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

Alstom S.A. (OP: ALSMY )

1.960 +0.030 (+1.55%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 23, 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 (%)
Nov 30, 2012 3.600 3.610 3.570 3.580 94,114 -0.06(-1.65%)
Nov 29, 2012 3.620 3.670 3.620 3.640 67,234 +0.09(+2.54%)
Nov 28, 2012 3.490 3.550 3.480 3.550 57,682 +0.09(+2.60%)
Nov 27, 2012 3.460 3.490 3.460 3.460 93,008 -0.02(-0.57%)
Nov 26, 2012 3.480 3.510 3.460 3.480 108,615 -0.04(-1.14%)
Nov 24, 2012 3.490 3.520 3.490 3.520 63,045 +0.00(+0.00%)
Nov 23, 2012 3.490 3.520 3.490 3.520 63,045 +0.15(+4.45%)
Nov 21, 2012 3.370 3.390 3.360 3.370 67,571 -0.01(-0.30%)
Nov 20, 2012 3.345 3.380 3.320 3.380 31,111 +0.00(+0.00%)
Nov 19, 2012 3.360 3.400 3.350 3.380 61,550 +0.09(+2.74%)
Nov 16, 2012 3.310 3.320 3.250 3.290 123,908 -0.05(-1.50%)
Nov 15, 2012 3.380 3.395 3.340 3.340 92,805 -0.04(-1.18%)
Nov 14, 2012 3.460 3.467 3.380 3.380 81,075 -0.07(-2.03%)
Nov 13, 2012 3.410 3.485 3.410 3.450 48,877 -0.01(-0.29%)
Nov 12, 2012 3.490 3.520 3.440 3.460 37,995 -0.08(-2.26%)
Nov 09, 2012 3.520 3.590 3.520 3.540 62,925 -0.03(-0.84%)
Nov 08, 2012 3.590 3.610 3.570 3.570 44,873 +0.02(+0.56%)
Nov 07, 2012 3.630 3.640 3.520 3.550 63,395 +0.08(+2.31%)
Nov 06, 2012 3.440 3.510 3.400 3.470 53,610 +0.07(+2.06%)
Nov 05, 2012 3.410 3.420 3.390 3.400 84,320 +0.00(+0.00%)
Nov 02, 2012 3.428 3.440 3.390 3.400 91,742 -0.04(-1.16%)
Nov 01, 2012 3.425 3.580 3.390 3.440 79,105 +0.05(+1.47%)
Oct 31, 2012 3.310 3.410 3.310 3.390 96,184 +0.02(+0.59%)
Oct 26, 2012 3.370 3.370 3.370 0 +0.02(+0.60%)
Oct 25, 2012 3.400 3.410 3.350 3.350 128,400 -0.04(-1.18%)
Oct 24, 2012 3.400 3.415 3.390 3.390 38,880 +0.05(+1.50%)
Oct 23, 2012 3.380 3.380 3.310 3.340 60,234 -0.15(-4.30%)
Oct 19, 2012 3.550 3.555 3.470 3.490 79,620 -0.16(-4.38%)
Oct 18, 2012 3.630 3.672 3.620 3.650 87,021 +0.01(+0.27%)
Oct 17, 2012 3.620 3.650 3.610 3.640 25,538 +0.12(+3.41%)
Oct 16, 2012 3.500 3.550 3.500 3.520 40,960 +0.00(+0.00%)
Oct 15, 2012 3.545 3.550 3.490 3.520 68,587 +0.07(+2.03%)
Oct 12, 2012 3.470 3.490 3.420 3.450 88,871 +0.02(+0.58%)
Oct 11, 2012 3.470 3.510 3.430 3.430 41,814 -0.03(-0.87%)
Oct 10, 2012 3.440 3.480 3.420 3.460 49,231 +0.02(+0.58%)
Oct 09, 2012 3.490 3.500 3.430 3.440 54,342 -0.03(-0.86%)
Oct 08, 2012 3.490 3.530 3.450 3.470 280,868 -0.07(-1.98%)
Oct 06, 2012 3.520 3.570 3.520 3.540 69,294 +0.00(+0.00%)
Oct 05, 2012 3.520 3.570 3.520 3.540 69,294 +0.12(+3.51%)
Oct 04, 2012 3.420 3.450 3.390 3.420 43,848 +0.04(+1.18%)
