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

Quanex Building Products Corp (NY: NX )

32.96 +0.81 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 7.268 8.048 7.030 7.946 289,063 +0.60(+8.20%)
Dec 30, 2008 6.513 7.395 6.360 7.344 265,097 +0.93(+14.55%)
Dec 29, 2008 6.946 6.996 6.352 6.411 284,286 -0.58(-8.25%)
Dec 26, 2008 7.387 7.429 6.895 6.988 98,229 -0.42(-5.61%)
Dec 24, 2008 7.624 7.633 7.158 7.404 124,390 -0.20(-2.57%)
Dec 23, 2008 8.557 8.667 7.505 7.599 232,807 -0.81(-9.68%)
Dec 22, 2008 8.464 8.565 7.743 8.413 264,374 -0.05(-0.60%)
Dec 19, 2008 8.481 8.786 8.235 8.464 614,225 +0.30(+3.63%)
Dec 18, 2008 8.133 8.625 7.929 8.167 186,878 +0.03(+0.31%)
Dec 17, 2008 7.522 8.311 7.353 8.141 301,579 +0.51(+6.67%)
Dec 16, 2008 7.090 7.633 6.996 7.633 421,670 +0.59(+8.43%)
Dec 15, 2008 7.573 7.709 6.835 7.039 163,886 -0.45(-6.00%)
Dec 12, 2008 7.073 7.616 6.734 7.488 165,157 +0.25(+3.40%)
Dec 11, 2008 7.751 7.870 7.056 7.242 198,221 -0.50(-6.46%)
Dec 10, 2008 7.802 8.184 7.599 7.743 305,230 +0.04(+0.55%)
Dec 09, 2008 6.895 8.014 6.895 7.700 467,604 +0.70(+10.06%)
Dec 08, 2008 6.310 7.463 5.699 6.996 433,760 +0.82(+13.32%)
Dec 05, 2008 5.987 6.318 5.428 6.174 845,774 -0.07(-1.09%)
Dec 04, 2008 6.615 6.793 6.004 6.242 225,257 -0.40(-6.00%)
Dec 03, 2008 6.318 6.895 6.047 6.640 260,182 +0.34(+5.38%)
Dec 02, 2008 6.496 6.674 5.843 6.301 320,769 -0.05(-0.80%)
Dec 01, 2008 7.633 7.633 6.293 6.352 219,198 -1.50(-19.11%)
Nov 28, 2008 7.251 7.853 7.208 7.853 141,449 +0.48(+6.56%)
Nov 26, 2008 6.623 7.505 6.411 7.370 281,899 +0.49(+7.15%)
Nov 25, 2008 6.657 6.937 6.276 6.878 218,094 +0.31(+4.78%)
Nov 24, 2008 6.293 6.844 6.293 6.564 268,504 +0.37(+6.03%)
Nov 21, 2008 5.877 6.293 5.453 6.191 404,986 +0.44(+7.67%)
Nov 20, 2008 6.276 6.564 5.682 5.750 207,615 -0.53(-8.38%)
Nov 19, 2008 6.963 7.251 6.276 6.276 227,875 -0.68(-9.76%)
Nov 18, 2008 7.081 7.268 6.666 6.954 150,394 -0.12(-1.68%)
Nov 17, 2008 7.149 7.599 7.005 7.073 192,214 -0.15(-2.11%)
Nov 14, 2008 7.760 8.362 7.208 7.225 233,979 -0.89(-10.97%)
Nov 13, 2008 7.700 8.167 6.861 8.116 253,573 +0.47(+6.10%)
Nov 12, 2008 8.396 8.413 7.599 7.649 280,696 -0.89(-10.43%)
Nov 11, 2008 8.650 8.820 8.379 8.540 192,949 -0.05(-0.59%)
Nov 10, 2008 8.591 8.837 8.481 8.591 138,170 +0.20(+2.43%)
Nov 07, 2008 8.175 8.625 7.955 8.387 194,319 +0.24(+2.91%)
Nov 06, 2008 8.150 8.464 7.955 8.150 184,908 -0.05(-0.62%)
Nov 05, 2008 8.294 8.786 8.124 8.201 210,256 -0.18(-2.13%)
Nov 04, 2008 7.972 8.430 7.845 8.379 514,479 +0.47(+6.01%)
