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

(NY: )

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 (%)
Dec 31, 2008 10.33 10.58 10.33 10.51 251,260 +0.12(+1.18%)
Dec 30, 2008 10.23 10.43 10.15 10.39 313,474 +0.24(+2.34%)
Dec 29, 2008 10.04 10.20 9.970 10.15 326,964 +0.05(+0.50%)
Dec 26, 2008 10.18 10.19 10.03 10.10 114,215 +0.04(+0.40%)
Dec 24, 2008 9.960 10.08 9.960 10.06 110,633 -0.01(-0.10%)
Dec 23, 2008 10.21 10.23 9.990 10.07 210,430 +0.03(+0.30%)
Dec 22, 2008 10.14 10.27 9.923 10.04 153,491 +0.04(+0.40%)
Dec 19, 2008 10.18 10.38 10.00 10.00 219,054 -0.31(-3.01%)
Dec 18, 2008 10.83 10.83 10.18 10.31 279,283 -0.38(-3.55%)
Dec 17, 2008 10.50 10.71 10.47 10.69 301,832 +0.02(+0.19%)
Dec 16, 2008 10.31 10.73 10.12 10.67 183,616 +0.55(+5.43%)
Dec 15, 2008 10.19 10.25 10.02 10.12 105,009 +0.02(+0.23%)
Dec 12, 2008 9.930 10.17 9.800 10.10 165,547 +0.05(+0.47%)
Dec 11, 2008 10.05 10.41 10.00 10.05 191,974 -0.17(-1.66%)
Dec 10, 2008 10.00 10.28 10.00 10.22 127,177 +0.22(+2.17%)
Dec 09, 2008 10.16 10.24 9.920 10.00 360,300 -0.07(-0.67%)
Dec 08, 2008 10.03 10.20 9.840 10.07 176,376 +0.50(+5.23%)
Dec 05, 2008 9.170 9.580 9.030 9.570 158,372 +0.27(+2.90%)
Dec 04, 2008 9.550 9.670 9.250 9.300 164,339 -0.38(-3.93%)
Dec 03, 2008 9.430 9.770 9.150 9.680 176,909 +0.16(+1.68%)
Dec 02, 2008 9.540 9.760 9.300 9.520 108,267 +0.21(+2.26%)
Dec 01, 2008 9.660 9.920 9.310 9.310 120,566 -0.93(-9.08%)
Nov 28, 2008 10.13 10.25 9.950 10.24 125,982 +0.23(+2.30%)
Nov 26, 2008 9.450 10.05 9.450 10.01 240,337 +0.26(+2.67%)
Nov 25, 2008 10.03 10.03 9.500 9.750 173,585 +0.07(+0.72%)
Nov 24, 2008 8.990 9.810 8.870 9.680 167,036 +0.82(+9.29%)
Nov 21, 2008 8.920 8.920 8.310 8.857 277,535 +0.60(+7.23%)
Nov 20, 2008 8.810 8.940 8.250 8.260 406,720 -0.74(-8.22%)
Nov 19, 2008 9.360 9.670 9.000 9.000 168,490 -0.53(-5.56%)
Nov 18, 2008 9.880 9.880 9.380 9.530 145,508 -0.17(-1.75%)
Nov 17, 2008 9.990 9.990 9.660 9.700 134,608 -0.23(-2.32%)
Nov 14, 2008 10.13 10.36 9.840 9.930 237,249 -0.65(-6.14%)
Nov 13, 2008 9.730 10.58 9.500 10.58 221,354 +0.68(+6.87%)
Nov 12, 2008 10.61 10.61 9.800 9.900 217,104 -0.62(-5.86%)
Nov 11, 2008 10.75 10.75 10.36 10.52 105,832 -0.43(-3.96%)
