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

Nordic American Tanker Shipping Ltd (NY: NAT )

4.150 +0.100 (+2.47%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2011 4.590 4.756 4.590 4.722 1,374,800 +0.23(+5.12%)
Nov 29, 2011 4.635 4.636 4.481 4.492 1,103,612 -0.13(-2.85%)
Nov 28, 2011 4.688 4.711 4.567 4.624 1,153,476 +0.10(+2.25%)
Nov 25, 2011 4.594 4.635 4.522 4.522 578,842 -0.09(-1.96%)
Nov 23, 2011 4.718 4.733 4.560 4.613 1,146,784 -0.15(-3.09%)
Nov 22, 2011 4.884 4.922 4.699 4.760 1,981,052 -0.27(-5.32%)
Nov 21, 2011 5.200 5.215 4.989 5.027 1,360,646 -0.26(-4.92%)
Nov 18, 2011 5.269 5.313 5.244 5.287 1,483,517 +0.05(+0.99%)
Nov 17, 2011 5.276 5.361 5.125 5.235 1,858,646 -0.02(-0.42%)
Nov 16, 2011 5.335 5.398 5.250 5.258 966,447 -0.08(-1.59%)
Nov 15, 2011 5.272 5.379 5.235 5.342 955,345 +0.08(+1.47%)
Nov 14, 2011 5.342 5.342 5.165 5.265 1,072,995 -0.08(-1.45%)
Nov 11, 2011 5.247 5.350 5.234 5.342 1,471,558 +0.15(+2.91%)
Nov 10, 2011 5.254 5.302 5.165 5.191 1,616,238 +0.10(+2.03%)
Nov 09, 2011 5.073 5.125 5.025 5.088 1,704,681 -0.05(-1.01%)
Nov 08, 2011 5.165 5.184 5.003 5.140 2,056,496 +0.09(+1.75%)
Nov 07, 2011 5.210 5.294 4.985 5.051 1,774,197 -0.18(-3.52%)
Nov 04, 2011 5.239 5.287 5.165 5.235 701,082 -0.05(-0.91%)
Nov 03, 2011 5.328 5.365 5.169 5.283 838,032 +0.01(+0.28%)
Nov 02, 2011 5.258 5.320 5.162 5.269 569,304 +0.09(+1.78%)
Nov 01, 2011 5.132 5.283 4.944 5.176 1,551,607 -0.14(-2.70%)
Oct 31, 2011 5.586 5.623 5.313 5.320 1,427,515 -0.31(-5.50%)
Oct 28, 2011 5.608 5.730 5.556 5.630 879,420 -0.02(-0.33%)
Oct 27, 2011 5.483 5.885 5.472 5.649 2,770,572 +0.36(+6.76%)
Oct 26, 2011 5.320 5.350 5.154 5.291 1,197,959 +0.04(+0.77%)
Oct 25, 2011 5.350 5.350 5.165 5.250 1,430,035 -0.08(-1.59%)
Oct 24, 2011 5.361 5.516 5.294 5.335 1,645,435 +0.03(+0.56%)
Oct 21, 2011 5.224 5.306 5.180 5.306 1,213,284 +0.17(+3.23%)
Oct 20, 2011 5.276 5.276 5.033 5.140 1,019,150 -0.09(-1.76%)
Oct 19, 2011 5.376 5.376 5.195 5.232 701,581 -0.12(-2.21%)
Oct 18, 2011 5.276 5.398 5.191 5.350 813,427 +0.10(+1.83%)
Oct 17, 2011 5.438 5.464 5.239 5.254 1,720,431 -0.21(-3.91%)
Oct 14, 2011 5.405 5.494 5.376 5.468 703,578 +0.12(+2.21%)
Oct 13, 2011 5.283 5.354 5.151 5.350 854,077 +0.04(+0.69%)
Oct 12, 2011 5.258 5.379 5.239 5.313 1,375,118 +0.14(+2.78%)
Oct 11, 2011 4.937 5.180 4.900 5.169 1,739,159 +0.21(+4.24%)
Oct 10, 2011 4.712 4.962 4.704 4.959 1,239,802 +0.32(+7.01%)
Oct 07, 2011 4.778 4.804 4.590 4.634 1,647,595 -0.13(-2.64%)
Oct 06, 2011 4.793 4.841 4.689 4.759 2,089,511 -0.03(-0.69%)