Oct 03, 2012 3.430 3.440 3.370 3.380 76,497 -0.04(-1.17%)
Oct 02, 2012 3.400 3.450 3.400 3.420 2,019,275 -0.13(-3.66%)
Oct 01, 2012 3.550 3.596 3.520 3.550 135,835 +0.11(+3.20%)
Sep 28, 2012 3.510 3.510 3.440 3.440 52,852 -0.15(-4.18%)
Sep 27, 2012 3.550 3.590 3.510 3.590 60,815 +0.10(+2.87%)
Sep 26, 2012 3.550 3.550 3.490 3.490 61,295 -0.10(-2.79%)
Sep 25, 2012 3.650 3.670 3.590 3.590 113,674 -0.05(-1.37%)
Sep 24, 2012 3.620 3.662 3.610 3.640 125,841 -0.08(-2.15%)
Sep 21, 2012 3.770 3.780 3.720 3.720 60,156 -0.05(-1.33%)
Sep 20, 2012 3.730 3.770 3.700 3.770 53,684 -0.06(-1.57%)
Sep 19, 2012 3.820 3.850 3.806 3.830 51,865 +0.02(+0.52%)
Sep 18, 2012 3.850 3.880 3.800 3.810 42,043 -0.08(-2.06%)
Sep 17, 2012 3.880 3.930 3.850 3.890 49,882 -0.01(-0.26%)
Sep 14, 2012 3.920 3.950 3.870 3.900 129,727 +0.03(+0.78%)
Sep 13, 2012 3.760 3.870 3.740 3.870 82,899 +0.10(+2.65%)
Sep 12, 2012 3.820 3.830 3.770 3.770 96,584 +0.06(+1.62%)
Sep 11, 2012 3.670 3.740 3.670 3.710 94,755 +0.02(+0.54%)
Sep 10, 2012 3.710 3.730 3.680 3.690 59,680 -0.08(-2.12%)
Sep 07, 2012 3.750 3.780 3.750 3.770 130,627 +0.19(+5.31%)
Sep 06, 2012 3.450 3.630 3.450 3.580 188,721 +0.10(+2.87%)
Sep 05, 2012 3.470 3.520 3.470 3.480 83,260 +0.01(+0.29%)
Sep 04, 2012 3.500 3.520 3.460 3.470 379,213 -0.03(-0.86%)
Aug 31, 2012 3.500 3.520 3.460 3.500 161,157 +0.10(+2.94%)
Aug 30, 2012 3.420 3.456 3.370 3.400 112,572 -0.05(-1.45%)
Aug 29, 2012 3.450 3.490 3.430 3.450 39,837 -0.05(-1.43%)
Aug 27, 2012 3.510 3.540 3.500 3.500 99,666 -0.01(-0.28%)
Aug 24, 2012 3.460 3.530 3.460 3.510 81,381 +0.00(+0.00%)
Aug 23, 2012 3.510 3.530 3.500 3.510 67,909 -0.03(-0.85%)
Aug 22, 2012 3.520 3.590 3.510 3.540 68,559 -0.04(-1.14%)
Aug 21, 2012 3.560 3.640 3.560 3.581 131,923 +0.03(+0.87%)
Aug 20, 2012 3.480 3.550 3.480 3.550 60,501 +0.04(+1.14%)
Aug 17, 2012 3.510 3.540 3.490 3.510 34,334 +0.07(+2.03%)
Aug 16, 2012 3.410 3.460 3.400 3.440 92,777 +0.09(+2.69%)
Aug 15, 2012 3.320 3.380 3.320 3.350 42,182 -0.02(-0.59%)
Aug 14, 2012 3.390 3.450 3.370 3.370 55,992 +0.01(+0.30%)
Aug 13, 2012 3.350 3.390 3.340 3.360 91,881 -0.01(-0.30%)
Aug 11, 2012 3.350 3.390 3.340 3.370 63,032 +0.00(+0.00%)
Aug 10, 2012 3.350 3.390 3.340 3.370 63,032 -0.03(-0.88%)
Aug 09, 2012 3.370 3.420 3.370 3.400 95,929 -0.02(-0.58%)
Aug 08, 2012 3.400 3.460 3.400 3.420 38,027 -0.03(-0.87%)
Aug 07, 2012 3.390 3.450 3.390 3.450 340,814 +0.06(+1.77%)
Aug 06, 2012 3.370 3.430 3.370 3.390 81,724 +0.10(+3.04%)
Aug 03, 2012 3.280 3.340 3.280 3.290 238,989 +0.20(+6.47%)