Nov 10, 2008 11.04 11.50 10.85 10.95 134,792 -0.22(-1.98%)
Nov 07, 2008 11.22 11.38 10.93 11.17 191,715 +0.26(+2.39%)
Nov 06, 2008 11.00 11.71 10.78 10.91 426,970 -0.79(-6.75%)
Nov 05, 2008 12.40 12.40 11.70 11.70 196,200 -0.49(-4.02%)
Nov 04, 2008 11.69 12.27 11.69 12.19 124,298 +0.72(+6.30%)
Nov 03, 2008 11.48 12.00 11.34 11.47 89,882 +0.14(+1.23%)
Oct 31, 2008 11.29 11.91 10.93 11.33 368,670 +0.08(+0.70%)
Oct 30, 2008 11.54 11.54 11.12 11.25 92,202 +0.25(+2.27%)
Oct 29, 2008 10.46 11.28 10.40 11.00 177,892 +0.39(+3.68%)
Oct 28, 2008 10.60 10.61 9.640 10.61 132,911 +0.81(+8.27%)
Oct 27, 2008 9.800 10.17 9.510 9.800 227,003 -0.53(-5.13%)
Oct 24, 2008 10.49 10.49 9.800 10.33 154,479 -0.07(-0.67%)
Oct 23, 2008 11.22 11.22 10.40 10.40 177,380 -0.40(-3.70%)
Oct 22, 2008 11.26 11.42 10.67 10.80 247,134 -0.80(-6.90%)
Oct 21, 2008 12.00 12.06 11.60 11.60 302,608 -0.51(-4.21%)
Oct 20, 2008 11.53 12.19 11.50 12.11 111,515 +0.45(+3.86%)
Oct 17, 2008 11.05 12.09 11.05 11.66 190,021 +0.00(+0.00%)
Oct 16, 2008 11.88 11.88 10.82 11.66 146,392 +0.26(+2.28%)
Oct 15, 2008 12.99 12.99 11.40 11.40 124,726 -1.15(-9.16%)
Oct 14, 2008 13.35 13.74 12.25 12.55 319,697 -0.01(-0.08%)
Oct 13, 2008 11.37 12.59 11.37 12.56 210,217 +1.36(+12.15%)
Oct 10, 2008 11.07 12.10 10.66 11.20 470,019 -0.50(-4.28%)
Oct 09, 2008 12.07 12.93 11.46 11.70 407,653 -0.65(-5.26%)
Oct 08, 2008 12.23 13.03 12.01 12.35 449,910 -0.38(-2.99%)
Oct 07, 2008 12.64 13.79 11.95 12.73 323,706 -0.80(-5.91%)
Oct 06, 2008 13.60 14.00 12.91 13.53 495,701 -0.89(-6.17%)
Oct 03, 2008 14.14 15.10 14.14 14.42 151,838 -0.10(-0.69%)
Oct 02, 2008 14.92 14.95 14.51 14.52 149,091 -0.43(-2.88%)
Oct 01, 2008 15.91 15.91 14.71 14.95 111,385 -0.05(-0.34%)
Sep 30, 2008 15.10 15.24 14.01 15.00 285,824 +1.02(+7.31%)
Sep 29, 2008 17.51 17.51 13.82 13.98 353,683 -2.43(-14.81%)
Sep 26, 2008 15.68 16.41 15.68 16.41 0 +0.64(+4.06%)
Sep 25, 2008 15.81 16.32 15.75 15.77 117,481 -0.10(-0.63%)
Sep 24, 2008 15.81 16.02 15.81 15.87 148,329 +0.01(+0.06%)
Sep 23, 2008 16.09 16.22 15.81 15.86 104,747 -0.25(-1.55%)
Sep 22, 2008 16.16 16.64 16.11 16.11 159,501 -0.63(-3.76%)
Sep 19, 2008 17.27 18.00 16.00 16.74 0 +0.90(+5.66%)
