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

Forzani Group (TSX: )

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 12.64 12.64 12.29 12.43 26,777 -0.02(-0.16%)
Nov 27, 2009 12.40 12.45 12.14 12.45 18,348 -0.01(-0.08%)
Nov 26, 2009 12.52 12.64 12.10 12.46 30,818 -0.19(-1.50%)
Nov 25, 2009 12.97 13.12 12.61 12.65 49,307 -0.23(-1.79%)
Nov 24, 2009 12.66 12.98 12.66 12.88 39,233 +0.20(+1.58%)
Nov 23, 2009 13.38 13.40 12.61 12.68 33,474 -0.38(-2.91%)
Nov 20, 2009 13.41 13.44 13.06 13.06 13,826 -0.26(-1.95%)
Nov 19, 2009 12.77 13.32 12.76 13.32 27,277 +0.42(+3.26%)
Nov 18, 2009 12.82 13.02 12.62 12.90 59,348 +0.04(+0.31%)
Nov 17, 2009 12.83 12.98 12.66 12.86 23,779 +0.03(+0.23%)
Nov 16, 2009 13.31 13.60 12.81 12.83 33,308 -0.30(-2.28%)
Nov 13, 2009 13.30 13.41 13.10 13.13 32,959 -0.29(-2.16%)
Nov 12, 2009 13.65 13.65 13.32 13.42 17,867 -0.26(-1.90%)
Nov 11, 2009 13.45 13.68 13.30 13.68 31,869 +0.18(+1.33%)
Nov 10, 2009 13.62 13.82 13.50 13.50 60,755 -0.35(-2.53%)
Nov 09, 2009 13.94 13.94 13.59 13.85 31,839 +0.25(+1.84%)
Nov 06, 2009 13.28 13.70 13.09 13.60 81,671 +0.39(+2.95%)
Nov 05, 2009 13.08 13.23 13.00 13.21 33,116 +0.17(+1.30%)
Nov 04, 2009 12.69 13.20 12.69 13.04 103,110 +0.15(+1.16%)
Nov 03, 2009 12.37 12.93 12.35 12.89 67,625 +0.29(+2.30%)
Nov 02, 2009 12.62 12.71 12.45 12.60 38,770 +0.10(+0.80%)
Oct 30, 2009 12.64 12.73 12.50 12.50 28,772 -0.18(-1.42%)
Oct 29, 2009 12.33 12.68 12.31 12.68 15,881 +0.34(+2.76%)
Oct 28, 2009 12.13 12.44 12.13 12.34 65,856 -0.01(-0.08%)
Oct 27, 2009 12.56 12.60 12.30 12.35 55,988 -0.25(-1.98%)
Oct 26, 2009 12.49 12.60 12.44 12.60 34,201 +0.26(+2.11%)
Oct 23, 2009 13.01 12.52 12.29 12.34 40,096 -0.49(-3.82%)
Oct 22, 2009 12.61 12.84 12.50 12.83 46,211 +0.28(+2.23%)
Oct 21, 2009 12.60 12.72 12.55 12.55 67,190 -0.08(-0.63%)
Oct 20, 2009 12.72 12.71 12.55 12.63 31,284 +0.04(+0.32%)
Oct 19, 2009 12.61 12.99 12.50 12.59 34,946 -0.08(-0.63%)
Oct 16, 2009 12.89 12.95 12.67 12.67 27,756 -0.23(-1.78%)
Oct 15, 2009 12.75 13.14 12.75 12.90 183,155 +0.14(+1.10%)
Oct 14, 2009 12.97 13.14 12.65 12.76 54,610 -0.11(-0.85%)
Oct 13, 2009 12.97 13.00 12.53 12.87 36,245 +0.00(+0.00%)
Oct 09, 2009 13.04 13.04 12.72 12.87 19,001 +0.00(+0.00%)
Oct 08, 2009 12.87 13.04 12.58 12.87 32,371 -0.03(-0.23%)
Oct 07, 2009 12.90 13.16 12.75 12.90 50,344 -0.40(-3.01%)
Oct 06, 2009 12.89 13.35 12.77 13.30 53,103 +0.51(+3.99%)
Oct 05, 2009 12.82 12.85 12.50 12.79 62,502 -0.23(-1.77%)