Oct 05, 2011 4.796 4.962 4.693 4.793 1,571,395 -0.02(-0.38%)
Oct 04, 2011 4.475 4.841 4.272 4.811 2,584,827 +0.28(+6.10%)
Oct 03, 2011 5.162 5.180 4.520 4.534 1,837,332 -0.67(-12.84%)
Sep 30, 2011 5.424 5.479 5.191 5.202 1,030,927 -0.31(-5.56%)
Sep 29, 2011 5.619 5.627 5.350 5.508 890,581 +0.00(+0.00%)
Sep 28, 2011 5.634 5.686 5.508 5.508 864,073 -0.17(-2.93%)
Sep 27, 2011 5.796 5.807 5.623 5.674 1,241,561 -0.03(-0.45%)
Sep 26, 2011 5.804 5.807 5.627 5.700 753,178 -0.09(-1.53%)
Sep 23, 2011 5.671 5.918 5.645 5.789 1,119,640 +0.12(+2.08%)
Sep 22, 2011 5.719 5.959 5.608 5.671 1,806,407 -0.16(-2.72%)
Sep 21, 2011 6.014 6.071 5.822 5.829 1,193,243 -0.18(-3.07%)
Sep 20, 2011 6.114 6.250 6.014 6.014 579,503 -0.10(-1.69%)
Sep 19, 2011 6.184 6.221 6.088 6.117 572,285 -0.17(-2.64%)
Sep 16, 2011 6.324 6.383 6.253 6.283 633,962 -0.06(-0.99%)
Sep 15, 2011 6.217 6.372 6.217 6.346 835,826 +0.10(+1.53%)
Sep 14, 2011 6.235 6.261 6.114 6.250 1,259,412 +0.05(+0.77%)
Sep 13, 2011 6.213 6.250 6.143 6.202 1,057,708 -0.01(-0.12%)
Sep 12, 2011 6.099 6.265 6.066 6.209 659,892 +0.03(+0.54%)
Sep 09, 2011 6.158 6.269 6.125 6.176 851,440 -0.00(-0.06%)
Sep 08, 2011 6.305 6.364 6.180 6.180 619,191 -0.17(-2.67%)
Sep 07, 2011 6.423 6.466 6.316 6.350 665,221 +0.01(+0.12%)
Sep 06, 2011 6.261 6.364 6.191 6.342 910,077 -0.02(-0.35%)
Sep 02, 2011 6.438 6.527 6.361 6.364 707,023 -0.21(-3.25%)
Sep 01, 2011 6.741 6.981 6.567 6.578 1,272,061 -0.04(-0.67%)
Aug 31, 2011 6.767 6.807 6.586 6.623 896,693 -0.13(-1.86%)
Aug 30, 2011 6.604 6.807 6.604 6.748 919,666 +0.12(+1.78%)
Aug 29, 2011 6.457 6.637 6.457 6.630 838,973 +0.24(+3.69%)
Aug 26, 2011 6.276 6.457 6.246 6.394 640,914 +0.08(+1.23%)
Aug 25, 2011 6.453 6.530 6.243 6.316 760,637 -0.11(-1.67%)
Aug 24, 2011 6.420 6.604 6.291 6.423 718,195 -0.02(-0.29%)
Aug 23, 2011 6.272 6.453 6.161 6.442 1,039,768 +0.21(+3.44%)
Aug 22, 2011 6.291 6.398 6.129 6.228 803,464 +0.07(+1.08%)
Aug 19, 2011 6.180 6.457 6.162 6.162 797,422 -0.10(-1.59%)
Aug 18, 2011 6.479 6.586 6.162 6.261 1,323,019 -0.38(-5.72%)
Aug 17, 2011 6.752 6.789 6.582 6.641 810,991 -0.06(-0.88%)
Aug 16, 2011 6.769 6.813 6.635 6.700 805,818 -0.14(-2.07%)
Aug 15, 2011 6.635 6.845 6.609 6.842 652,472 +0.25(+3.74%)
Aug 12, 2011 6.773 6.787 6.570 6.595 663,311 -0.09(-1.41%)
Aug 11, 2011 6.744 6.853 6.613 6.689 1,361,806 +0.00(+0.00%)
Aug 10, 2011 6.635 6.936 6.540 6.689 2,309,209 -0.29(-4.16%)
Aug 09, 2011 5.822 6.980 6.432 6.980 3,810,608 +0.98(+16.33%)
Aug 08, 2011 5.822 6.283 5.815 6.000 3,663,761 -0.60(-9.08%)