Sep 18, 2008 15.02 15.84 14.87 15.84 364,990 +0.71(+4.71%)
Sep 17, 2008 15.39 15.60 15.01 15.13 301,872 -0.74(-4.66%)
Sep 16, 2008 14.92 15.91 14.87 15.87 403,104 +0.25(+1.60%)
Sep 15, 2008 15.61 16.15 15.61 15.62 173,476 -0.92(-5.56%)
Sep 12, 2008 16.27 16.58 16.03 16.54 254,779 +0.24(+1.47%)
Sep 11, 2008 15.61 16.30 15.56 16.30 270,032 +0.04(+0.25%)
Sep 10, 2008 16.15 16.51 16.15 16.26 72,936 +0.13(+0.81%)
Sep 09, 2008 16.52 16.83 16.10 16.13 87,782 -0.52(-3.12%)
Sep 08, 2008 16.41 16.79 16.41 16.65 312,669 +0.39(+2.40%)
Sep 05, 2008 16.08 16.36 16.00 16.26 0 -0.10(-0.61%)
Sep 04, 2008 16.81 16.81 16.33 16.36 76,911 -0.56(-3.31%)
Sep 03, 2008 16.72 16.98 16.58 16.92 113,677 -0.03(-0.18%)
Sep 02, 2008 17.25 17.27 16.93 16.95 133,932 -0.12(-0.70%)
Aug 29, 2008 16.97 17.18 16.91 17.07 79,006 -0.08(-0.47%)
Aug 28, 2008 16.78 17.18 16.78 17.15 100,940 +0.38(+2.27%)
Aug 27, 2008 16.45 16.98 16.00 16.77 137,509 +0.24(+1.45%)
Aug 26, 2008 16.40 16.68 16.40 16.53 115,264 +0.01(+0.06%)
Aug 25, 2008 16.98 16.98 16.52 16.52 62,984 -0.27(-1.61%)
Aug 22, 2008 16.66 16.87 15.85 16.79 58,074 +0.15(+0.90%)
Aug 21, 2008 16.31 16.71 16.30 16.64 107,811 +0.10(+0.60%)
Aug 20, 2008 16.56 16.63 16.34 16.54 288,529 -0.02(-0.12%)
Aug 19, 2008 16.85 16.87 16.50 16.56 123,567 -0.32(-1.90%)
Aug 18, 2008 17.07 17.11 16.85 16.88 112,372 -0.21(-1.23%)
Aug 15, 2008 17.24 17.27 17.01 17.09 0 -0.10(-0.56%)
Aug 14, 2008 17.17 17.27 17.00 17.19 108,774 +0.04(+0.21%)
Aug 13, 2008 17.39 17.39 16.95 17.15 57,653 -0.21(-1.21%)
Aug 12, 2008 17.31 17.55 17.31 17.36 90,354 -0.10(-0.57%)
Aug 11, 2008 17.31 17.76 17.31 17.46 98,605 +0.02(+0.11%)
Aug 08, 2008 17.04 17.51 17.04 17.44 65,329 +0.26(+1.51%)
Aug 07, 2008 17.30 17.50 17.16 17.18 47,412 -0.37(-2.11%)
Aug 06, 2008 17.87 17.87 17.39 17.55 101,189 +0.63(+3.72%)
Aug 05, 2008 17.16 17.58 16.92 16.92 109,871 +0.01(+0.06%)
Aug 04, 2008 17.00 17.06 16.80 16.91 66,871 -0.19(-1.11%)
Aug 01, 2008 17.22 17.24 16.98 17.10 91,861 -0.18(-1.04%)
Jul 31, 2008 17.29 17.57 17.24 17.28 99,876 -0.19(-1.06%)
Jul 30, 2008 17.24 17.56 17.24 17.47 91,057 +0.25(+1.43%)
Jul 29, 2008 17.22 17.26 16.83 17.22 101,891 +0.32(+1.89%)
Jul 28, 2008 17.28 17.28 16.90 16.90 64,338 -0.33(-1.92%)