Oct 02, 2009 12.94 13.07 12.60 13.02 64,479 +0.30(+2.36%)
Oct 01, 2009 13.48 13.48 12.72 12.72 65,919 -0.78(-5.78%)
Sep 30, 2009 13.50 13.55 13.01 13.50 70,360 +0.20(+1.50%)
Sep 29, 2009 13.25 13.47 12.99 13.30 66,789 +0.05(+0.38%)
Sep 28, 2009 13.10 13.37 13.01 13.25 58,608 +0.31(+2.40%)
Sep 25, 2009 12.60 13.10 12.38 12.94 81,531 +0.45(+3.60%)
Sep 24, 2009 11.96 12.53 11.96 12.49 173,051 +0.38(+3.14%)
Sep 23, 2009 12.80 12.90 11.95 12.11 69,175 -0.69(-5.39%)
Sep 22, 2009 12.92 12.94 12.67 12.80 40,949 +0.00(+0.00%)
Sep 21, 2009 12.96 13.10 12.75 12.80 67,757 -0.05(-0.39%)
Sep 18, 2009 13.12 13.33 12.61 12.85 116,229 -0.17(-1.31%)
Sep 17, 2009 13.30 13.49 13.01 13.02 73,234 -0.38(-2.84%)
Sep 16, 2009 13.48 13.52 13.37 13.40 85,556 -0.11(-0.81%)
Sep 15, 2009 13.65 13.71 13.50 13.51 14,487 -0.14(-1.03%)
Sep 14, 2009 13.55 13.85 13.41 13.65 51,710 +0.25(+1.87%)
Sep 11, 2009 13.46 13.46 13.26 13.40 23,674 -0.01(-0.07%)
Sep 10, 2009 13.51 13.60 13.33 13.41 24,777 -0.24(-1.76%)
Sep 09, 2009 14.28 14.28 13.51 13.65 21,059 -0.65(-4.55%)
Sep 08, 2009 14.73 14.73 14.13 14.30 11,329 -0.20(-1.38%)
Sep 04, 2009 14.85 14.85 14.30 14.50 8,691 -0.35(-2.36%)
Sep 03, 2009 14.90 15.19 14.13 14.85 13,505 -0.19(-1.26%)
Sep 02, 2009 15.80 15.80 14.75 15.04 23,008 -0.86(-5.41%)
Sep 01, 2009 16.00 16.02 15.81 15.90 50,021 +0.02(+0.13%)
Aug 31, 2009 15.70 16.62 15.39 15.88 286,898 -0.05(-0.31%)
Aug 28, 2009 15.48 15.93 15.31 15.93 22,755 +0.46(+2.97%)
Aug 27, 2009 15.01 15.49 14.98 15.47 62,278 +0.47(+3.13%)
Aug 26, 2009 14.99 15.25 14.89 15.00 39,758 +0.00(+0.00%)
Aug 25, 2009 14.54 15.00 14.51 15.00 40,434 +0.34(+2.32%)
Aug 24, 2009 14.46 14.66 14.12 14.66 16,513 +0.06(+0.41%)
Aug 21, 2009 14.17 14.70 14.17 14.60 31,095 +0.02(+0.14%)
Aug 20, 2009 14.01 14.63 14.01 14.58 26,839 +0.22(+1.53%)
Aug 19, 2009 13.84 14.36 13.84 14.36 17,780 -0.03(-0.21%)
Aug 18, 2009 13.77 14.39 13.77 14.39 31,402 +0.22(+1.55%)
Aug 17, 2009 14.22 14.34 13.90 14.17 50,756 -0.03(-0.21%)
Aug 14, 2009 14.19 14.39 14.01 14.20 31,883 +0.03(+0.21%)
Aug 13, 2009 14.15 14.20 14.06 14.17 11,617 +0.02(+0.14%)
Aug 12, 2009 14.17 14.26 14.05 14.15 21,436 +0.07(+0.50%)
Aug 11, 2009 13.86 14.21 13.86 14.08 10,119 +0.28(+2.03%)
Aug 10, 2009 13.71 14.10 13.71 13.80 20,463 -0.40(-2.82%)
Aug 07, 2009 13.53 14.24 13.36 14.20 81,514 +0.59(+4.34%)
Aug 06, 2009 13.78 13.82 13.24 13.61 41,856 -0.20(-1.45%)
Aug 05, 2009 14.25 14.25 13.72 13.81 37,881 -0.57(-3.96%)