Aug 02, 2012 3.110 3.160 3.070 3.090 74,928 -0.15(-4.63%)
Aug 01, 2012 3.210 3.270 3.210 3.240 143,362 +0.00(+0.00%)
Jul 31, 2012 3.300 3.300 3.170 3.240 884,673 +0.00(+0.00%)
Jul 30, 2012 3.160 3.280 3.150 3.240 2,540,371 +0.06(+1.89%)
Jul 27, 2012 3.130 3.290 3.130 3.180 856,099 +0.03(+0.95%)
Jul 26, 2012 3.140 3.180 3.130 3.150 139,936 +0.16(+5.35%)
Jul 25, 2012 3.030 3.034 2.940 2.990 126,328 +0.04(+1.36%)
Jul 24, 2012 3.010 3.010 2.910 2.950 132,066 -0.02(-0.67%)
Jul 23, 2012 2.946 2.980 2.930 2.970 47,854 -0.12(-3.88%)
Jul 20, 2012 3.100 3.120 3.090 3.090 48,120 -0.12(-3.74%)
Jul 19, 2012 3.210 3.230 3.200 3.210 180,635 +0.12(+3.88%)
Jul 18, 2012 3.060 3.140 3.060 3.090 82,631 +0.03(+0.98%)
Jul 17, 2012 3.040 3.060 2.970 3.060 151,268 +0.07(+2.34%)
Jul 16, 2012 2.970 3.030 2.950 2.990 173,135 +0.01(+0.34%)
Jul 14, 2012 2.910 3.010 2.910 2.980 112,544 +0.00(+0.00%)
Jul 13, 2012 2.910 3.010 2.910 2.980 112,544 +0.10(+3.47%)
Jul 12, 2012 2.900 2.940 2.850 2.880 72,732 -0.06(-2.04%)
Jul 11, 2012 2.920 2.940 2.900 2.940 26,348 -0.04(-1.34%)
Jul 10, 2012 3.040 3.040 2.980 2.980 109,393 -0.04(-1.19%)
Jul 09, 2012 2.960 3.020 2.930 3.016 23,060 +0.02(+0.53%)
Jul 06, 2012 3.010 3.050 2.980 3.000 366,028 -0.15(-4.76%)
Jul 05, 2012 3.190 3.190 3.100 3.150 1,261,443 -0.07(-2.17%)
Jul 03, 2012 3.160 3.270 3.160 3.220 46,792 +0.06(+1.83%)
Jul 02, 2012 3.110 3.162 3.060 3.162 239,619 +0.04(+1.35%)
Jun 30, 2012 3.010 3.130 3.010 3.120 117,068 -0.01(-0.32%)
Jun 29, 2012 3.010 3.130 3.010 3.130 118,318 +0.29(+10.21%)
Jun 28, 2012 2.760 2.850 2.760 2.840 126,070 -0.03(-1.05%)
Jun 27, 2012 2.780 2.890 2.780 2.870 144,611 +0.12(+4.36%)
Jun 26, 2012 2.850 2.850 2.730 2.750 160,861 -0.13(-4.51%)
Jun 25, 2012 2.900 2.900 2.800 2.880 100,604 -0.18(-5.88%)
Jun 22, 2012 3.070 3.090 3.020 3.060 206,496 -0.01(-0.33%)
Jun 21, 2012 3.160 3.200 3.070 3.070 210,754 -0.06(-1.92%)
Jun 20, 2012 3.080 3.170 3.080 3.130 140,961 +0.07(+2.29%)
Jun 19, 2012 3.050 3.090 3.020 3.060 2,769,094 +0.10(+3.38%)
Jun 18, 2012 2.980 3.056 2.960 2.960 234,119 -0.04(-1.33%)
Jun 15, 2012 2.910 3.010 2.910 3.000 585,231 +0.12(+4.17%)
Jun 14, 2012 2.820 2.900 2.820 2.880 188,679 +0.04(+1.41%)
Jun 13, 2012 2.840 2.890 2.830 2.840 101,551 -0.18(-5.96%)
Jun 12, 2012 3.000 3.024 2.940 3.020 101,832 +0.07(+2.37%)
Jun 11, 2012 3.070 3.070 2.950 2.950 172,855 -0.09(-2.96%)
Jun 08, 2012 2.980 3.040 2.970 3.040 190,532 -0.02(-0.65%)
Jun 07, 2012 3.130 3.150 3.030 3.060 301,267 -0.04(-1.29%)
