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

Hashicorp Inc Cl A (NY: HCP )

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, 2013 36.57 36.32 36.32 36.32 2,540,900 -0.28(-0.77%)
Dec 30, 2013 36.52 36.67 36.40 36.60 1,628,280 +0.10(+0.27%)
Dec 27, 2013 36.45 36.59 36.27 36.50 2,242,511 +0.02(+0.05%)
Dec 26, 2013 36.47 36.67 36.35 36.48 1,940,216 +0.12(+0.33%)
Dec 24, 2013 36.20 36.49 36.14 36.36 966,608 +0.14(+0.39%)
Dec 23, 2013 36.25 36.46 36.13 36.22 2,579,094 +0.14(+0.39%)
Dec 20, 2013 35.83 36.17 35.63 36.08 3,693,989 +0.28(+0.78%)
Dec 19, 2013 36.67 36.73 35.60 35.80 2,927,392 -1.04(-2.82%)
Dec 18, 2013 36.44 36.88 35.75 36.84 5,084,823 +0.52(+1.43%)
Dec 17, 2013 36.02 36.34 35.84 36.32 3,180,394 +0.26(+0.72%)
Dec 16, 2013 35.84 36.89 35.70 36.06 3,140,779 +0.29(+0.81%)
Dec 13, 2013 35.72 36.27 35.66 35.77 1,870,705 +0.11(+0.31%)
Dec 12, 2013 35.83 35.90 35.50 35.66 3,393,474 -0.18(-0.50%)
Dec 11, 2013 36.95 36.95 35.81 35.84 3,123,831 -1.02(-2.77%)
Dec 10, 2013 36.85 37.24 36.78 36.86 2,795,495 -0.01(-0.03%)
Dec 09, 2013 36.56 36.91 36.03 36.87 2,193,625 +0.30(+0.82%)
Dec 06, 2013 36.75 36.83 36.34 36.57 2,331,160 +0.08(+0.22%)
Dec 05, 2013 36.25 36.69 36.09 36.49 2,554,178 +0.00(+0.00%)
Dec 04, 2013 35.71 36.69 35.67 36.49 3,310,192 +0.43(+1.19%)
Dec 03, 2013 36.18 36.39 35.80 36.06 2,731,593 -0.28(-0.77%)
Dec 02, 2013 36.95 36.95 36.21 36.34 2,430,606 -0.43(-1.17%)
Nov 29, 2013 37.40 37.48 36.74 36.77 1,482,948 -0.60(-1.61%)
Nov 27, 2013 37.08 37.45 36.90 37.37 1,905,028 +0.31(+0.84%)
Nov 26, 2013 37.70 37.70 37.06 37.06 3,982,726 -0.64(-1.70%)
Nov 25, 2013 38.36 38.40 37.65 37.70 2,972,561 -0.57(-1.49%)
Nov 22, 2013 39.02 39.03 38.06 38.27 3,626,430 -0.65(-1.67%)
Nov 21, 2013 38.83 39.16 38.60 38.92 2,113,597 +0.09(+0.23%)
Nov 20, 2013 39.66 39.75 38.61 38.83 3,797,347 -0.11(-0.28%)
Nov 19, 2013 39.33 39.41 38.79 38.94 3,252,662 -0.77(-1.94%)
Nov 18, 2013 39.80 40.05 39.67 39.71 2,834,440 -0.10(-0.25%)
Nov 15, 2013 39.52 40.02 39.45 39.81 2,504,037 +0.23(+0.58%)
Nov 14, 2013 39.59 40.10 39.56 39.58 2,237,458 +0.29(+0.74%)
Nov 12, 2013 39.47 39.55 39.14 39.29 2,233,595 -0.19(-0.48%)