Jul 25, 2008 17.08 17.49 17.08 17.23 60,143 +0.09(+0.53%)
Jul 24, 2008 17.94 18.00 17.14 17.14 80,200 -0.47(-2.67%)
Jul 23, 2008 17.98 17.98 17.21 17.61 108,107 +0.20(+1.15%)
Jul 22, 2008 17.02 17.46 16.80 17.41 118,333 +0.16(+0.93%)
Jul 21, 2008 17.25 17.69 17.23 17.25 94,315 -0.02(-0.12%)
Jul 18, 2008 16.90 17.36 16.90 17.27 85,153 +0.21(+1.23%)
Jul 17, 2008 17.24 17.24 16.45 17.06 204,806 +0.33(+1.97%)
Jul 16, 2008 15.77 16.74 15.75 16.73 131,251 +0.76(+4.76%)
Jul 15, 2008 16.07 16.44 15.95 15.97 305,896 -0.54(-3.27%)
Jul 14, 2008 16.51 17.25 16.50 16.51 168,559 -0.27(-1.61%)
Jul 11, 2008 16.85 16.88 16.50 16.78 122,393 -0.06(-0.36%)
Jul 10, 2008 17.24 17.24 16.81 16.84 154,808 -0.36(-2.09%)
Jul 09, 2008 16.98 17.34 16.69 17.20 76,828 +0.14(+0.82%)
Jul 08, 2008 16.61 17.13 16.61 17.06 165,384 +0.26(+1.55%)
Jul 07, 2008 16.63 17.15 16.60 16.80 171,730 +0.00(+0.00%)
Jul 04, 2008 16.66 17.28 16.10 16.80 139,877 +0.00(+0.00%)
Jul 03, 2008 16.66 17.28 16.10 16.80 139,877 -0.14(-0.83%)
Jul 02, 2008 17.16 17.46 16.94 16.94 122,302 -0.37(-2.14%)
Jul 01, 2008 17.20 17.45 17.10 17.31 328,093 -0.18(-1.03%)
Jun 30, 2008 18.26 18.26 17.48 17.49 101,752 +0.03(+0.17%)
Jun 27, 2008 17.42 17.63 17.35 17.46 123,981 -0.05(-0.29%)
Jun 26, 2008 18.05 18.05 17.51 17.51 130,608 -0.44(-2.45%)
Jun 25, 2008 17.71 18.19 17.71 17.95 152,231 +0.22(+1.24%)
Jun 24, 2008 17.71 17.94 17.29 17.73 262,009 -0.17(-0.95%)
Jun 23, 2008 17.89 18.01 17.85 17.90 244,021 -0.02(-0.11%)
Jun 20, 2008 18.44 18.44 17.92 17.92 82,975 -0.78(-4.17%)
Jun 19, 2008 18.64 18.76 18.60 18.70 93,858 -0.04(-0.21%)
Jun 18, 2008 18.69 18.83 18.65 18.74 73,130 -0.19(-1.00%)
Jun 17, 2008 18.89 19.35 18.88 18.93 98,721 +0.02(+0.11%)
Jun 16, 2008 18.93 19.01 18.80 18.91 38,861 +0.13(+0.69%)
Jun 13, 2008 18.55 19.00 18.55 18.78 224,724 +0.22(+1.21%)
Jun 12, 2008 18.56 18.73 18.44 18.56 172,923 -0.04(-0.24%)
Jun 11, 2008 18.99 18.99 18.60 18.60 117,230 -0.30(-1.59%)
Jun 10, 2008 18.95 19.05 18.63 18.90 144,274 -0.27(-1.41%)
Jun 09, 2008 19.29 19.34 19.10 19.17 94,364 -0.15(-0.78%)
Jun 06, 2008 19.63 19.63 19.30 19.32 82,555 -0.53(-2.67%)
Jun 05, 2008 19.52 19.85 19.52 19.85 85,146 +0.38(+1.95%)