Aug 05, 2011 6.653 6.831 6.272 6.599 2,100,939 -0.04(-0.55%)
Aug 04, 2011 6.871 6.914 6.624 6.635 2,190,487 -0.37(-5.33%)
Aug 03, 2011 7.176 7.205 6.820 7.009 1,368,032 -0.18(-2.52%)
Aug 02, 2011 7.549 7.564 7.179 7.190 1,101,705 -0.32(-4.25%)
Aug 01, 2011 7.510 7.582 7.419 7.510 892,471 +0.08(+1.03%)
Jul 29, 2011 7.165 7.451 7.107 7.433 1,445,937 +0.18(+2.50%)
Jul 28, 2011 7.346 7.430 7.187 7.252 1,843,544 -0.12(-1.62%)
Jul 27, 2011 7.455 7.495 7.324 7.372 1,371,735 -0.12(-1.65%)
Jul 26, 2011 7.502 7.604 7.462 7.495 1,013,427 -0.01(-0.19%)
Jul 25, 2011 7.898 7.921 7.444 7.510 2,555,131 -0.54(-6.68%)
Jul 22, 2011 8.025 8.047 8.010 8.047 539,359 +0.03(+0.32%)
Jul 21, 2011 7.945 8.036 7.935 8.021 708,600 +0.09(+1.10%)
Jul 20, 2011 7.898 7.971 7.894 7.934 666,909 +0.01(+0.18%)
Jul 19, 2011 7.851 7.978 7.851 7.920 777,272 +0.08(+1.07%)
Jul 18, 2011 8.047 8.076 7.807 7.836 1,549,743 -0.27(-3.31%)
Jul 15, 2011 8.025 8.156 7.981 8.105 1,149,383 +0.13(+1.59%)
Jul 14, 2011 7.981 8.054 7.934 7.978 975,679 +0.00(+0.00%)
Jul 13, 2011 7.952 8.010 7.858 7.978 1,268,152 +0.05(+0.69%)
Jul 12, 2011 7.876 7.985 7.863 7.923 648,386 +0.01(+0.09%)
Jul 11, 2011 8.058 8.058 7.887 7.916 1,159,131 -0.21(-2.59%)
Jul 08, 2011 8.065 8.130 7.996 8.127 1,293,070 +0.03(+0.31%)
Jul 07, 2011 8.156 8.297 8.072 8.101 1,131,395 -0.03(-0.40%)
Jul 06, 2011 8.283 8.312 8.072 8.134 938,779 -0.18(-2.18%)
Jul 05, 2011 8.312 8.348 8.206 8.315 722,037 +0.03(+0.35%)
Jul 01, 2011 8.232 8.337 8.217 8.286 1,005,352 +0.03(+0.40%)
Jun 30, 2011 8.167 8.308 8.047 8.254 1,450,626 +0.12(+1.43%)
Jun 29, 2011 7.985 8.145 7.949 8.137 1,104,312 +0.15(+1.91%)
Jun 28, 2011 8.196 8.196 7.862 7.985 1,020,640 +0.02(+0.27%)
Jun 27, 2011 7.952 7.985 7.771 7.963 1,799,891 -0.03(-0.36%)
Jun 24, 2011 8.355 8.395 7.952 7.992 1,819,591 -0.38(-4.51%)
Jun 23, 2011 8.217 8.439 8.036 8.370 934,509 +0.09(+1.05%)
Jun 22, 2011 8.348 8.377 8.243 8.283 732,429 -0.12(-1.38%)
Jun 21, 2011 8.297 8.453 8.297 8.399 1,230,054 +0.13(+1.63%)
Jun 20, 2011 8.239 8.265 8.214 8.265 1,917,925 +0.05(+0.66%)
Jun 17, 2011 8.167 8.250 8.130 8.210 1,215,835 +0.12(+1.53%)
Jun 16, 2011 8.025 8.167 7.985 8.087 665,256 +0.04(+0.50%)
Jun 15, 2011 8.058 8.119 7.985 8.047 652,227 -0.06(-0.76%)
Jun 14, 2011 8.294 8.294 8.054 8.108 831,667 +0.05(+0.59%)
Jun 13, 2011 7.996 8.130 7.996 8.061 840,183 +0.07(+0.82%)
Jun 10, 2011 8.039 8.167 7.898 7.996 1,912,558 -0.08(-1.03%)
Jun 09, 2011 8.090 8.130 8.039 8.079 1,021,596 -0.02(-0.22%)