Nov 11, 2013 39.66 40.07 39.44 39.48 1,756,312 -0.15(-0.38%)
Nov 08, 2013 40.21 40.26 38.67 39.63 3,282,952 -0.82(-2.03%)
Nov 07, 2013 41.08 41.18 40.41 40.45 2,435,842 -0.51(-1.25%)
Nov 06, 2013 40.76 41.33 40.76 40.96 1,843,587 +0.17(+0.42%)
Nov 05, 2013 41.62 41.81 40.67 40.79 2,787,894 -1.09(-2.60%)
Nov 04, 2013 41.83 42.00 41.31 41.88 1,855,859 +0.17(+0.41%)
Nov 01, 2013 41.50 42.00 41.34 41.71 2,241,383 +0.21(+0.51%)
Oct 31, 2013 42.17 42.17 41.22 41.50 2,793,860 -0.81(-1.91%)
Oct 30, 2013 42.22 42.51 41.83 42.31 3,383,603 +0.16(+0.38%)
Oct 29, 2013 43.00 43.28 41.90 42.15 2,695,183 -0.70(-1.63%)
Oct 28, 2013 43.20 43.29 42.39 42.85 1,931,347 -0.20(-0.46%)
Oct 25, 2013 42.52 43.13 42.35 43.05 2,206,352 +0.66(+1.56%)
Oct 24, 2013 42.67 42.70 42.35 42.39 1,989,299 -0.19(-0.45%)
Oct 23, 2013 42.44 42.64 42.18 42.58 2,704,988 +0.06(+0.14%)
Oct 22, 2013 42.51 42.80 42.17 42.52 2,155,294 +0.45(+1.07%)
Oct 21, 2013 42.45 42.54 41.80 42.07 2,074,028 -0.50(-1.17%)
Oct 18, 2013 43.05 43.17 42.32 42.57 5,016,607 -0.27(-0.63%)
Oct 17, 2013 42.04 42.96 41.96 42.84 2,649,419 +0.77(+1.83%)
Oct 16, 2013 41.41 42.24 41.36 42.07 2,604,131 +0.88(+2.14%)
Oct 15, 2013 41.14 41.58 40.93 41.19 2,196,032 -0.26(-0.63%)
Oct 14, 2013 41.28 41.62 40.99 41.45 2,653,160 -0.09(-0.22%)
Oct 11, 2013 40.83 41.55 40.68 41.54 2,217,342 +0.67(+1.64%)
Oct 10, 2013 40.50 40.92 40.36 40.87 2,631,732 +0.66(+1.64%)
Oct 09, 2013 40.16 40.65 40.16 40.21 2,999,469 +0.05(+0.12%)
Oct 08, 2013 39.84 40.62 39.84 40.16 4,348,513 +0.30(+0.75%)
Oct 07, 2013 38.86 40.11 38.76 39.86 3,727,376 +0.81(+2.07%)
Oct 04, 2013 39.69 39.93 38.58 39.05 7,791,408 -0.77(-1.93%)
Oct 03, 2013 41.59 41.63 39.36 39.82 8,955,326 -1.95(-4.67%)
Oct 02, 2013 41.93 41.98 41.18 41.77 2,394,160 -0.14(-0.33%)
Oct 01, 2013 40.90 42.11 40.82 41.91 2,545,738 +0.36(+0.87%)
Sep 27, 2013 41.50 41.80 41.17 41.55 2,272,565 -0.24(-0.57%)
Sep 26, 2013 41.67 41.79 41.41 41.79 1,610,235 +0.12(+0.29%)
Sep 25, 2013 41.39 41.80 41.28 41.67 2,982,607 +0.27(+0.65%)
Sep 24, 2013 41.69 41.78 41.35 41.40 2,579,339 -0.24(-0.58%)
Sep 23, 2013 41.93 42.32 41.57 41.64 2,242,137 -0.45(-1.07%)
Sep 20, 2013 43.28 43.35 42.08 42.09 3,814,042 -1.28(-2.95%)