Jun 04, 2008 19.50 19.60 19.40 19.47 77,595 -0.09(-0.46%)
Jun 03, 2008 19.61 19.71 19.46 19.56 87,467 -0.07(-0.36%)
Jun 02, 2008 19.72 19.72 19.54 19.63 90,825 -0.28(-1.41%)
May 30, 2008 19.90 19.96 19.84 19.91 62,457 +0.08(+0.40%)
May 29, 2008 19.71 19.90 19.68 19.83 64,980 -0.00(-0.01%)
May 28, 2008 19.74 19.85 19.69 19.83 103,811 +0.06(+0.31%)
May 27, 2008 19.96 20.25 19.64 19.77 54,708 -0.10(-0.49%)
May 26, 2008 20.05 20.05 19.79 19.87 0 +0.00(+0.00%)
May 23, 2008 20.05 20.05 19.79 19.87 69,122 -0.17(-0.86%)
May 22, 2008 20.01 20.13 20.01 20.04 104,056 +0.19(+0.96%)
May 21, 2008 20.15 20.18 19.84 19.85 86,708 -0.28(-1.39%)
May 20, 2008 20.20 20.20 20.05 20.13 65,935 -0.14(-0.69%)
May 19, 2008 20.30 20.41 20.23 20.27 121,683 +0.01(+0.06%)
May 16, 2008 20.16 20.29 20.15 20.26 123,523 +0.18(+0.88%)
May 15, 2008 19.90 20.10 19.84 20.08 66,054 +0.28(+1.42%)
May 14, 2008 19.76 19.92 19.76 19.80 93,418 +0.01(+0.05%)
May 13, 2008 19.93 19.93 19.69 19.79 142,158 -0.17(-0.85%)
May 12, 2008 19.83 20.00 19.80 19.96 137,015 +0.16(+0.81%)
May 09, 2008 19.66 19.82 19.66 19.80 44,327 -0.03(-0.15%)
May 08, 2008 19.88 19.89 19.78 19.83 102,208 +0.12(+0.61%)
May 07, 2008 19.99 19.99 19.68 19.71 94,998 -0.28(-1.40%)
May 06, 2008 19.79 20.00 19.70 19.99 216,107 +0.14(+0.71%)
May 05, 2008 19.86 19.95 19.85 19.85 105,773 -0.12(-0.60%)
May 02, 2008 19.97 20.00 19.86 19.97 71,364 +0.25(+1.27%)
May 01, 2008 19.49 19.79 19.49 19.72 119,519 +0.14(+0.72%)
Apr 30, 2008 19.55 19.74 19.55 19.58 104,219 +0.12(+0.62%)
Apr 29, 2008 19.53 19.62 19.38 19.46 91,527 -0.16(-0.83%)
Apr 28, 2008 19.66 19.72 19.60 19.62 92,289 +0.05(+0.27%)
Apr 25, 2008 19.44 19.62 19.43 19.57 70,373 +0.16(+0.82%)
Apr 24, 2008 19.71 19.71 19.12 19.41 56,438 +0.02(+0.10%)
Apr 23, 2008 19.41 19.45 19.26 19.39 90,893 -0.06(-0.33%)
Apr 22, 2008 19.42 19.54 19.36 19.45 117,591 -0.11(-0.54%)
Apr 21, 2008 19.81 19.81 19.48 19.56 63,243 -0.34(-1.71%)
Apr 18, 2008 19.58 19.90 19.54 19.90 137,171 +0.56(+2.90%)
Apr 17, 2008 19.25 19.48 19.22 19.34 73,667 -0.06(-0.31%)
Apr 16, 2008 18.98 19.40 18.98 19.40 144,784 +0.55(+2.92%)
Apr 15, 2008 18.91 18.91 18.77 18.85 78,708 +0.05(+0.27%)