Aug 04, 2009 14.49 14.50 14.22 14.38 21,308 -0.05(-0.35%)
Jul 31, 2009 13.95 14.43 13.89 14.43 28,215 +0.43(+3.07%)
Jul 30, 2009 14.00 14.01 13.84 14.00 21,083 +0.00(+0.00%)
Jul 29, 2009 14.12 14.17 13.86 14.00 34,956 -0.10(-0.71%)
Jul 28, 2009 14.49 14.49 14.06 14.10 21,838 -0.18(-1.26%)
Jul 27, 2009 14.50 14.50 14.28 14.28 2,851 -0.22(-1.52%)
Jul 24, 2009 14.39 14.50 14.30 14.50 36,343 +0.11(+0.76%)
Jul 23, 2009 14.06 14.39 14.00 14.39 19,964 +0.36(+2.57%)
Jul 22, 2009 14.00 14.25 14.00 14.03 47,748 -0.18(-1.27%)
Jul 21, 2009 14.22 14.33 14.18 14.21 13,414 -0.04(-0.28%)
Jul 20, 2009 14.13 14.27 14.00 14.25 12,655 +0.05(+0.35%)
Jul 17, 2009 14.11 14.20 14.00 14.20 73,237 +0.16(+1.14%)
Jul 16, 2009 14.01 14.10 13.93 14.04 30,351 +0.14(+1.01%)
Jul 15, 2009 14.14 14.15 13.66 13.90 75,884 -0.10(-0.71%)
Jul 14, 2009 13.52 14.23 13.52 14.00 35,409 +0.36(+2.64%)
Jul 13, 2009 13.55 13.94 13.42 13.64 33,836 -0.25(-1.80%)
Jul 10, 2009 13.63 13.94 13.60 13.89 31,742 +0.29(+2.13%)
Jul 09, 2009 13.50 13.73 13.40 13.60 54,623 -0.11(-0.80%)
Jul 08, 2009 13.73 13.95 13.35 13.71 48,636 -0.46(-3.25%)
Jul 07, 2009 13.97 14.25 13.31 14.17 73,311 +0.09(+0.64%)
Jul 06, 2009 14.11 14.44 13.64 14.08 83,982 +0.09(+0.64%)
Jul 03, 2009 13.80 13.99 13.70 13.99 4,380 -0.01(-0.07%)
Jul 02, 2009 14.25 14.28 13.70 14.00 60,674 -0.37(-2.57%)
Jun 30, 2009 14.58 14.69 14.04 14.37 52,520 -0.38(-2.58%)
Jun 29, 2009 14.79 15.00 14.53 14.75 51,455 +0.04(+0.27%)
Jun 26, 2009 14.87 14.99 14.71 14.71 45,610 +0.07(+0.48%)
Jun 25, 2009 14.70 14.85 14.64 14.64 43,789 -0.04(-0.27%)
Jun 24, 2009 14.25 14.68 13.98 14.68 69,311 +0.54(+3.82%)
Jun 23, 2009 14.18 14.24 13.76 14.14 93,197 -0.03(-0.21%)
Jun 22, 2009 13.93 14.24 13.78 14.17 78,308 +0.41(+2.98%)
Jun 19, 2009 13.69 13.76 13.31 13.76 56,435 +0.07(+0.51%)
Jun 18, 2009 13.89 13.89 13.30 13.69 55,761 -0.11(-0.80%)
Jun 17, 2009 13.75 13.96 13.55 13.80 37,723 -0.18(-1.29%)
Jun 16, 2009 14.04 14.13 13.84 13.98 30,237 +0.15(+1.08%)
Jun 15, 2009 14.41 14.68 13.14 13.83 70,519 -0.41(-2.88%)
Jun 12, 2009 14.78 14.79 14.00 14.24 97,791 -0.26(-1.79%)
Jun 11, 2009 14.75 14.78 14.25 14.50 106,349 -0.34(-2.29%)
Jun 10, 2009 15.00 15.23 14.84 14.84 81,688 -0.04(-0.27%)
Jun 09, 2009 14.13 15.04 14.13 14.88 77,510 +0.43(+2.98%)
Jun 08, 2009 13.67 14.50 13.66 14.45 60,307 +0.20(+1.40%)
Jun 05, 2009 13.56 14.25 13.55 14.25 65,072 +0.75(+5.56%)
Jun 04, 2009 13.12 13.74 13.12 13.50 45,758 +0.00(+0.00%)
Jun 03, 2009 13.10 13.68 13.01 13.50 78,970 -0.09(-0.66%)