Sep 19, 2013 44.05 44.51 43.36 43.37 3,308,133 -0.58(-1.32%)
Sep 18, 2013 41.82 43.99 41.20 43.95 3,470,963 +2.19(+5.24%)
Sep 17, 2013 42.22 42.56 41.58 41.76 1,662,073 -0.46(-1.09%)
Sep 16, 2013 43.20 43.20 42.04 42.22 2,265,216 +0.79(+1.91%)
Sep 13, 2013 41.22 41.62 41.19 41.43 1,446,289 +0.20(+0.49%)
Sep 12, 2013 41.52 41.90 41.19 41.23 2,207,959 -0.22(-0.53%)
Sep 11, 2013 41.00 41.53 40.95 41.45 1,806,146 +0.45(+1.10%)
Sep 10, 2013 41.85 41.87 40.83 41.00 2,342,559 -0.66(-1.58%)
Sep 09, 2013 41.00 41.66 40.69 41.66 2,360,008 +0.77(+1.88%)
Sep 06, 2013 40.45 41.55 40.16 40.89 3,667,158 +1.18(+2.97%)
Sep 05, 2013 40.43 40.55 39.69 39.71 1,685,487 -0.79(-1.95%)
Sep 04, 2013 40.40 40.65 40.19 40.50 2,437,195 +0.01(+0.02%)
Sep 03, 2013 41.09 41.12 39.97 40.49 3,157,446 -0.24(-0.59%)
Aug 30, 2013 40.86 41.05 40.59 40.73 2,420,304 -0.05(-0.12%)
Aug 29, 2013 41.11 41.11 40.54 40.78 1,812,508 -0.42(-1.02%)
Aug 28, 2013 40.86 41.31 40.64 41.20 2,901,980 +0.28(+0.68%)
Aug 27, 2013 40.29 41.07 40.15 40.92 2,283,035 +0.38(+0.94%)
Aug 26, 2013 41.00 41.07 40.42 40.54 1,895,183 -0.41(-1.00%)
Aug 23, 2013 40.23 41.03 40.13 40.95 2,903,051 +0.66(+1.64%)
Aug 22, 2013 40.53 40.55 39.89 40.29 2,218,704 -0.16(-0.40%)
Aug 21, 2013 39.86 41.27 39.29 40.45 4,552,362 +0.47(+1.18%)
Aug 20, 2013 39.57 40.39 39.52 39.98 4,055,828 +0.58(+1.47%)
Aug 19, 2013 39.25 39.77 38.93 39.40 3,610,189 +0.01(+0.03%)
Aug 16, 2013 40.09 40.09 39.24 39.39 5,886,568 -0.83(-2.06%)
Aug 15, 2013 40.36 40.49 39.84 40.22 3,375,078 -0.48(-1.18%)
Aug 14, 2013 41.10 41.31 40.62 40.70 2,288,202 -0.43(-1.05%)
Aug 13, 2013 42.11 42.11 41.00 41.13 2,733,624 -1.08(-2.56%)
Aug 12, 2013 42.38 42.40 41.91 42.21 1,771,591 -0.17(-0.40%)
Aug 09, 2013 42.00 42.75 41.90 42.38 2,158,486 +0.31(+0.74%)
Aug 08, 2013 42.23 42.32 41.78 42.07 1,669,907 +0.02(+0.05%)
Aug 07, 2013 42.27 42.30 41.81 42.05 3,233,416 -0.29(-0.68%)
Aug 06, 2013 42.81 43.10 42.34 42.34 2,953,527 -0.63(-1.47%)
Aug 05, 2013 42.72 43.11 42.64 42.97 2,318,210 +0.16(+0.37%)
Aug 02, 2013 42.15 43.00 42.10 42.81 3,096,844 +0.73(+1.73%)
Aug 01, 2013 43.73 43.73 42.03 42.08 3,757,234 -1.79(-4.08%)
