10,435,248 +0.17(+1.75%)
Sep 08, 2009 9.518 9.678 9.456 9.607 9,893,319 +0.20(+2.17%)
Sep 04, 2009 9.110 9.420 9.012 9.403 8,182,867 +0.29(+3.21%)
Sep 03, 2009 8.995 9.128 8.862 9.110 9,130,677 +0.21(+2.39%)
Sep 02, 2009 8.773 8.977 8.640 8.897 11,494,397 +0.13(+1.52%)
Sep 01, 2009 9.110 9.394 8.729 8.764 10,515,398 -0.42(-4.54%)
Aug 31, 2009 9.376 9.527 9.128 9.181 9,617,677 -0.38(-3.99%)
Aug 28, 2009 9.855 9.962 9.491 9.562 9,892,982 -0.19(-1.91%)
Aug 27, 2009 9.607 9.828 9.323 9.749 9,875,377 +0.10(+1.01%)
Aug 26, 2009 9.802 9.899 9.500 9.651 11,160,693 -0.24(-2.42%)
Aug 25, 2009 9.864 9.962 9.687 9.891 11,550,807 +0.12(+1.27%)
Aug 24, 2009 9.527 9.908 9.518 9.766 10,194,128 +0.24(+2.51%)
Aug 21, 2009 9.491 9.700 9.363 9.527 8,978,023 +0.17(+1.80%)
Aug 20, 2009 9.270 9.456 9.181 9.358 9,285,736 +0.17(+1.83%)
Aug 19, 2009 8.604 9.296 8.489 9.190 14,324,284 +0.43(+4.96%)
Aug 18, 2009 8.817 9.004 8.737 8.755 10,161,424 +0.23(+2.70%)
Aug 17, 2009 8.640 8.906 8.489 8.525 16,744,149 -0.55(-6.06%)
Aug 14, 2009 9.261 9.261 8.848 9.075 9,613,403 -0.05(-0.58%)
Aug 13, 2009 9.092 9.412 8.995 9.128 15,566,911 -0.38(-4.01%)
Aug 12, 2009 9.358 9.785 9.270 9.509 15,699,095 +0.12(+1.23%)
Aug 11, 2009 9.740 9.775 9.279 9.394 16,988,430 -0.48(-4.85%)
Aug 10, 2009 9.287 10.33 9.154 9.873 26,773,472 +0.28(+2.96%)
Aug 07, 2009 8.480 9.962 8.480 9.589 56,027,956 +2.01(+26.58%)
Aug 06, 2009 7.904 8.108 7.504 7.575 13,722,008 -0.28(-3.61%)
Aug 05, 2009 7.948 7.975 7.567 7.859 17,019,374 +0.01(+0.11%)
Aug 04, 2009 7.655 8.001 7.558 7.851 13,246,344 -0.03(-0.41%)
Aug 03, 2009 7.221 8.116 7.203 7.883 19,563,186 +0.62(+8.51%)
Jul 31, 2009 6.981 7.300 6.892 7.265 11,230,190 +0.17(+2.38%)
Jul 30, 2009 6.830 7.221 6.830 7.096 9,344,507 +0.25(+3.63%)
Jul 29, 2009 6.937 7.052 6.724 6.848 7,693,381 -0.24(-3.38%)
Jul 28, 2009 6.901 7.327 6.821 7.088 10,429,973 -0.04(-0.50%)
Jul 27, 2009 6.990 7.158 6.844 7.123 9,231,034 +0.18(+2.55%)
Jul 24, 2009 6.848 6.972 6.697 6.946 6,690,220 +0.03(+0.38%)
Jul 23, 2009 6.467 6.990 6.422 6.919 12,494,884 +0.45(+7.00%)
Jul 22, 2009 6.360 6.626 6.289 6.467 6,358,405 +0.05(+0.83%)
Jul 21, 2009 6.617 6.777 6.334 6.413 9,029,555 -0.18(-2.69%)
Jul 20, 2009 6.271 6.591 6.227 6.591 13,941,186 +0.60(+10.07%)
Jul 17, 2009 5.890 6.050 5.792 5.988 11,890,644 +0.00(+0.00%)
Jul 16, 2009 5.810 6.005 5.775 5.988 7,135,178 +0.17(+2.90%)