Jun 06, 2012 2.980 3.100 2.980 3.100 1,002,695 +0.22(+7.64%)
Jun 05, 2012 2.870 2.904 2.835 2.880 391,477 +0.03(+1.05%)
Jun 04, 2012 2.850 2.860 2.820 2.850 183,560 +0.02(+0.71%)
Jun 02, 2012 2.820 2.928 2.800 2.830 342,489 +0.00(+0.00%)
Jun 01, 2012 2.820 2.928 2.800 2.830 342,489 -0.02(-0.70%)
May 31, 2012 2.870 2.900 2.820 2.850 377,151 -0.06(-2.06%)
May 30, 2012 2.960 2.960 2.910 2.910 208,923 -0.14(-4.59%)
May 29, 2012 3.030 3.070 3.020 3.050 188,935 +0.13(+4.60%)
May 25, 2012 2.890 2.940 2.890 2.916 309,847 +0.01(+0.21%)
May 24, 2012 2.930 2.956 2.890 2.910 292,871 +0.02(+0.69%)
May 23, 2012 2.920 2.926 2.840 2.890 190,452 -0.11(-3.67%)
May 22, 2012 3.020 3.080 2.980 3.000 214,074 +0.03(+1.01%)
May 21, 2012 2.930 3.000 2.930 2.970 247,917 +0.08(+2.77%)
May 18, 2012 2.900 2.920 2.870 2.890 249,504 +0.05(+1.76%)
May 17, 2012 2.910 2.910 2.830 2.840 183,748 -0.09(-3.07%)
May 16, 2012 3.010 3.030 2.930 2.930 149,729 +0.02(+0.69%)
May 15, 2012 2.960 3.000 2.910 2.910 153,094 -0.10(-3.32%)
May 14, 2012 3.020 3.050 3.000 3.010 379,816 -0.12(-3.83%)
May 11, 2012 3.090 3.170 3.090 3.130 221,288 -0.04(-1.26%)
May 10, 2012 3.190 3.200 3.150 3.170 338,370 +0.06(+1.93%)
May 09, 2012 3.090 3.150 3.060 3.110 146,464 -0.12(-3.72%)
May 08, 2012 3.280 3.280 3.180 3.230 246,863 -0.11(-3.29%)
May 07, 2012 3.310 3.390 3.300 3.340 361,725 -0.01(-0.30%)
May 04, 2012 3.410 3.420 3.330 3.350 262,299 -0.15(-4.29%)
May 03, 2012 3.550 3.620 3.460 3.500 364,682 -0.01(-0.28%)
May 02, 2012 3.520 3.540 3.470 3.510 332,967 +0.00(+0.00%)
May 01, 2012 3.500 3.580 3.500 3.510 216,873 +0.02(+0.57%)
Apr 30, 2012 3.540 3.540 3.490 3.490 165,104 -0.11(-3.06%)
Apr 27, 2012 3.630 3.634 3.560 3.600 235,828 +0.07(+1.98%)
Apr 26, 2012 3.480 3.570 3.480 3.530 308,550 -0.03(-0.84%)
Apr 25, 2012 3.540 3.590 3.530 3.560 257,319 +0.12(+3.49%)
Apr 24, 2012 3.350 3.450 3.350 3.440 195,731 +0.15(+4.56%)
Apr 23, 2012 3.270 3.290 3.200 3.290 74,478 -0.12(-3.52%)
Apr 20, 2012 3.430 3.470 3.400 3.410 388,299 +0.04(+1.19%)
Apr 19, 2012 3.420 3.460 3.360 3.370 187,795 -0.08(-2.32%)
Apr 18, 2012 3.470 3.510 3.230 3.450 237,025 -0.16(-4.43%)
Apr 17, 2012 3.570 3.640 3.550 3.610 218,039 +0.14(+4.03%)
Apr 16, 2012 3.510 3.530 3.440 3.470 159,636 +0.02(+0.58%)
Apr 13, 2012 3.560 3.560 3.440 3.450 133,005 -0.15(-4.17%)
Apr 12, 2012 3.460 3.640 3.460 3.600 171,794 +0.12(+3.45%)
Apr 11, 2012 3.530 3.550 3.470 3.480 246,266 +0.17(+5.14%)
Apr 10, 2012 3.430 3.460 3.310 3.310 109,326 -0.20(-5.70%)
Apr 09, 2012 3.480 3.580 3.480 3.510 145,852 -0.05(-1.40%)