Nov 03, 2008 7.717 8.133 7.556 7.904 386,648 +0.14(+1.75%)
Oct 31, 2008 7.268 7.853 6.937 7.768 397,499 +0.51(+7.01%)
Oct 30, 2008 7.242 7.675 7.098 7.259 490,879 +0.02(+0.23%)
Oct 29, 2008 7.124 7.726 6.844 7.242 608,842 +0.26(+3.77%)
Oct 28, 2008 7.548 7.866 6.589 6.980 943,743 -0.52(-6.90%)
Oct 27, 2008 8.667 8.854 7.497 7.497 345,343 -1.27(-14.51%)
Oct 24, 2008 8.820 9.117 8.676 8.769 280,466 -0.75(-7.93%)
Oct 23, 2008 10.19 10.19 9.371 9.524 262,815 -0.59(-5.87%)
Oct 22, 2008 10.71 10.80 9.854 10.12 218,578 -0.84(-7.66%)
Oct 21, 2008 11.56 11.59 10.96 10.96 181,903 -0.78(-6.65%)
Oct 20, 2008 11.69 11.92 11.25 11.74 171,042 +0.16(+1.39%)
Oct 17, 2008 11.43 13.01 10.69 11.58 380,237 -0.28(-2.36%)
Oct 16, 2008 10.41 12.14 10.10 11.86 1,190,508 +1.50(+14.50%)
Oct 15, 2008 11.79 11.93 10.35 10.35 267,521 -1.44(-12.22%)
Oct 14, 2008 12.45 12.86 10.97 11.80 273,223 -0.71(-5.70%)
Oct 13, 2008 11.24 12.51 11.24 12.51 286,517 +1.65(+15.15%)
Oct 10, 2008 9.329 11.40 8.481 10.86 407,263 +1.10(+11.29%)
Oct 09, 2008 11.03 11.08 9.613 9.761 399,348 -1.17(-10.71%)
Oct 08, 2008 11.12 12.03 10.68 10.93 328,446 -0.57(-4.94%)
Oct 07, 2008 12.60 12.68 11.10 11.50 232,396 -0.90(-7.25%)
Oct 06, 2008 12.24 12.64 11.70 12.40 226,628 +0.03(+0.27%)
Oct 03, 2008 12.75 13.24 12.32 12.36 205,627 -0.21(-1.69%)
Oct 02, 2008 12.84 12.85 12.43 12.58 264,741 -0.37(-2.88%)
Oct 01, 2008 12.79 13.14 12.59 12.95 443,262 +0.03(+0.20%)
Sep 30, 2008 12.44 12.92 12.26 12.92 340,516 +0.62(+5.03%)
Sep 29, 2008 12.88 12.88 12.22 12.31 383,706 -0.76(-5.84%)
Sep 26, 2008 13.06 13.29 12.33 13.07 0 -0.20(-1.53%)
Sep 25, 2008 13.54 13.65 13.26 13.27 181,730 -0.19(-1.39%)
Sep 24, 2008 13.37 13.73 13.23 13.46 212,012 +0.14(+1.08%)
Sep 23, 2008 14.37 14.37 13.24 13.31 207,398 -0.91(-6.38%)
Sep 22, 2008 15.32 15.32 13.95 14.22 201,564 -1.07(-6.99%)
Sep 19, 2008 13.41 15.29 10.74 15.29 0 +1.37(+9.81%)
Sep 18, 2008 13.83 14.09 13.16 13.93 429,697 +0.31(+2.31%)
Sep 17, 2008 14.37 14.46 13.47 13.61 231,843 -0.93(-6.41%)
Sep 16, 2008 13.04 14.82 13.04 14.54 230,259 +1.12(+8.34%)
Sep 15, 2008 14.00 14.42 13.25 13.42 136,120 -0.91(-6.33%)
Sep 12, 2008 14.45 15.42 14.23 14.33 220,085 -0.19(-1.29%)
Sep 11, 2008 13.50 14.59 13.27 14.52 210,114 +0.78(+5.68%)
Sep 10, 2008 14.08 14.26 13.59 13.74 232,632 -0.07(-0.49%)
Sep 09, 2008 14.55 14.96 13.81 13.81 140,623 -0.71(-4.91%)
Sep 08, 2008 13.99 14.59 13.99 14.52 316,342 +0.59(+4.20%)
Sep 05, 2008 14.21 14.45 13.78 13.93 0 -0.31(-2.20%)