Jun 02, 2009 14.24 14.24 13.29 13.59 40,569 -0.66(-4.63%)
Jun 01, 2009 13.99 14.25 13.80 14.25 50,650 +0.41(+2.96%)
May 29, 2009 14.25 14.25 13.83 13.84 39,431 -0.44(-3.08%)
May 28, 2009 13.96 14.48 13.96 14.28 43,976 +0.03(+0.21%)
May 27, 2009 13.82 14.48 13.82 14.25 43,909 +0.12(+0.85%)
May 26, 2009 14.49 14.49 13.84 14.13 41,032 +0.05(+0.36%)
May 25, 2009 14.46 14.50 14.04 14.08 15,459 -0.46(-3.16%)
May 22, 2009 14.69 14.71 14.54 14.54 31,640 -0.06(-0.41%)
May 21, 2009 14.51 14.82 14.32 14.60 44,408 -0.40(-2.67%)
May 20, 2009 15.43 15.49 14.64 15.00 62,983 -0.15(-0.99%)
May 19, 2009 14.44 15.45 14.00 15.15 108,650 +1.18(+8.45%)
May 17, 2009 14.10 14.48 13.95 13.97 1,780 -0.32(-2.24%)
May 15, 2009 14.10 14.48 13.95 14.29 35,728 +0.28(+2.00%)
May 14, 2009 13.05 14.84 13.05 14.01 131,514 +0.96(+7.36%)
May 13, 2009 13.95 13.95 12.36 13.05 127,269 -0.79(-5.71%)
May 12, 2009 14.25 14.40 13.84 13.84 153,685 -0.36(-2.54%)
May 11, 2009 14.40 14.40 14.15 14.20 112,246 -0.21(-1.46%)
May 08, 2009 14.15 14.62 14.15 14.41 141,639 +0.06(+0.42%)
May 07, 2009 14.50 14.57 14.25 14.35 104,194 -0.12(-0.83%)
May 06, 2009 14.50 14.70 14.31 14.47 95,570 +0.13(+0.91%)
May 05, 2009 14.49 14.70 14.22 14.34 100,878 -0.04(-0.28%)
May 04, 2009 13.77 14.63 14.33 14.38 132,661 +0.61(+4.43%)
May 01, 2009 13.44 13.77 13.15 13.77 119,441 +0.74(+5.68%)
Apr 30, 2009 12.45 14.00 12.45 13.03 224,402 +0.57(+4.57%)
Apr 29, 2009 12.50 12.65 12.18 12.46 168,589 +0.22(+1.80%)
Apr 28, 2009 12.19 12.77 12.00 12.24 43,275 +0.18(+1.49%)
Apr 27, 2009 11.69 12.19 11.57 12.06 49,772 +0.31(+2.64%)
Apr 24, 2009 11.98 12.69 11.75 11.75 34,717 -0.21(-1.76%)
Apr 23, 2009 11.64 12.00 11.02 11.96 41,178 +0.35(+3.01%)
Apr 22, 2009 11.51 11.86 11.25 11.61 317,718 +0.23(+2.02%)
Apr 21, 2009 11.00 11.75 11.00 11.38 95,868 +0.39(+3.55%)
Apr 20, 2009 12.27 12.27 10.99 10.99 87,918 -1.28(-10.43%)
Apr 17, 2009 11.12 12.50 11.11 12.27 51,458 +1.14(+10.24%)
Apr 16, 2009 11.00 11.18 10.82 11.13 250,228 +0.13(+1.18%)
Apr 15, 2009 10.89 11.36 10.80 11.00 57,973 +0.11(+1.01%)
Apr 14, 2009 9.890 11.10 9.880 10.89 137,931 +1.00(+10.11%)
Apr 13, 2009 9.840 9.930 9.760 9.890 42,557 +0.49(+5.21%)
Apr 09, 2009 9.240 9.430 9.340 9.400 15,222 -0.05(-0.53%)
Apr 08, 2009 9.830 10.00 9.450 9.450 34,134 +0.16(+1.72%)
Apr 07, 2009 9.730 9.700 9.220 9.290 75,977 -0.15(-1.59%)
Apr 06, 2009 9.930 9.700 9.440 9.440 62,143 -0.26(-2.68%)
Apr 03, 2009 9.900 10.00 9.700 9.700 50,874 -0.30(-3.00%)