Jul 31, 2013 44.91 45.10 43.29 43.87 4,318,378 -0.80(-1.79%)
Jul 30, 2013 44.88 46.11 44.55 44.67 1,777,235 -0.40(-0.89%)
Jul 29, 2013 45.30 45.53 44.89 45.07 1,611,409 -0.26(-0.57%)
Jul 26, 2013 45.17 45.34 44.79 45.33 1,441,092 +0.16(+0.35%)
Jul 25, 2013 44.87 45.20 44.67 45.17 2,307,192 +0.21(+0.47%)
Jul 24, 2013 46.24 46.31 44.76 44.96 2,761,020 -1.31(-2.83%)
Jul 23, 2013 46.70 46.78 46.24 46.27 1,917,733 -0.29(-0.62%)
Jul 22, 2013 46.38 46.66 46.31 46.56 2,003,379 +0.07(+0.15%)
Jul 19, 2013 46.91 47.07 46.34 46.49 5,116,563 -0.35(-0.75%)
Jul 18, 2013 47.24 47.45 46.52 46.84 2,258,448 -0.36(-0.76%)
Jul 17, 2013 46.53 47.35 46.49 47.20 2,655,217 +0.89(+1.92%)
Jul 16, 2013 46.66 46.73 46.17 46.31 1,765,859 -0.32(-0.69%)
Jul 15, 2013 46.53 46.65 46.22 46.63 1,279,971 +0.25(+0.54%)
Jul 12, 2013 46.42 46.66 45.99 46.38 2,302,251 -0.17(-0.37%)
Jul 11, 2013 45.62 46.78 45.62 46.55 3,506,977 +1.55(+3.44%)
Jul 10, 2013 44.97 45.18 44.50 45.00 1,648,848 -0.08(-0.18%)
Jul 09, 2013 44.81 45.19 44.62 45.08 2,153,448 +0.52(+1.17%)
Jul 08, 2013 45.00 45.19 44.41 44.56 2,285,765 +0.11(+0.25%)
Jul 05, 2013 45.01 45.24 43.05 44.45 2,811,049 -0.48(-1.07%)
Jul 03, 2013 45.66 45.72 44.48 44.93 2,159,174 -1.07(-2.33%)
Jul 02, 2013 45.03 46.28 44.92 46.00 4,383,851 +1.05(+2.34%)
Jul 01, 2013 45.83 45.88 44.82 44.95 2,042,828 -0.49(-1.08%)
Jun 28, 2013 45.60 45.84 45.15 45.44 3,002,179 +0.24(+0.53%)
Jun 26, 2013 44.39 45.24 44.38 45.20 4,944,017 +1.27(+2.89%)
Jun 25, 2013 42.86 44.19 42.60 43.93 4,296,224 +1.54(+3.63%)
Jun 24, 2013 42.54 43.49 41.50 42.39 5,332,270 -0.80(-1.85%)
Jun 21, 2013 42.25 43.69 41.58 43.19 6,699,891 +1.30(+3.10%)
Jun 20, 2013 43.82 43.96 41.54 41.89 5,791,533 -2.27(-5.14%)
Jun 19, 2013 45.85 46.10 44.11 44.16 2,806,637 -1.82(-3.96%)
Jun 18, 2013 45.80 46.26 45.51 45.98 2,408,985 +0.21(+0.46%)
Jun 17, 2013 46.20 46.34 45.49 45.77 4,224,223 -0.18(-0.39%)
Jun 14, 2013 46.00 46.67 45.75 45.95 6,513,190 -0.04(-0.09%)
Jun 13, 2013 45.36 46.14 45.20 45.99 4,439,546 +0.63(+1.39%)
Jun 12, 2013 46.27 46.45 45.28 45.36 2,463,085 -0.52(-1.13%)
Jun 11, 2013 46.27 46.97 45.79 45.88 5,005,634 -0.76(-1.63%)
Jun 10, 2013 47.64 47.73 46.48 46.64 2,755,384 -0.92(-1.93%)