Jun 08, 2011 8.312 8.348 8.039 8.098 1,709,415 -0.21(-2.58%)
Jun 07, 2011 8.330 8.377 8.261 8.312 1,169,005 +0.00(+0.00%)
Jun 06, 2011 8.366 8.475 8.275 8.312 1,004,156 -0.04(-0.48%)
Jun 03, 2011 8.355 8.421 8.261 8.352 1,831,270 -0.08(-0.95%)
May 24, 2011 8.638 8.696 8.399 8.431 1,511,986 -0.21(-2.48%)
May 23, 2011 8.646 8.689 8.537 8.646 820,561 -0.08(-0.96%)
May 20, 2011 8.686 8.791 8.662 8.729 1,058,568 +0.00(+0.04%)
May 19, 2011 8.751 8.798 8.675 8.725 711,019 +0.03(+0.33%)
May 18, 2011 8.689 8.707 8.569 8.696 892,804 +0.05(+0.55%)
May 17, 2011 8.529 8.751 8.493 8.649 1,490,347 +0.09(+1.06%)
May 16, 2011 8.711 8.711 8.522 8.559 997,596 -0.16(-1.87%)
May 13, 2011 8.711 8.872 8.700 8.722 1,293,383 +0.05(+0.54%)
May 12, 2011 8.575 8.747 8.464 8.675 1,330,740 +0.09(+1.04%)
May 11, 2011 8.790 8.872 8.568 8.586 1,881,130 -0.20(-2.28%)
May 10, 2011 8.854 8.854 8.697 8.786 2,259,052 +0.01(+0.16%)
May 09, 2011 8.195 8.905 8.138 8.772 3,815,830 +0.75(+9.29%)
May 06, 2011 8.034 8.227 8.019 8.026 1,147,788 +0.01(+0.13%)
May 05, 2011 8.069 8.120 7.980 8.016 1,093,924 -0.05(-0.62%)
May 04, 2011 8.181 8.274 7.976 8.066 1,252,867 -0.13(-1.57%)
May 03, 2011 8.245 8.317 8.098 8.195 891,420 -0.08(-0.91%)
May 02, 2011 8.281 8.284 8.270 8.270 1,072,489 +0.03(+0.39%)
Apr 29, 2011 8.245 8.252 8.173 8.238 934,990 -0.02(-0.26%)
Apr 28, 2011 8.206 8.274 8.202 8.259 1,341,578 +0.01(+0.17%)
Apr 27, 2011 8.252 8.267 8.209 8.245 689,551 +0.00(+0.00%)
Apr 26, 2011 8.173 8.267 8.132 8.245 1,018,980 +0.07(+0.88%)
Apr 25, 2011 8.130 8.191 8.066 8.173 1,288,253 +0.16(+2.01%)
Apr 21, 2011 8.005 8.044 7.928 8.012 1,242,574 +0.00(+0.00%)
Apr 20, 2011 8.026 8.080 7.991 8.012 1,310,072 +0.03(+0.36%)
Apr 19, 2011 8.184 8.209 7.944 7.983 2,051,471 -0.21(-2.58%)
Apr 18, 2011 8.267 8.267 8.163 8.195 1,268,941 -0.11(-1.30%)
Apr 15, 2011 8.360 8.389 8.263 8.302 1,214,503 -0.08(-0.90%)
Apr 14, 2011 8.338 8.388 8.299 8.378 770,085 -0.01(-0.17%)
Apr 13, 2011 8.518 8.532 8.342 8.392 1,157,094 -0.09(-1.06%)
Apr 12, 2011 8.553 8.600 8.338 8.482 1,623,830 -0.13(-1.50%)
Apr 11, 2011 8.715 8.747 8.586 8.611 1,174,724 -0.14(-1.56%)
Apr 08, 2011 8.883 8.897 8.707 8.747 1,007,727 -0.11(-1.21%)
Apr 07, 2011 8.837 8.897 8.811 8.854 721,782 +0.04(+0.41%)
Apr 06, 2011 8.740 8.826 8.740 8.819 849,861 +0.10(+1.19%)
Apr 05, 2011 8.779 8.828 8.650 8.715 1,174,896 -0.07(-0.82%)
Apr 04, 2011 8.937 8.962 8.783 8.786 1,338,119 -0.15(-1.65%)
Apr 01, 2011 8.994 9.030 8.926 8.933 777,759 +0.03(+0.32%)
Mar 31, 2011 8.926 8.973 8.894 8.905 1,128,545 +0.00(+0.04%)