Apr 02, 2009 9.980 10.00 9.980 10.00 27,588 +0.02(+0.20%)
Apr 01, 2009 9.540 9.980 9.820 9.980 72,493 -0.02(-0.20%)
Mar 31, 2009 10.00 10.00 9.650 10.00 24,828 +0.00(+0.00%)
Mar 30, 2009 9.750 10.00 9.550 10.00 56,435 +0.16(+1.63%)
Mar 26, 2009 9.630 9.840 9.550 9.840 46,346 +0.24(+2.50%)
Mar 25, 2009 9.650 9.990 9.600 9.600 20,069 -0.14(-1.44%)
Mar 24, 2009 9.650 9.990 9.640 9.740 118,504 +0.09(+0.93%)
Mar 23, 2009 9.500 9.650 9.590 9.650 34,683 +0.02(+0.21%)
Mar 20, 2009 9.340 9.630 9.050 9.630 40,987 +0.58(+6.41%)
Mar 19, 2009 9.100 9.680 8.440 9.050 43,327 +0.13(+1.46%)
Mar 18, 2009 9.400 9.400 8.920 8.920 35,164 -0.03(-0.34%)
Mar 17, 2009 8.660 9.000 8.570 8.950 82,766 +0.29(+3.35%)
Mar 16, 2009 8.160 8.790 7.870 8.660 17,628 +0.79(+10.04%)
Mar 13, 2009 7.280 7.970 7.250 7.870 150,597 +0.52(+7.07%)
Mar 12, 2009 7.240 7.350 7.090 7.350 37,841 +0.15(+2.08%)
Mar 11, 2009 7.210 7.510 7.200 7.200 130,169 -0.01(-0.14%)
Mar 10, 2009 7.000 7.210 6.830 7.210 50,991 +0.26(+3.74%)
Mar 09, 2009 7.000 7.080 6.890 6.950 34,312 -0.04(-0.57%)
Mar 06, 2009 6.900 7.100 6.900 6.990 231,885 -0.01(-0.14%)
Mar 05, 2009 7.040 7.240 6.910 7.000 23,003 -0.15(-2.10%)
Mar 04, 2009 7.590 7.590 7.010 7.150 56,652 -0.48(-6.29%)
Mar 02, 2009 8.120 8.120 7.580 7.630 15,093 -0.54(-6.61%)
Feb 27, 2009 8.100 8.180 8.000 8.170 47,863 -0.20(-2.39%)
Feb 26, 2009 8.230 8.630 8.100 8.370 15,560 +0.14(+1.70%)
Feb 25, 2009 9.430 9.430 8.230 8.230 90,809 +0.06(+0.73%)
Feb 24, 2009 8.950 8.950 7.890 8.170 54,997 -0.33(-3.88%)
Feb 23, 2009 9.900 9.940 8.090 8.500 5,840 -0.49(-5.45%)
Feb 20, 2009 8.520 9.350 8.520 8.990 10,727 -0.25(-2.71%)
Feb 19, 2009 9.950 9.950 9.240 9.240 33,634 -0.25(-2.63%)
Feb 18, 2009 9.500 9.770 9.450 9.490 50,852 -0.01(-0.11%)
Feb 17, 2009 9.500 9.640 9.400 9.500 154,926 -0.19(-1.96%)
Feb 13, 2009 9.750 9.800 9.550 9.690 49,324 -0.06(-0.62%)
Feb 12, 2009 9.850 9.850 9.650 9.750 7,826 -0.10(-1.02%)
Feb 11, 2009 9.840 9.850 9.780 9.850 43,285 -0.04(-0.40%)
Feb 10, 2009 9.800 10.11 9.800 9.890 56,976 +0.09(+0.92%)
Feb 09, 2009 9.510 10.08 9.510 9.800 51,299 +0.17(+1.77%)
Feb 06, 2009 9.560 9.860 9.560 9.630 42,322 +0.07(+0.73%)
Feb 05, 2009 9.500 9.620 9.450 9.560 17,568 +0.06(+0.63%)
Feb 04, 2009 9.240 9.700 9.240 9.500 50,762 +0.27(+2.93%)
Feb 03, 2009 8.860 9.560 8.850 9.230 51,248 +0.32(+3.59%)
Feb 02, 2009 10.06 10.06 8.910 8.910 96,686 -0.60(-6.31%)
Jan 30, 2009 8.840 9.610 8.530 9.510 75,741 +0.86(+9.94%)