Jun 07, 2013 47.77 48.00 46.84 47.56 3,049,506 -0.18(-0.38%)
Jun 06, 2013 46.32 47.77 46.32 47.74 3,209,864 +1.15(+2.47%)
Jun 05, 2013 46.85 47.24 46.46 46.59 2,036,861 -0.42(-0.89%)
Jun 04, 2013 48.00 48.23 46.99 47.01 3,122,416 -1.02(-2.12%)
Jun 03, 2013 47.32 48.15 46.75 48.03 4,387,191 +0.65(+1.37%)
May 31, 2013 47.75 48.41 47.21 47.38 6,005,869 -0.51(-1.06%)
May 30, 2013 48.21 48.57 47.72 47.89 3,149,628 +0.02(+0.04%)
May 29, 2013 49.22 49.23 47.77 47.87 5,054,526 -1.69(-3.41%)
May 28, 2013 51.43 51.49 49.20 49.56 3,913,777 -1.27(-2.50%)
May 24, 2013 51.54 51.60 50.44 50.83 3,322,080 -1.05(-2.02%)
May 23, 2013 53.83 53.85 51.72 51.88 4,165,206 -2.30(-4.25%)
May 22, 2013 55.30 56.06 53.87 54.18 3,545,098 -1.10(-1.99%)
May 21, 2013 54.83 55.34 54.79 55.28 2,632,532 +0.57(+1.04%)
May 20, 2013 54.39 54.80 54.31 54.71 1,496,075 +0.33(+0.61%)
May 17, 2013 54.11 54.50 54.03 54.38 2,675,724 +0.23(+0.42%)
May 16, 2013 54.18 54.55 53.83 54.15 2,245,598 -0.20(-0.37%)
May 15, 2013 53.54 54.35 53.14 54.35 2,464,869 +2.23(+4.28%)
May 13, 2013 51.99 52.12 51.79 52.12 2,480,938 +0.16(+0.31%)
May 10, 2013 51.93 52.11 51.63 51.96 2,887,956 +0.20(+0.39%)
May 09, 2013 52.60 52.67 51.69 51.76 3,707,551 -0.77(-1.47%)
May 08, 2013 53.65 53.71 52.42 52.53 3,809,231 -1.41(-2.61%)
May 07, 2013 53.66 54.05 53.50 53.94 2,372,730 +0.31(+0.58%)
May 06, 2013 53.43 53.66 53.35 53.63 2,006,073 +0.16(+0.30%)
May 03, 2013 53.38 53.65 53.20 53.47 2,735,007 +0.41(+0.77%)
May 02, 2013 52.75 53.24 52.59 53.06 2,602,041 -0.25(-0.47%)
May 01, 2013 53.25 53.66 53.12 53.31 1,842,283 +0.01(+0.02%)
Apr 30, 2013 53.02 53.96 52.90 53.30 1,992,279 +0.23(+0.43%)
Apr 29, 2013 52.90 53.15 52.79 53.07 990,045 +0.30(+0.57%)
Apr 26, 2013 53.01 52.92 52.68 52.77 1,443,224 -0.14(-0.26%)
Apr 25, 2013 53.28 53.30 52.68 52.91 2,011,852 -0.39(-0.73%)
Apr 24, 2013 53.14 53.30 52.79 53.30 1,515,849 +0.25(+0.47%)
Apr 23, 2013 52.91 53.20 52.78 53.05 1,944,739 +0.33(+0.63%)
Apr 22, 2013 52.75 52.82 52.28 52.72 1,284,544 +0.01(+0.02%)
Apr 19, 2013 51.68 52.74 51.56 52.71 2,081,543 +1.16(+2.25%)
Apr 18, 2013 51.90 51.97 51.17 51.55 2,991,232 -0.40(-0.77%)