Sep 04, 2008 14.71 14.71 14.24 14.25 200,742 -0.65(-4.38%)
Sep 03, 2008 14.55 14.94 14.04 14.90 243,681 +0.30(+2.03%)
Sep 02, 2008 14.31 14.70 14.22 14.60 197,847 +0.64(+4.62%)
Aug 29, 2008 13.98 14.09 13.82 13.96 213,918 +0.05(+0.37%)
Aug 28, 2008 13.26 13.94 13.14 13.91 195,658 +0.08(+0.61%)
Aug 27, 2008 13.58 13.87 13.57 13.82 176,680 +0.13(+0.93%)
Aug 26, 2008 13.95 14.15 13.57 13.70 183,501 -0.29(-2.06%)
Aug 25, 2008 14.11 14.15 13.65 13.98 224,904 -0.16(-1.14%)
Aug 22, 2008 13.99 14.31 13.89 14.15 210,013 +0.06(+0.42%)
Aug 21, 2008 14.04 14.30 13.89 14.09 112,162 -0.10(-0.72%)
Aug 20, 2008 13.69 14.26 13.57 14.19 265,347 +0.55(+4.04%)
Aug 19, 2008 13.56 13.77 13.44 13.64 101,464 +0.03(+0.19%)
Aug 18, 2008 13.50 13.99 13.44 13.61 158,124 +0.04(+0.31%)
Aug 15, 2008 13.52 13.78 13.00 13.57 0 +0.56(+4.30%)
Aug 14, 2008 13.11 13.26 12.89 13.01 249,994 -0.12(-0.90%)
Aug 13, 2008 12.66 13.41 12.55 13.13 600,642 +0.47(+3.75%)
Aug 12, 2008 12.76 12.80 12.57 12.65 233,877 -0.11(-0.86%)
Aug 11, 2008 12.76 13.01 12.57 12.76 457,897 +0.04(+0.33%)
Aug 08, 2008 12.60 12.91 12.49 12.72 550,059 +0.02(+0.13%)
Aug 07, 2008 12.76 12.87 12.62 12.70 313,596 -0.15(-1.19%)
Aug 06, 2008 13.21 13.21 12.62 12.86 297,523 -0.36(-2.76%)
Aug 05, 2008 13.14 13.33 12.92 13.22 202,192 +0.26(+2.03%)
Aug 04, 2008 13.03 13.24 12.68 12.96 401,049 -0.03(-0.26%)
Aug 01, 2008 13.14 13.26 12.59 12.99 165,545 -0.07(-0.52%)
Jul 31, 2008 12.86 13.06 12.44 13.06 368,117 -0.05(-0.39%)
Jul 30, 2008 13.07 13.28 12.92 13.11 216,831 +0.13(+0.98%)
Jul 29, 2008 12.98 13.14 12.91 12.98 247,602 -0.03(-0.26%)
Jul 28, 2008 12.68 13.14 12.44 13.02 229,157 +0.29(+2.26%)
Jul 25, 2008 12.49 13.06 12.32 12.73 261,381 +0.40(+3.23%)
Jul 24, 2008 12.85 12.92 11.92 12.33 428,043 -0.47(-3.64%)
Jul 23, 2008 12.72 12.80 12.58 12.80 370,853 -0.01(-0.07%)
Jul 22, 2008 12.72 13.02 12.64 12.81 410,596 +0.03(+0.27%)
Jul 21, 2008 12.59 12.81 12.54 12.77 180,685 +0.08(+0.60%)
Jul 18, 2008 12.77 12.97 12.31 12.70 223,068 -0.20(-1.51%)
Jul 17, 2008 12.81 13.19 12.31 12.89 363,723 +0.04(+0.33%)
Jul 16, 2008 12.71 12.98 12.44 12.85 260,699 +0.14(+1.14%)
Jul 15, 2008 12.53 13.02 11.91 12.70 264,171 -0.02(-0.13%)
Jul 14, 2008 12.99 12.99 12.47 12.72 172,919 -0.18(-1.38%)
Jul 11, 2008 12.72 12.92 12.42 12.90 245,044 +0.08(+0.66%)
Jul 10, 2008 12.67 12.93 12.67 12.81 153,978 +0.08(+0.60%)
Jul 09, 2008 12.96 12.96 12.64 12.74 144,796 -0.25(-1.96%)
Jul 08, 2008 12.80 13.03 12.62 12.99 263,934 +0.10(+0.79%)