Apr 05, 2012 3.550 3.610 3.520 3.560 308,783 -0.02(-0.56%)
Apr 04, 2012 3.610 3.650 3.570 3.580 218,167 -0.24(-6.28%)
Apr 03, 2012 3.920 3.940 3.790 3.820 159,442 -0.13(-3.29%)
Apr 02, 2012 3.840 4.010 3.830 3.950 104,260 +0.11(+2.86%)
Mar 30, 2012 3.860 3.868 3.810 3.840 409,499 +0.01(+0.26%)
Mar 29, 2012 3.830 3.860 3.790 3.830 99,657 -0.02(-0.52%)
Mar 28, 2012 3.950 3.950 3.840 3.850 370,899 -0.21(-5.17%)
Mar 27, 2012 4.080 4.100 4.030 4.060 139,901 +0.00(+0.00%)
Mar 26, 2012 4.060 4.110 4.050 4.060 195,139 +0.11(+2.78%)
Mar 23, 2012 3.870 3.970 3.850 3.950 116,768 +0.11(+2.86%)
Mar 22, 2012 3.790 3.910 3.790 3.840 239,912 -0.09(-2.29%)
Mar 21, 2012 3.930 3.970 3.910 3.930 268,461 -0.03(-0.76%)
Mar 20, 2012 3.930 4.010 3.930 3.960 144,018 -0.10(-2.46%)
Mar 19, 2012 4.050 4.110 4.040 4.060 107,039 +0.05(+1.25%)
Mar 16, 2012 4.110 4.110 4.000 4.010 143,982 -0.14(-3.37%)
Mar 15, 2012 4.130 4.180 4.110 4.150 197,303 +0.13(+3.23%)
Mar 14, 2012 4.030 4.100 4.000 4.020 77,962 -0.22(-5.19%)
Mar 13, 2012 4.180 4.290 4.180 4.240 28,431 +0.12(+2.91%)
Mar 12, 2012 4.120 4.130 4.090 4.120 27,351 +0.01(+0.24%)
Mar 09, 2012 4.110 4.180 4.110 4.110 18,155 -0.10(-2.38%)
Mar 08, 2012 4.090 4.230 4.080 4.210 60,509 +0.24(+6.05%)
Mar 07, 2012 3.960 3.990 3.910 3.970 280,992 +0.09(+2.32%)
Mar 06, 2012 3.950 3.960 3.880 3.880 811,774 -0.32(-7.62%)
Mar 05, 2012 4.200 4.210 4.170 4.200 48,982 -0.01(-0.24%)
Mar 02, 2012 4.250 4.270 4.200 4.210 232,990 -0.04(-0.94%)
Mar 01, 2012 4.270 4.290 4.240 4.250 47,249 +0.00(+0.00%)
Feb 29, 2012 4.330 4.360 4.240 4.250 73,922 +0.01(+0.24%)
Feb 28, 2012 4.230 4.290 4.190 4.240 78,861 +0.01(+0.24%)
Feb 27, 2012 4.170 4.310 4.150 4.230 44,810 -0.09(-2.08%)
Feb 24, 2012 4.240 4.330 4.240 4.320 78,480 +0.24(+5.88%)
Feb 23, 2012 4.030 4.110 3.910 4.080 47,100 +0.10(+2.51%)
Feb 22, 2012 4.000 4.020 3.970 3.980 42,886 -0.02(-0.50%)
Feb 21, 2012 4.050 4.090 4.000 4.000 76,767 +0.05(+1.27%)
Feb 17, 2012 3.940 3.950 3.890 3.950 51,716 +0.10(+2.60%)
Feb 16, 2012 3.690 3.850 3.690 3.850 131,061 +0.02(+0.52%)
Feb 15, 2012 3.840 3.870 3.770 3.830 76,160 -0.02(-0.52%)
Feb 14, 2012 3.830 3.880 3.800 3.850 156,586 -0.09(-2.28%)
Feb 13, 2012 3.930 3.950 3.890 3.940 47,126 +0.09(+2.34%)
Feb 10, 2012 3.890 3.940 3.850 3.850 114,660 -0.16(-3.99%)
Feb 09, 2012 4.020 4.060 3.950 4.010 73,383 -0.06(-1.47%)
Feb 08, 2012 4.070 4.080 3.990 4.070 114,997 +0.09(+2.26%)
Feb 07, 2012 3.960 4.080 3.940 3.980 47,964 -0.05(-1.24%)