Apr 17, 2013 52.26 52.26 51.52 51.95 1,819,853 -0.53(-1.01%)
Apr 16, 2013 51.23 52.48 50.83 52.48 2,187,794 +1.28(+2.50%)
Apr 15, 2013 51.75 51.94 51.16 51.20 3,091,101 -0.82(-1.58%)
Apr 12, 2013 51.36 52.02 51.19 52.02 2,054,317 +0.56(+1.09%)
Apr 11, 2013 52.03 52.09 51.30 51.46 3,115,378 -0.47(-0.91%)
Apr 10, 2013 51.68 52.05 51.44 51.93 1,893,199 +0.23(+0.44%)
Apr 09, 2013 51.62 51.88 51.33 51.70 1,677,541 +0.12(+0.23%)
Apr 08, 2013 51.16 51.59 50.95 51.58 1,654,112 +0.43(+0.84%)
Apr 05, 2013 50.32 51.17 50.30 51.15 2,080,829 +0.25(+0.49%)
Apr 04, 2013 50.44 50.96 50.38 50.90 2,292,762 +0.61(+1.21%)
Apr 03, 2013 50.50 50.57 50.01 50.29 2,301,015 -0.18(-0.36%)
Apr 02, 2013 50.53 50.68 50.36 50.47 2,528,586 +0.21(+0.42%)
Apr 01, 2013 49.89 50.26 49.63 50.26 2,209,732 +0.40(+0.80%)
Mar 28, 2013 49.52 49.91 49.34 49.86 2,872,368 +0.45(+0.91%)
Mar 27, 2013 49.11 49.48 49.11 49.41 2,530,545 +0.04(+0.08%)
Mar 26, 2013 49.19 49.54 49.00 49.37 4,357,862 +0.41(+0.84%)
Mar 25, 2013 49.17 49.22 48.84 48.96 1,413,975 +0.05(+0.10%)
Mar 22, 2013 48.54 49.01 48.54 48.91 1,437,962 +0.45(+0.93%)
Mar 21, 2013 48.47 48.77 48.33 48.46 2,035,740 -0.03(-0.06%)
Mar 20, 2013 48.47 48.64 48.41 48.49 1,977,021 +0.25(+0.52%)
Mar 19, 2013 48.32 48.51 48.14 48.24 2,091,412 -0.08(-0.17%)
Mar 18, 2013 48.49 48.71 48.26 48.32 3,787,717 -0.36(-0.74%)
Mar 15, 2013 48.62 48.86 48.50 48.68 3,844,311 -0.22(-0.45%)
Mar 14, 2013 48.77 49.35 48.73 48.90 2,337,369 +0.14(+0.29%)
Mar 13, 2013 49.05 49.14 48.69 48.76 1,655,580 -0.28(-0.57%)
Mar 12, 2013 49.29 49.37 48.75 49.04 2,398,487 +0.15(+0.31%)
Mar 11, 2013 48.95 49.02 48.76 48.89 1,782,488 -0.03(-0.06%)
Mar 08, 2013 49.19 49.20 48.69 48.92 1,832,636 -0.19(-0.39%)
Mar 07, 2013 49.51 49.66 49.04 49.11 2,100,331 -0.35(-0.71%)
Mar 06, 2013 49.70 49.79 49.30 49.46 1,319,770 -0.17(-0.34%)
Mar 05, 2013 49.72 49.74 49.34 49.63 1,305,412 +0.17(+0.34%)
Mar 04, 2013 48.92 49.73 48.89 49.46 1,922,100 +0.56(+1.15%)
Mar 01, 2013 48.82 49.15 48.56 48.90 2,482,973 +0.02(+0.04%)
Feb 28, 2013 48.75 49.18 48.71 48.88 4,188,668 +0.12(+0.25%)
Feb 27, 2013 48.20 48.94 48.07 48.76 1,459,637 +0.50(+1.04%)