Apr 14, 2008 18.81 18.85 18.71 18.80 83,172 +0.03(+0.16%)
Apr 11, 2008 18.72 18.89 18.72 18.77 74,651 -0.23(-1.21%)
Apr 10, 2008 18.93 19.05 18.82 19.00 114,600 +0.00(+0.00%)
Apr 09, 2008 19.17 19.24 18.98 19.00 61,800 -0.18(-0.94%)
Apr 08, 2008 19.12 19.23 19.11 19.18 59,600 -0.16(-0.83%)
Apr 07, 2008 19.39 19.50 19.32 19.34 90,132 +0.05(+0.27%)
Apr 04, 2008 19.19 19.41 19.19 19.29 108,600 -0.00(-0.01%)
Apr 03, 2008 19.40 19.40 18.98 19.29 73,200 +0.02(+0.10%)
Apr 02, 2008 18.95 19.39 18.95 19.27 98,800 +0.18(+0.94%)
Apr 01, 2008 18.69 19.13 18.69 19.09 324,000 +0.56(+3.02%)
Mar 31, 2008 18.37 18.58 18.37 18.53 43,600 +0.10(+0.54%)
Mar 28, 2008 18.75 18.75 18.37 18.43 58,800 -0.18(-0.97%)
Mar 27, 2008 18.86 18.87 18.59 18.61 83,200 +0.01(+0.05%)
Mar 26, 2008 18.66 18.71 18.53 18.60 56,930 -0.14(-0.75%)
Mar 25, 2008 18.55 18.80 18.51 18.74 93,000 +0.30(+1.63%)
Mar 24, 2008 18.17 18.55 18.13 18.44 108,578 +0.36(+1.99%)
Mar 21, 2008 17.36 18.09 17.36 18.08 134,093 +0.00(+0.00%)
Mar 20, 2008 17.36 18.09 17.36 18.08 134,093 +0.22(+1.23%)
Mar 19, 2008 18.50 18.50 17.85 17.86 81,400 -0.59(-3.20%)
Mar 18, 2008 17.91 18.46 17.79 18.45 95,658 +0.66(+3.71%)
Mar 17, 2008 18.03 18.13 17.58 17.79 167,299 -0.54(-2.95%)
Mar 14, 2008 18.88 18.88 18.17 18.33 101,700 -0.44(-2.34%)
Mar 13, 2008 18.88 18.88 18.38 18.77 85,835 +0.13(+0.70%)
Mar 12, 2008 18.73 18.86 18.64 18.64 88,238 -0.02(-0.11%)
Mar 11, 2008 18.69 18.69 18.11 18.66 199,463 +0.57(+3.15%)
Mar 10, 2008 18.28 18.46 18.05 18.09 278,066 -0.24(-1.31%)
Mar 07, 2008 18.40 18.59 18.21 18.33 138,900 -0.12(-0.65%)
Mar 06, 2008 18.82 18.82 18.41 18.45 155,957 -0.36(-1.89%)
Mar 05, 2008 18.59 18.93 18.59 18.81 66,395 +0.22(+1.16%)
Mar 04, 2008 18.51 18.65 18.40 18.59 155,987 -0.18(-0.96%)
Mar 03, 2008 18.97 18.97 18.65 18.77 324,274 -0.16(-0.85%)
Feb 29, 2008 19.38 19.38 18.85 18.93 135,547 -0.54(-2.77%)
Feb 28, 2008 19.37 19.57 19.32 19.47 71,850 -0.14(-0.71%)
Feb 27, 2008 19.36 19.75 19.36 19.61 222,025 +0.02(+0.10%)
Feb 26, 2008 19.36 19.70 19.31 19.59 339,295 +0.27(+1.40%)
Feb 25, 2008 19.09 19.39 18.98 19.32 209,703 +0.31(+1.63%)
Feb 22, 2008 18.93 19.02 18.71 19.01 90,025 +0.18(+0.96%)
Feb 21, 2008 18.91 19.10 18.83 18.83 76,836 -0.10(-0.53%)