Jan 29, 2009 8.250 8.650 8.250 8.650 40,084 +0.33(+3.97%)
Jan 28, 2009 8.090 8.460 8.090 8.320 27,665 +0.03(+0.36%)
Jan 27, 2009 8.160 8.310 8.050 8.290 20,087 -0.06(-0.72%)
Jan 26, 2009 7.970 8.450 7.900 8.350 18,604 +0.47(+5.96%)
Jan 23, 2009 7.950 8.000 7.620 7.880 41,897 -0.07(-0.88%)
Jan 22, 2009 7.750 8.070 7.750 7.950 55,648 +0.15(+1.92%)
Jan 21, 2009 7.840 8.080 7.620 7.800 59,088 -0.01(-0.13%)
Jan 20, 2009 7.750 7.910 7.750 7.810 40,867 +0.03(+0.39%)
Jan 19, 2009 8.270 8.270 7.750 7.780 37,849 -0.10(-1.27%)
Jan 16, 2009 8.270 8.270 7.790 7.880 31,983 -0.17(-2.11%)
Jan 15, 2009 7.930 8.100 7.850 8.050 51,396 +0.21(+2.68%)
Jan 14, 2009 8.080 8.130 7.680 7.840 48,233 -0.21(-2.61%)
Jan 13, 2009 8.010 8.270 8.010 8.050 37,077 -0.22(-2.66%)
Jan 12, 2009 8.100 8.440 8.070 8.270 53,954 +0.20(+2.48%)
Jan 09, 2009 8.100 8.440 8.010 8.070 55,418 +0.07(+0.88%)
Jan 08, 2009 8.030 8.450 7.550 8.000 113,515 +0.02(+0.25%)
Jan 07, 2009 8.480 8.480 7.710 7.980 62,373 -0.26(-3.16%)
Jan 06, 2009 7.960 8.270 7.800 8.240 103,213 +0.42(+5.37%)
Jan 05, 2009 7.900 7.940 7.300 7.820 80,453 +0.72(+10.14%)
Jan 02, 2009 7.180 7.390 7.020 7.100 46,926 -0.08(-1.11%)
Jan 01, 2009 7.970 7.970 7.180 7.180 0 +0.00(+0.00%)
Dec 31, 2008 7.970 7.970 7.180 7.180 31,400 -0.34(-4.52%)
Dec 30, 2008 7.040 7.520 7.040 7.520 18,084 +0.44(+6.21%)
Dec 29, 2008 6.670 7.240 6.650 7.080 63,921 +0.52(+7.93%)
Dec 24, 2008 6.800 6.820 6.560 6.560 50,292 -0.25(-3.67%)
Dec 23, 2008 6.610 7.000 6.610 6.810 148,079 -0.09(-1.30%)
Dec 22, 2008 7.340 7.340 6.630 6.900 108,591 -0.24(-3.36%)
Dec 19, 2008 7.020 7.200 6.650 7.140 108,887 +0.14(+2.00%)
Dec 18, 2008 7.500 7.700 6.750 7.000 186,421 -0.70(-9.09%)
Dec 17, 2008 7.500 7.700 7.500 7.700 204 -0.02(-0.26%)
Dec 16, 2008 8.340 8.340 7.280 7.720 15,827 -0.78(-9.18%)
Dec 15, 2008 8.010 8.500 8.010 8.500 26,521 +0.15(+1.80%)
Dec 12, 2008 8.350 8.400 8.020 8.350 92,901 +0.25(+3.09%)
Dec 11, 2008 8.010 8.500 8.000 8.100 56,393 -0.29(-3.46%)
Dec 10, 2008 8.250 8.490 8.000 8.390 96,794 +0.15(+1.82%)
Dec 09, 2008 8.240 8.240 8.030 8.240 25,817 -0.04(-0.48%)
Dec 08, 2008 8.320 8.410 8.090 8.280 83,901 -0.02(-0.24%)
Dec 05, 2008 8.450 8.450 8.160 8.300 14,041 -0.03(-0.36%)
Dec 04, 2008 8.440 8.450 8.280 8.330 95,771 -0.12(-1.42%)
Dec 03, 2008 8.410 8.450 8.290 8.450 13,538 +0.19(+2.30%)
Dec 02, 2008 8.460 8.500 8.180 8.260 17,786 -0.08(-0.96%)
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.