Jul 07, 2008 13.65 13.65 12.72 12.89 761,485 -0.73(-5.35%)
Jul 04, 2008 12.98 13.98 12.84 13.62 188,730 +0.00(+0.00%)
Jul 03, 2008 12.98 13.98 12.84 13.62 188,730 +0.69(+5.31%)
Jul 02, 2008 13.20 13.20 12.79 12.93 389,080 -0.25(-1.93%)
Jul 01, 2008 12.38 13.37 12.24 13.19 364,119 +0.59(+4.64%)
Jun 30, 2008 12.95 13.01 12.59 12.60 462,987 -0.45(-3.44%)
Jun 27, 2008 13.26 13.70 12.92 13.05 710,195 -0.18(-1.35%)
Jun 26, 2008 14.04 14.06 13.22 13.23 240,488 -0.96(-6.75%)
Jun 25, 2008 13.20 14.32 13.20 14.19 356,311 +0.99(+7.52%)
Jun 24, 2008 13.36 13.62 13.03 13.20 203,870 -0.31(-2.32%)
Jun 23, 2008 13.68 13.86 13.43 13.51 190,982 -0.14(-1.06%)
Jun 20, 2008 14.00 14.21 13.57 13.65 406,028 -0.55(-3.88%)
Jun 19, 2008 14.22 14.42 14.10 14.21 180,624 -0.02(-0.12%)
Jun 18, 2008 13.41 14.23 13.41 14.22 187,927 +0.64(+4.75%)
Jun 17, 2008 13.86 13.99 13.48 13.58 252,377 -0.26(-1.90%)
Jun 16, 2008 13.81 14.29 13.54 13.84 297,607 -0.12(-0.85%)
Jun 13, 2008 13.94 14.21 13.78 13.96 103,446 +0.22(+1.60%)
Jun 12, 2008 13.72 13.99 13.70 13.74 171,024 +0.02(+0.12%)
Jun 11, 2008 13.87 14.14 13.51 13.72 281,114 -0.25(-1.76%)
Jun 10, 2008 13.59 14.10 12.81 13.97 1,259,935 -0.01(-0.06%)
Jun 09, 2008 14.42 14.42 13.91 13.98 274,300 -0.23(-1.61%)
Jun 06, 2008 14.25 14.51 14.16 14.21 346,111 -0.21(-1.47%)
Jun 05, 2008 14.38 14.50 14.29 14.42 272,152 +0.02(+0.12%)
Jun 04, 2008 14.24 14.50 14.24 14.40 265,194 +0.00(+0.00%)
Jun 03, 2008 14.61 14.82 14.26 14.40 309,982 -0.25(-1.74%)
Jun 02, 2008 15.20 15.25 14.50 14.65 356,849 -0.27(-1.82%)
May 30, 2008 14.26 15.12 14.10 14.93 660,609 +0.51(+3.53%)
May 29, 2008 14.25 14.56 14.25 14.42 237,389 +0.15(+1.07%)
May 28, 2008 13.58 14.28 13.14 14.26 303,630 +0.70(+5.12%)
May 27, 2008 13.51 13.65 13.30 13.57 159,621 +0.03(+0.25%)
May 26, 2008 13.82 13.82 13.48 13.54 0 +0.00(+0.00%)
May 23, 2008 13.82 13.82 13.48 13.54 149,904 -0.46(-3.27%)
May 22, 2008 13.90 14.25 13.87 13.99 195,129 +0.09(+0.67%)
May 21, 2008 14.10 14.32 13.76 13.90 146,038 -0.12(-0.85%)
May 20, 2008 13.92 14.13 13.76 14.02 552,468 -0.20(-1.43%)
May 19, 2008 14.62 14.62 14.14 14.22 220,348 -0.37(-2.56%)
May 16, 2008 14.42 14.65 14.32 14.60 231,663 +0.16(+1.12%)
May 15, 2008 14.49 14.76 14.07 14.43 149,733 -0.13(-0.87%)
May 14, 2008 14.13 15.08 14.13 14.56 219,056 +0.44(+3.12%)
May 13, 2008 14.37 14.37 13.57 14.12 95,636 -0.26(-1.83%)
May 12, 2008 14.68 14.75 14.26 14.38 215,820 -0.31(-2.08%)
May 09, 2008 13.92 14.72 13.81 14.69 157,701 +0.63(+4.46%)
May 08, 2008 14.30 14.30 13.94 14.06 238,524 -0.27(-1.89%)