Feb 26, 2013 47.82 48.32 47.66 48.26 2,245,852 -0.35(-0.72%)
Feb 22, 2013 48.19 48.63 48.19 48.61 1,806,638 +0.46(+0.96%)
Feb 21, 2013 47.99 48.25 47.76 48.15 2,371,237 +0.17(+0.35%)
Feb 20, 2013 48.28 48.63 47.97 47.98 2,136,793 -0.27(-0.56%)
Feb 19, 2013 47.89 48.25 47.71 48.25 2,209,317 +0.45(+0.94%)
Feb 15, 2013 47.27 47.84 47.13 47.80 4,651,017 +0.65(+1.38%)
Feb 14, 2013 47.09 47.30 47.02 47.15 1,655,081 -0.11(-0.23%)
Feb 13, 2013 47.28 47.43 47.12 47.26 1,770,602 +0.18(+0.38%)
Feb 12, 2013 46.97 47.08 46.36 47.08 1,910,622 +0.17(+0.36%)
Feb 11, 2013 46.79 47.03 46.74 46.91 1,675,279 +0.21(+0.45%)
Feb 08, 2013 46.44 46.74 46.44 46.70 3,110,695 +0.23(+0.49%)
Feb 07, 2013 46.61 46.77 46.26 46.47 1,688,977 -0.08(-0.17%)
Feb 06, 2013 46.21 46.55 46.10 46.55 2,058,327 -0.15(-0.32%)
Feb 04, 2013 46.40 46.85 46.38 46.70 2,771,625 +0.01(+0.02%)
Feb 01, 2013 46.59 46.87 46.40 46.69 2,369,306 +0.30(+0.65%)
Jan 31, 2013 46.48 46.51 46.15 46.39 2,970,779 -0.63(-1.34%)
Jan 30, 2013 47.19 47.26 46.80 47.02 2,085,455 -0.27(-0.57%)
Jan 29, 2013 46.82 47.35 46.82 47.29 1,889,531 +0.37(+0.79%)
Jan 28, 2013 47.10 47.12 46.67 46.92 1,765,262 -0.08(-0.17%)
Jan 25, 2013 46.67 47.01 46.48 47.00 1,882,706 +0.49(+1.05%)
Jan 24, 2013 46.56 46.59 46.35 46.51 1,706,754 +0.05(+0.11%)
Jan 23, 2013 46.43 46.56 46.25 46.46 1,322,129 -0.14(-0.30%)
Jan 22, 2013 46.35 46.74 46.30 46.60 1,702,389 +0.12(+0.26%)
Jan 18, 2013 46.32 46.50 46.00 46.48 2,552,345 +0.23(+0.50%)
Jan 17, 2013 46.10 46.39 45.97 46.25 1,958,432 +0.28(+0.61%)
Jan 16, 2013 45.95 46.10 45.75 45.97 1,361,419 -0.19(-0.41%)
Jan 15, 2013 45.98 46.21 45.70 46.16 1,927,120 +0.04(+0.09%)
Jan 14, 2013 45.96 46.12 45.93 46.12 956,379 +0.12(+0.26%)
Jan 11, 2013 45.89 46.00 45.61 46.00 1,397,800 +0.05(+0.11%)
Jan 10, 2013 45.74 46.07 45.59 45.95 2,570,725 +0.37(+0.81%)
Jan 09, 2013 45.84 45.84 45.57 45.58 1,367,585 -0.10(-0.22%)
Jan 08, 2013 45.44 45.76 45.41 45.68 1,448,107 +0.18(+0.40%)
Jan 07, 2013 45.60 45.91 45.45 45.50 1,184,876 -0.28(-0.61%)
Jan 04, 2013 45.60 45.82 45.45 45.78 1,730,062 +0.18(+0.39%)
Jan 03, 2013 45.56 45.68 45.22 45.60 2,703,901 +0.06(+0.13%)
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.