Jul 15, 2009 5.730 5.881 5.624 5.819 9,018,077 +0.29(+5.30%)
Jul 14, 2009 5.367 5.553 5.269 5.526 9,514,809 +0.22(+4.18%)
Jul 13, 2009 5.278 5.376 5.198 5.305 10,197,671 +0.01(+0.17%)
Jul 10, 2009 5.225 5.313 5.118 5.296 7,692,894 +0.01(+0.17%)
Jul 09, 2009 5.189 5.367 5.136 5.287 10,919,931 +0.16(+3.11%)
Jul 08, 2009 5.260 5.291 5.012 5.127 17,527,754 -0.02(-0.34%)
Jul 07, 2009 5.517 5.526 5.136 5.145 8,685,426 -0.27(-5.07%)
Jul 06, 2009 5.775 5.819 5.322 5.420 20,007,144 -0.43(-7.28%)
Jul 02, 2009 6.041 6.094 5.730 5.846 8,501,361 -0.31(-5.04%)
Jul 01, 2009 6.165 6.298 6.103 6.156 5,083,383 +0.02(+0.29%)
Jun 30, 2009 6.342 6.458 6.023 6.138 9,563,149 -0.27(-4.16%)
Jun 29, 2009 6.147 6.493 6.138 6.404 7,008,958 +0.13(+2.12%)
Jun 26, 2009 6.360 6.387 5.934 6.271 14,504,369 -0.12(-1.94%)
Jun 25, 2009 6.227 6.422 6.165 6.396 9,221,549 +0.17(+2.71%)
Jun 24, 2009 6.156 6.484 6.041 6.227 10,338,336 +0.20(+3.39%)
Jun 23, 2009 6.076 6.165 5.917 6.023 11,479,028 -0.04(-0.73%)
Jun 22, 2009 6.422 6.440 6.067 6.067 8,301,309 -0.44(-6.81%)
Jun 19, 2009 6.644 6.768 6.440 6.511 8,866,309 -0.04(-0.54%)
Jun 18, 2009 6.493 6.644 6.369 6.546 7,728,583 +0.03(+0.41%)
Jun 17, 2009 6.546 6.679 6.378 6.520 7,889,129 -0.04(-0.54%)
Jun 16, 2009 6.963 7.008 6.555 6.555 10,000,746 -0.51(-7.22%)
Jun 15, 2009 7.079 7.185 6.866 7.065 8,759,817 -0.16(-2.15%)
Jun 12, 2009 7.158 7.229 6.883 7.221 8,784,946 -0.02(-0.25%)
Jun 11, 2009 7.070 7.380 6.954 7.238 21,289,794 -0.15(-2.04%)
Jun 10, 2009 7.753 7.841 7.309 7.389 12,487,289 -0.31(-4.03%)
Jun 09, 2009 7.691 7.744 7.389 7.700 9,330,962 +0.00(+0.00%)
Jun 08, 2009 7.469 7.797 7.354 7.700 9,912,268 -0.09(-1.14%)
Jun 05, 2009 8.054 8.090 7.620 7.788 14,209,523 -0.12(-1.57%)
Jun 04, 2009 7.886 8.116 7.726 7.912 15,631,890 +0.13(+1.71%)
Jun 03, 2009 7.708 7.833 7.371 7.779 20,050,862 +0.11(+1.39%)
Jun 02, 2009 7.708 7.708 7.309 7.673 14,633,462 -0.08(-1.03%)
Jun 01, 2009 6.662 7.788 6.662 7.753 24,073,724 +1.21(+18.43%)
May 29, 2009 6.600 6.600 6.316 6.546 12,897,271 +0.35(+5.58%)
May 28, 2009 6.325 6.334 6.005 6.200 10,252,118 +0.01(+0.14%)
May 27, 2009 6.369 6.538 6.183 6.192 9,845,010 -0.19(-2.92%)
May 26, 2009 6.209 6.467 6.059 6.378 8,864,266 +0.16(+2.57%)
May 22, 2009 6.245 6.396 6.014 6.218 8,669,641 +0.08(+1.30%)
May 21, 2009 6.334 6.387 6.014 6.138 13,377,584 -0.32(-4.95%)
May 20, 2009 6.475 6.839 6.342 6.458 14,001,891 +0.05(+0.83%)