Mar 30, 2011 9.055 9.109 8.897 8.901 2,102,614 -0.15(-1.70%)
Mar 29, 2011 8.994 9.102 8.994 9.055 900,084 +0.05(+0.52%)
Mar 28, 2011 9.141 9.191 9.009 9.009 1,047,255 -0.10(-1.06%)
Mar 25, 2011 9.087 9.159 9.070 9.105 809,011 +0.04(+0.40%)
Mar 24, 2011 9.163 9.195 9.052 9.070 819,494 -0.08(-0.90%)
Mar 23, 2011 9.181 9.222 9.091 9.152 738,703 -0.02(-0.20%)
Mar 22, 2011 9.141 9.281 9.116 9.170 710,046 +0.00(+0.04%)
Mar 21, 2011 9.152 9.174 9.112 9.166 971,485 +0.05(+0.55%)
Mar 18, 2011 9.080 9.134 8.998 9.116 1,387,720 +0.11(+1.23%)
Mar 17, 2011 9.181 9.195 8.984 9.005 1,849,633 -0.04(-0.48%)
Mar 16, 2011 9.306 9.385 9.041 9.048 2,405,495 -0.11(-1.17%)
Mar 15, 2011 9.180 9.274 9.066 9.156 2,620,887 +0.09(+0.99%)
Mar 14, 2011 8.958 9.080 8.905 9.066 1,316,274 +0.07(+0.80%)
Mar 11, 2011 8.876 9.048 8.876 8.994 1,094,078 +0.03(+0.28%)
Mar 10, 2011 9.080 9.105 8.901 8.969 1,423,710 -0.18(-2.00%)
Mar 09, 2011 8.984 9.249 8.984 9.152 1,483,839 +0.15(+1.63%)
Mar 08, 2011 8.941 9.034 8.937 9.005 909,861 +0.03(+0.36%)
Mar 07, 2011 8.915 8.994 8.912 8.973 1,364,829 +0.05(+0.52%)
Mar 04, 2011 8.804 8.937 8.790 8.926 1,171,418 +0.11(+1.22%)
Mar 03, 2011 8.808 8.883 8.772 8.819 1,010,408 +0.05(+0.61%)
Mar 02, 2011 8.643 8.808 8.643 8.765 739,292 +0.09(+1.03%)
Mar 01, 2011 8.829 8.858 8.664 8.675 1,210,960 -0.10(-1.18%)
Feb 28, 2011 8.747 8.819 8.722 8.779 864,261 +0.03(+0.33%)
Feb 25, 2011 8.539 8.761 8.539 8.751 1,395,544 +0.23(+2.74%)
Feb 24, 2011 8.561 8.589 8.467 8.518 1,085,762 -0.04(-0.50%)
Feb 23, 2011 8.629 8.664 8.460 8.561 1,757,840 -0.07(-0.79%)
Feb 22, 2011 8.829 8.829 8.607 8.629 1,550,928 -0.20(-2.27%)
Feb 18, 2011 8.840 8.872 8.744 8.829 1,646,074 +0.00(+0.04%)
Feb 17, 2011 8.741 8.826 8.709 8.826 955,556 +0.10(+1.10%)
Feb 16, 2011 8.616 8.790 8.570 8.730 1,699,430 +0.15(+1.78%)
Feb 15, 2011 8.734 8.748 8.542 8.577 2,501,292 -0.21(-2.34%)
Feb 14, 2011 8.854 8.868 8.712 8.783 1,428,864 -0.03(-0.36%)
Feb 11, 2011 8.876 8.876 8.737 8.815 919,789 +0.05(+0.53%)
Feb 10, 2011 8.698 8.783 8.698 8.769 707,387 +0.08(+0.90%)
Feb 09, 2011 8.748 8.794 8.659 8.691 865,709 -0.08(-0.89%)
Feb 08, 2011 8.702 8.801 8.659 8.769 1,442,224 +0.06(+0.65%)
Feb 07, 2011 8.695 8.748 8.670 8.712 981,368 +0.01(+0.16%)
Feb 04, 2011 8.705 8.766 8.663 8.698 1,083,228 +0.00(+0.04%)
Feb 03, 2011 8.666 8.748 8.606 8.695 1,085,367 +0.05(+0.62%)
Feb 02, 2011 8.631 8.762 8.592 8.641 1,430,488 +0.01(+0.16%)
Feb 01, 2011 8.702 8.730 8.616 8.627 1,097,013 -0.05(-0.57%)