May 07, 2008 13.31 14.58 12.72 14.33 944,018 -0.19(-1.29%)
May 06, 2008 14.64 14.99 14.47 14.52 228,424 -0.31(-2.06%)
May 05, 2008 14.59 15.14 14.47 14.82 307,704 +0.27(+1.86%)
May 02, 2008 14.72 14.77 14.38 14.55 347,258 +0.14(+0.94%)
May 01, 2008 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Apr 30, 2008 14.42 14.88 14.23 14.42 553,031 -0.11(-0.76%)
Apr 29, 2008 14.95 14.95 14.42 14.53 137,863 -0.53(-3.49%)
Apr 28, 2008 14.42 15.60 14.29 15.05 1,500,769 +0.70(+4.84%)
Apr 25, 2008 14.00 14.52 13.99 14.36 753,626 +1.62(+12.72%)
Apr 24, 2008 12.74 12.74 12.74 12.74 0 -33.20(-72.27%)
Apr 23, 2008 46.97 47.00 45.94 45.94 1,841,973 -0.93(-1.99%)
Apr 22, 2008 46.15 46.87 46.15 46.87 852,871 +0.55(+1.19%)
Apr 21, 2008 46.22 46.44 46.00 46.32 394,831 -0.33(-0.71%)
Apr 18, 2008 46.64 46.84 46.32 46.65 560,097 +0.26(+0.57%)
Apr 17, 2008 45.93 46.53 45.91 46.39 719,724 +0.12(+0.26%)
Apr 16, 2008 45.47 46.55 45.31 46.27 1,071,490 +1.07(+2.36%)
Apr 15, 2008 44.44 45.46 44.44 45.20 1,023,102 +0.98(+2.22%)
Apr 14, 2008 44.07 44.31 43.78 44.22 474,787 +0.14(+0.33%)
Apr 11, 2008 43.96 44.34 43.89 44.07 586,752 -0.20(-0.44%)
Apr 10, 2008 44.18 44.39 44.12 44.27 216,258 +0.12(+0.27%)
Apr 09, 2008 44.33 44.61 44.06 44.15 201,637 -0.29(-0.65%)
Apr 08, 2008 44.10 44.63 44.06 44.44 107,303 -0.06(-0.13%)
Apr 07, 2008 44.65 44.95 44.36 44.50 166,948 +0.03(+0.06%)
Apr 04, 2008 44.93 44.99 43.99 44.47 266,260 -0.64(-1.43%)
Apr 03, 2008 44.61 45.62 44.29 45.12 292,786 +0.20(+0.43%)
Apr 02, 2008 44.60 45.06 44.37 44.92 352,570 +0.43(+0.97%)
Apr 01, 2008 44.52 44.53 43.67 44.49 1,512,889 +0.61(+1.39%)
Mar 31, 2008 43.75 44.26 43.67 43.88 200,575 +0.12(+0.27%)
Mar 28, 2008 43.89 44.10 43.57 43.76 193,972 +0.00(+0.00%)
Mar 27, 2008 44.09 44.19 43.76 43.76 251,987 -0.27(-0.62%)
Mar 26, 2008 44.18 44.27 43.29 44.03 158,361 -0.15(-0.35%)
Mar 25, 2008 43.94 44.35 43.77 44.18 358,466 +0.42(+0.97%)
Mar 24, 2008 43.65 44.10 43.08 43.76 188,174 +0.20(+0.45%)
Mar 21, 2008 42.21 44.91 41.83 43.56 912,868 +0.00(+0.00%)
Mar 20, 2008 42.21 44.91 41.83 43.56 912,868 +1.98(+4.75%)
Mar 19, 2008 42.45 43.28 41.30 41.59 707,449 -0.76(-1.80%)
Mar 18, 2008 42.57 43.51 41.13 42.35 564,584 -0.08(-0.20%)
Mar 17, 2008 42.29 43.12 42.04 42.44 375,113 -0.70(-1.63%)
Mar 14, 2008 43.13 43.97 42.84 43.14 638,753 -0.40(-0.92%)
Mar 13, 2008 43.47 44.04 43.25 43.54 464,915 -0.48(-1.10%)
Mar 12, 2008 44.46 45.10 44.00 44.02 288,554 -0.30(-0.67%)
Mar 11, 2008 44.17 44.44 43.48 44.32 455,082 +1.07(+2.47%)