May 19, 2009 6.431 6.591 6.200 6.404 14,814,690 -0.09(-1.37%)
May 18, 2009 6.023 6.546 5.996 6.493 14,192,410 +0.55(+9.25%)
May 15, 2009 6.032 6.484 5.917 5.943 17,403,228 -0.12(-2.05%)
May 14, 2009 5.792 6.201 5.739 6.067 14,602,958 +0.28(+4.91%)
May 13, 2009 5.970 5.988 5.606 5.784 20,060,616 -0.47(-7.52%)
May 12, 2009 6.857 6.857 5.792 6.254 25,726,654 -0.51(-7.48%)
May 11, 2009 7.203 7.283 6.715 6.759 15,743,477 -0.82(-10.88%)
May 08, 2009 6.954 7.802 6.617 7.584 27,836,514 +0.63(+9.06%)
May 07, 2009 7.327 7.655 6.857 6.954 22,891,252 -0.12(-1.75%)
May 06, 2009 6.520 7.274 6.520 7.079 21,676,996 +0.58(+8.87%)
May 05, 2009 6.378 6.653 6.307 6.502 15,113,445 +0.12(+1.81%)
May 04, 2009 6.404 6.546 6.271 6.387 10,706,120 +0.01(+0.14%)
May 01, 2009 6.280 6.555 6.076 6.378 10,859,959 +0.13(+2.13%)
Apr 30, 2009 5.863 6.786 5.748 6.245 22,086,622 +0.61(+10.87%)
Apr 29, 2009 5.260 5.739 5.216 5.633 12,866,257 +0.43(+8.36%)
Apr 28, 2009 5.251 5.340 5.136 5.198 9,470,357 -0.13(-2.50%)
Apr 27, 2009 5.429 5.535 5.269 5.331 11,266,916 -0.19(-3.38%)
Apr 24, 2009 5.225 5.564 5.154 5.517 10,168,287 +0.37(+7.24%)
Apr 23, 2009 5.322 5.340 5.012 5.145 10,013,036 -0.11(-2.03%)
Apr 22, 2009 5.251 5.535 5.021 5.251 12,817,146 -0.23(-4.21%)
Apr 21, 2009 5.101 5.597 5.012 5.482 12,386,838 +0.38(+7.48%)
Apr 20, 2009 5.766 5.766 4.976 5.101 20,534,318 -0.84(-14.18%)
Apr 17, 2009 4.959 6.067 4.834 5.943 32,986,176 +0.98(+19.86%)
Apr 16, 2009 4.799 5.065 4.701 4.959 7,364,575 +0.22(+4.68%)
Apr 15, 2009 4.542 4.746 4.471 4.737 5,979,164 +0.15(+3.29%)
Apr 14, 2009 4.799 4.923 4.462 4.586 13,025,635 -0.27(-5.48%)
Apr 13, 2009 4.701 4.914 4.613 4.852 6,769,113 +0.10(+2.05%)
Apr 09, 2009 4.630 5.012 4.568 4.755 15,943,908 +0.29(+6.56%)
Apr 08, 2009 4.302 4.542 3.992 4.462 12,792,198 +0.16(+3.71%)
Apr 07, 2009 4.240 4.426 4.160 4.302 8,684,170 -0.04(-0.82%)
Apr 06, 2009 4.258 4.418 4.187 4.338 10,382,065 +0.04(+0.82%)
Apr 03, 2009 4.196 4.497 4.001 4.302 15,496,107 +0.16(+3.85%)
Apr 02, 2009 3.566 4.178 3.548 4.143 21,608,730 +0.70(+20.36%)
Apr 01, 2009 3.353 3.459 3.238 3.442 9,309,311 +0.04(+1.04%)
Mar 31, 2009 3.415 3.504 3.238 3.406 10,601,244 +0.04(+1.32%)
Mar 30, 2009 3.726 3.965 3.335 3.362 18,261,278 -0.82(-19.53%)
Mar 26, 2009 3.956 4.249 3.947 4.178 11,802,214 +0.28(+7.29%)
Mar 25, 2009 4.080 4.258 3.752 3.894 11,304,592 -0.07(-1.79%)