Jan 31, 2011 8.836 8.836 8.556 8.677 1,777,344 -0.15(-1.69%)
Jan 28, 2011 8.577 9.049 8.517 8.826 3,893,333 +0.28(+3.32%)
Jan 27, 2011 8.634 8.634 8.538 8.542 1,067,062 -0.05(-0.62%)
Jan 26, 2011 8.648 8.698 8.556 8.595 1,517,255 -0.06(-0.66%)
Jan 25, 2011 8.641 8.655 8.577 8.652 1,664,398 -0.02(-0.25%)
Jan 24, 2011 8.695 8.716 8.624 8.673 2,292,179 -0.01(-0.08%)
Jan 21, 2011 9.035 9.195 8.535 8.680 6,235,769 -0.42(-4.60%)
Jan 20, 2011 9.195 9.195 9.085 9.099 1,340,082 -0.10(-1.08%)
Jan 19, 2011 9.223 9.280 9.191 9.198 1,262,126 -0.05(-0.50%)
Jan 18, 2011 9.248 9.262 9.227 9.245 826,631 -0.03(-0.31%)
Jan 14, 2011 9.291 9.298 9.241 9.273 676,633 -0.03(-0.31%)
Jan 13, 2011 9.323 9.369 9.287 9.301 682,145 -0.04(-0.38%)
Jan 12, 2011 9.355 9.373 9.287 9.337 975,606 +0.01(+0.08%)
Jan 11, 2011 9.415 9.418 9.287 9.330 1,289,132 -0.07(-0.75%)
Jan 10, 2011 9.426 9.447 9.333 9.401 864,847 -0.05(-0.49%)
Jan 07, 2011 9.475 9.507 9.287 9.447 990,492 +0.00(+0.00%)
Jan 06, 2011 9.308 9.511 9.305 9.447 1,293,244 +0.13(+1.41%)
Jan 05, 2011 9.245 9.351 9.241 9.316 874,509 +0.07(+0.73%)
Jan 04, 2011 9.337 9.369 9.245 9.248 1,162,368 -0.08(-0.87%)
Jan 03, 2011 9.316 9.383 9.280 9.330 1,114,599 +0.10(+1.04%)
Dec 31, 2010 9.252 9.305 9.195 9.234 971,122 -0.08(-0.84%)
Dec 30, 2010 9.191 9.316 9.191 9.312 1,307,009 +0.11(+1.20%)
Dec 29, 2010 9.181 9.209 9.149 9.202 1,060,336 +0.02(+0.23%)
Dec 28, 2010 9.252 9.280 9.156 9.181 780,071 -0.06(-0.65%)
Dec 27, 2010 9.330 9.330 9.227 9.241 650,853 -0.10(-1.03%)
Dec 23, 2010 9.379 9.411 9.333 9.337 675,672 -0.04(-0.45%)
Dec 22, 2010 9.262 9.408 9.245 9.379 1,018,702 +0.12(+1.30%)
Dec 21, 2010 9.191 9.294 9.191 9.259 952,657 +0.08(+0.85%)
Dec 20, 2010 9.138 9.223 9.138 9.181 1,114,647 +0.04(+0.47%)
Dec 17, 2010 9.188 9.209 9.103 9.138 1,551,805 -0.07(-0.81%)
Dec 16, 2010 9.191 9.252 9.191 9.213 726,177 +0.01(+0.15%)
Dec 15, 2010 9.230 9.308 9.174 9.198 973,405 -0.06(-0.65%)
Dec 14, 2010 9.344 9.401 9.245 9.259 827,273 -0.09(-0.95%)
Dec 13, 2010 9.365 9.411 9.323 9.348 1,021,838 -0.02(-0.19%)
Dec 10, 2010 9.316 9.379 9.223 9.365 1,614,469 +0.16(+1.73%)
Dec 09, 2010 9.209 9.220 9.170 9.206 876,814 +0.01(+0.15%)
Dec 08, 2010 9.142 9.223 9.138 9.191 934,028 +0.04(+0.47%)
Dec 07, 2010 9.305 9.316 9.110 9.149 1,453,732 -0.11(-1.15%)
Dec 06, 2010 9.053 9.308 9.053 9.255 1,415,263 +0.17(+1.87%)
Dec 03, 2010 9.124 9.127 9.049 9.085 1,986,446 -0.04(-0.47%)
Dec 02, 2010 9.209 9.209 9.106 9.127 1,699,915 -0.09(-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.