Feb 06, 2012 3.940 4.040 3.930 4.030 94,499 -0.07(-1.71%)
Feb 03, 2012 3.970 4.100 3.970 4.100 150,404 +0.17(+4.33%)
Feb 02, 2012 3.950 4.000 3.930 3.930 206,836 +0.08(+2.08%)
Feb 01, 2012 3.870 3.920 3.820 3.850 75,976 +0.04(+1.05%)
Jan 31, 2012 3.850 3.850 3.730 3.810 113,666 +0.16(+4.38%)
Jan 30, 2012 3.690 3.690 3.600 3.650 145,358 -0.18(-4.70%)
Jan 27, 2012 3.780 3.840 3.750 3.830 120,100 +0.00(+0.00%)
Jan 26, 2012 3.860 3.860 3.760 3.830 392,106 +0.15(+4.08%)
Jan 25, 2012 3.660 3.730 3.590 3.680 75,435 -0.02(-0.54%)
Jan 24, 2012 3.630 3.730 3.630 3.700 64,716 -0.10(-2.63%)
Jan 23, 2012 3.770 3.840 3.740 3.800 93,397 +0.16(+4.40%)
Jan 20, 2012 3.570 3.650 3.570 3.640 218,425 +0.02(+0.55%)
Jan 19, 2012 3.580 3.620 3.520 3.620 90,494 +0.48(+15.29%)
Jan 18, 2012 3.110 3.230 3.100 3.140 167,500 +0.04(+1.29%)
Jan 17, 2012 3.050 3.130 3.050 3.100 170,550 +0.05(+1.64%)
Jan 13, 2012 3.010 3.050 2.950 3.050 225,766 +0.02(+0.66%)
Jan 12, 2012 3.040 3.040 2.940 3.030 307,476 +0.02(+0.66%)
Jan 11, 2012 2.960 3.010 2.930 3.010 235,340 +0.07(+2.38%)
Jan 10, 2012 2.870 2.960 2.793 2.940 2,065,030 +0.08(+2.80%)
Jan 09, 2012 2.860 2.890 2.810 2.860 221,410 +0.01(+0.35%)
Jan 06, 2012 2.900 2.900 2.830 2.850 186,180 -0.11(-3.72%)
Jan 05, 2012 2.950 2.980 2.890 2.960 196,073 -0.14(-4.52%)
Jan 04, 2012 3.080 3.110 3.050 3.100 86,251 +0.15(+5.08%)
Dec 30, 2011 2.920 3.010 2.920 2.950 172,613 +0.00(+0.00%)
Dec 29, 2011 2.880 2.950 2.880 2.950 291,752 +0.10(+3.51%)
Dec 28, 2011 2.970 2.980 2.850 2.850 364,473 -0.12(-4.04%)
Dec 27, 2011 2.970 3.020 2.950 2.970 310,824 +0.03(+1.02%)
Dec 23, 2011 2.950 2.990 2.910 2.940 169,436 +0.05(+1.73%)
Dec 21, 2011 2.950 2.990 2.860 2.890 258,225 -0.10(-3.34%)
Dec 20, 2011 2.930 3.020 2.930 2.990 320,127 +0.22(+7.94%)
Dec 19, 2011 2.840 2.860 2.760 2.770 267,555 -0.04(-1.42%)
Dec 16, 2011 2.830 2.860 2.800 2.810 258,151 -0.03(-1.06%)
Dec 15, 2011 2.920 2.920 2.830 2.840 241,478 -0.01(-0.35%)
Dec 14, 2011 2.890 2.920 2.840 2.850 199,260 -0.09(-3.06%)
Dec 13, 2011 3.060 3.140 2.940 2.940 175,306 -0.11(-3.61%)
Dec 12, 2011 3.100 3.130 3.010 3.050 289,398 -0.16(-4.98%)
Dec 09, 2011 3.150 3.250 3.150 3.210 218,685 +0.17(+5.59%)
Dec 08, 2011 3.160 3.180 3.040 3.040 190,247 -0.34(-10.06%)
Dec 07, 2011 3.350 3.400 3.330 3.380 88,411 +0.01(+0.30%)
Dec 06, 2011 3.430 3.450 3.350 3.370 453,667 -0.10(-2.88%)
Dec 05, 2011 3.520 3.570 3.440 3.470 165,120 +0.13(+3.89%)
Dec 02, 2011 3.430 3.440 3.340 3.340 145,918 -0.01(-0.30%)
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.