Mar 24, 2009 3.859 4.293 3.841 3.965 13,171,958 +0.04(+1.13%)
Mar 23, 2009 3.805 3.930 3.752 3.921 10,498,232 +0.33(+9.14%)
Mar 20, 2009 3.841 3.850 3.331 3.593 14,008,928 -0.27(-6.90%)
Mar 19, 2009 3.983 3.983 3.770 3.859 11,053,674 +0.01(+0.31%)
Mar 18, 2009 3.655 4.063 3.557 3.847 18,499,516 +0.17(+4.49%)
Mar 17, 2009 3.548 3.699 3.424 3.681 12,665,058 +0.28(+8.36%)
Mar 16, 2009 3.548 3.664 3.380 3.397 10,932,336 -0.04(-1.29%)
Mar 13, 2009 3.593 3.628 3.335 3.442 0 -0.12(-3.48%)
Mar 12, 2009 3.326 3.610 3.127 3.566 19,195,444 +0.24(+7.20%)
Mar 11, 2009 3.193 3.486 3.025 3.326 14,828,524 +0.18(+5.63%)
Mar 10, 2009 2.812 3.309 2.732 3.149 25,345,342 +0.41(+14.89%)
Mar 09, 2009 2.998 2.998 2.714 2.741 11,014,741 -0.24(-8.04%)
Mar 06, 2009 3.149 3.149 2.883 2.980 0 -0.06(-2.04%)
Mar 05, 2009 3.300 3.326 2.936 3.043 18,689,480 -0.37(-10.91%)
Mar 04, 2009 3.415 3.592 3.211 3.415 24,990,112 -0.12(-3.39%)
Mar 02, 2009 3.690 3.690 3.415 3.535 18,594,440 -0.25(-6.67%)
Feb 27, 2009 4.338 4.338 3.770 3.788 0 -0.25(-6.15%)
Feb 26, 2009 4.533 4.613 3.983 4.036 16,859,088 -0.38(-8.63%)
Feb 25, 2009 4.586 4.648 4.231 4.418 14,771,609 -0.20(-4.23%)
Feb 24, 2009 4.267 4.701 4.160 4.613 16,357,276 +0.27(+6.12%)
Feb 23, 2009 4.488 4.488 4.253 4.347 15,513,736 +0.01(+0.20%)
Feb 20, 2009 4.302 4.568 4.196 4.338 20,647,984 -0.07(-1.61%)
Feb 19, 2009 5.021 5.455 4.400 4.409 26,017,290 -0.14(-3.12%)
Feb 18, 2009 4.710 4.710 4.355 4.551 26,741,738 -0.11(-2.29%)
Feb 17, 2009 4.888 5.003 4.613 4.657 11,491,025 -0.50(-9.64%)
Feb 13, 2009 5.207 5.251 4.923 5.154 13,002,861 -0.04(-0.68%)
Feb 12, 2009 5.030 5.234 4.879 5.189 11,251,656 -0.03(-0.51%)
Feb 11, 2009 5.101 5.384 5.021 5.216 10,736,129 +0.19(+3.70%)
Feb 10, 2009 5.438 5.517 4.985 5.030 11,059,336 -0.49(-8.84%)
Feb 09, 2009 5.677 5.730 5.455 5.517 11,350,999 -0.16(-2.81%)
Feb 06, 2009 5.331 5.917 5.260 5.677 14,248,549 +0.36(+6.84%)
Feb 05, 2009 5.101 5.500 4.967 5.313 13,886,778 +0.20(+3.99%)
Feb 04, 2009 5.136 5.464 5.056 5.109 16,811,202 -0.08(-1.54%)
Feb 03, 2009 5.145 5.269 4.896 5.189 11,101,991 +0.04(+0.86%)
Feb 02, 2009 4.994 5.216 4.870 5.145 9,408,886 +0.07(+1.40%)
Jan 30, 2009 5.438 5.464 5.038 5.074 0 -0.27(-4.98%)
Jan 29, 2009 5.704 5.704 5.260 5.340 9,454,842 -0.43(-7.53%)
Jan 28, 2009 5.580 5.899 5.384 5.775 9,363,443 +0.34(+6.20%)
Jan 27, 2009 5.455 5.677 5.393 5.438 9,248,856 +0.01(+0.16%)