Feb 20, 2008 18.74 19.04 18.68 18.93 170,075 +0.08(+0.42%)
Feb 19, 2008 18.99 19.13 18.81 18.85 129,520 +0.15(+0.80%)
Feb 18, 2008 18.58 18.78 18.57 18.70 0 +0.00(+0.00%)
Feb 15, 2008 18.58 18.78 18.57 18.70 104,700 -0.11(-0.58%)
Feb 14, 2008 18.83 19.00 18.76 18.81 101,940 -0.10(-0.53%)
Feb 13, 2008 18.95 18.97 18.69 18.91 100,800 +0.19(+1.01%)
Feb 12, 2008 18.53 18.92 18.53 18.72 119,279 +0.24(+1.30%)
Feb 11, 2008 18.42 18.53 18.27 18.48 126,791 -0.03(-0.15%)
Feb 08, 2008 18.45 18.64 18.38 18.51 104,000 -0.11(-0.60%)
Feb 07, 2008 18.40 18.65 18.24 18.62 152,932 +0.00(+0.00%)
Feb 06, 2008 18.77 18.91 18.62 18.62 262,600 -0.14(-0.75%)
Feb 05, 2008 19.20 19.20 18.64 18.76 232,395 -0.67(-3.45%)
Feb 04, 2008 19.40 19.57 19.40 19.43 173,400 -0.20(-1.02%)
Feb 01, 2008 19.12 19.70 19.12 19.63 85,654 +0.36(+1.87%)
Jan 31, 2008 18.90 19.41 18.76 19.27 152,900 +0.04(+0.21%)
Jan 30, 2008 19.44 19.55 19.05 19.23 129,310 -0.15(-0.77%)
Jan 29, 2008 18.91 19.42 18.91 19.38 187,503 +0.14(+0.73%)
Jan 28, 2008 18.88 19.24 18.72 19.24 140,300 +0.36(+1.91%)
Jan 25, 2008 19.39 19.50 18.88 18.88 120,345 -0.23(-1.20%)
Jan 24, 2008 18.74 19.15 18.74 19.11 253,870 +0.63(+3.41%)
Jan 23, 2008 18.00 18.62 17.68 18.48 473,800 +0.02(+0.11%)
Jan 22, 2008 17.02 18.53 15.72 18.46 898,376 -0.18(-0.97%)
Jan 21, 2008 18.80 19.12 18.56 18.64 0 +0.00(+0.00%)
Jan 18, 2008 18.80 19.12 18.56 18.64 318,907 -0.05(-0.27%)
Jan 17, 2008 19.06 19.39 18.67 18.69 323,009 -0.37(-1.92%)
Jan 16, 2008 19.03 19.35 18.95 19.06 342,580 -0.16(-0.85%)
Jan 15, 2008 19.54 19.63 19.18 19.22 460,237 -0.55(-2.78%)
Jan 14, 2008 19.70 19.89 19.69 19.77 306,200 +0.14(+0.71%)
Jan 11, 2008 19.71 19.83 19.57 19.63 551,111 -0.29(-1.46%)
Jan 10, 2008 19.67 20.15 19.67 19.92 888,633 -0.02(-0.10%)
Jan 09, 2008 19.76 19.99 19.68 19.94 330,502 +0.48(+2.47%)
Jan 08, 2008 19.98 20.43 19.46 19.46 712,613 -0.53(-2.65%)
Jan 07, 2008 19.77 20.18 18.21 19.99 3,246,281 -0.07(-0.35%)
Jan 04, 2008 20.00 20.43 19.90 20.06 1,737,894 -0.52(-2.53%)
Jan 03, 2008 20.39 20.72 20.39 20.58 158,950 +0.10(+0.49%)
Jan 02, 2008 20.31 20.81 20.31 20.48 225,100 -0.10(-0.49%)
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.