Jan 26, 2009 5.580 5.846 5.260 5.429 11,294,254 -0.34(-5.85%)
Jan 23, 2009 5.553 5.881 5.322 5.766 16,794,200 +0.05(+0.93%)
Jan 22, 2009 5.943 6.103 5.651 5.713 13,330,627 -0.62(-9.80%)
Jan 21, 2009 5.855 6.342 5.810 6.334 12,965,810 +0.59(+10.19%)
Jan 20, 2009 6.378 6.458 5.721 5.748 9,194,875 -0.64(-10.00%)
Jan 16, 2009 6.413 6.573 6.112 6.387 8,559,709 +0.09(+1.41%)
Jan 15, 2009 6.396 6.529 5.890 6.298 13,409,055 -0.11(-1.66%)
Jan 14, 2009 6.591 6.697 6.245 6.404 8,717,263 -0.33(-4.87%)
Jan 13, 2009 6.954 6.954 6.582 6.733 10,795,749 -0.20(-2.94%)
Jan 12, 2009 7.540 7.540 6.866 6.937 8,789,320 -0.51(-6.90%)
Jan 09, 2009 7.629 7.779 7.416 7.451 7,217,862 -0.27(-3.56%)
Jan 08, 2009 7.496 7.833 7.354 7.726 10,571,470 +0.18(+2.35%)
Jan 07, 2009 7.762 7.806 7.425 7.549 11,687,357 -0.36(-4.60%)
Jan 06, 2009 7.833 8.152 7.726 7.912 15,461,328 +0.20(+2.53%)
Jan 05, 2009 7.850 7.983 7.646 7.717 9,768,674 -0.19(-2.36%)
Jan 02, 2009 7.265 7.921 7.229 7.904 0 +0.64(+8.79%)
Jan 01, 2009 7.034 7.318 6.981 7.265 0 +0.00(+0.00%)
Dec 31, 2008 7.034 7.318 6.981 7.265 5,252,455 +0.20(+2.76%)
Dec 30, 2008 6.742 7.079 6.697 7.070 4,400,813 +0.36(+5.42%)
Dec 29, 2008 6.866 7.008 6.520 6.706 5,974,669 -0.14(-2.07%)
Dec 26, 2008 6.626 6.937 6.626 6.848 4,427,446 +0.19(+2.80%)
Dec 24, 2008 6.502 6.715 6.471 6.662 2,506,111 +0.04(+0.54%)
Dec 23, 2008 6.733 6.733 6.493 6.626 7,447,748 +0.01(+0.13%)
Dec 22, 2008 6.821 6.821 6.449 6.617 11,430,519 -0.22(-3.24%)
Dec 19, 2008 7.549 7.549 6.493 6.839 15,031,925 +0.27(+4.19%)
Dec 18, 2008 6.901 7.025 6.493 6.564 8,697,697 -0.31(-4.52%)
Dec 17, 2008 6.795 7.052 6.635 6.875 10,822,758 -0.20(-2.76%)
Dec 16, 2008 7.034 7.079 6.582 7.070 16,395,163 +0.27(+4.05%)
Dec 15, 2008 7.318 7.451 6.573 6.795 13,128,675 -0.48(-6.59%)
Dec 12, 2008 6.635 7.394 6.431 7.274 13,724,047 +0.40(+5.81%)
Dec 11, 2008 6.946 7.194 6.795 6.875 11,641,170 -0.16(-2.27%)
Dec 10, 2008 6.688 7.309 6.653 7.034 11,945,404 +0.43(+6.44%)
Dec 09, 2008 6.839 7.114 6.555 6.609 14,363,679 -0.34(-4.85%)
Dec 08, 2008 6.750 7.096 6.600 6.946 13,195,670 +0.39(+5.95%)
Dec 05, 2008 6.387 6.600 5.917 6.555 12,985,176 -0.01(-0.14%)
Dec 04, 2008 6.342 6.919 6.192 6.564 17,856,662 +0.08(+1.23%)
Dec 03, 2008 6.050 6.546 5.154 6.484 19,264,560 +0.80(+14.04%)
Dec 02, 2008 5.012 5.979 4.728 5.686 15,728,582 +0.51(+9.95%)
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.