Mar 10, 2008 44.25 44.25 43.25 43.25 523,106 -0.93(-2.11%)
Mar 07, 2008 43.72 44.76 43.60 44.18 279,697 +0.35(+0.79%)
Mar 06, 2008 43.84 44.07 43.65 43.84 410,010 -0.16(-0.37%)
Mar 05, 2008 44.31 44.39 43.55 44.00 355,350 -0.17(-0.38%)
Mar 04, 2008 43.83 44.75 43.25 44.17 448,886 -0.21(-0.48%)
Mar 03, 2008 43.13 44.56 43.08 44.38 565,889 +0.75(+1.71%)
Feb 29, 2008 43.55 44.27 43.41 43.63 752,474 -1.19(-2.65%)
Feb 28, 2008 45.65 45.65 44.62 44.82 305,639 -0.95(-2.08%)
Feb 27, 2008 44.96 45.87 44.62 45.77 327,041 +0.40(+0.88%)
Feb 26, 2008 44.27 45.85 44.18 45.37 435,229 +0.72(+1.61%)
Feb 25, 2008 44.70 44.95 43.82 44.65 238,427 +0.05(+0.11%)
Feb 22, 2008 44.62 44.90 44.07 44.60 394,741 -0.03(-0.06%)
Feb 21, 2008 44.94 44.95 44.35 44.62 269,950 -0.32(-0.72%)
Feb 20, 2008 44.18 45.00 44.18 44.95 214,684 +0.37(+0.84%)
Feb 19, 2008 45.34 45.34 44.40 44.57 212,631 -0.25(-0.57%)
Feb 18, 2008 44.77 45.07 44.31 44.83 0 +0.00(+0.00%)
Feb 15, 2008 44.77 45.07 44.31 44.83 250,281 -0.35(-0.77%)
Feb 14, 2008 45.13 45.47 44.52 45.18 365,463 +0.05(+0.11%)
Feb 13, 2008 44.88 45.13 44.01 45.13 274,418 +0.76(+1.72%)
Feb 12, 2008 44.51 44.90 43.95 44.36 181,936 +0.15(+0.35%)
Feb 11, 2008 44.30 44.92 43.93 44.21 242,811 +0.01(+0.02%)
Feb 08, 2008 44.60 44.79 43.82 44.20 225,146 -0.46(-1.03%)
Feb 07, 2008 43.37 44.90 43.12 44.66 442,732 +0.98(+2.25%)
Feb 06, 2008 44.44 44.82 43.47 43.67 253,166 -0.37(-0.85%)
Feb 05, 2008 43.91 45.26 43.73 44.05 351,391 -0.68(-1.52%)
Feb 04, 2008 44.84 45.25 44.47 44.73 257,522 -0.14(-0.32%)
Feb 01, 2008 44.53 45.24 43.71 44.87 415,432 +0.42(+0.95%)
Jan 31, 2008 41.99 44.70 41.99 44.45 607,859 +1.68(+3.93%)
Jan 30, 2008 43.04 43.69 42.40 42.77 335,321 -0.59(-1.37%)
Jan 29, 2008 43.55 43.84 42.44 43.36 446,682 -0.37(-0.85%)
Jan 28, 2008 42.50 43.79 42.10 43.73 361,029 +0.70(+1.62%)
Jan 25, 2008 42.78 43.30 42.45 43.04 441,587 +0.95(+2.26%)
Jan 24, 2008 42.12 42.78 41.83 42.09 514,163 +0.32(+0.77%)
Jan 23, 2008 41.48 42.40 40.60 41.77 931,221 +0.11(+0.26%)
Jan 22, 2008 40.95 42.64 40.95 41.66 583,865 -0.92(-2.15%)
Jan 21, 2008 41.93 43.67 41.93 42.57 0 +0.00(+0.00%)
Jan 18, 2008 41.93 43.67 41.93 42.57 615,218 +0.17(+0.40%)
Jan 17, 2008 43.89 43.89 42.08 42.40 771,976 -1.26(-2.89%)
Jan 16, 2008 43.41 43.92 42.87 43.67 475,296 +0.06(+0.14%)
Jan 15, 2008 43.17 43.91 42.78 43.61 276,278 -0.05(-0.12%)
Jan 14, 2008 43.17 43.87 42.50 43.66 201,403 +0.86(+2.00%)
Jan 11, 2008 42.71 43.67 42.31 42.80 317,156 -0.32(-0.75%)
Jan 10, 2008 42.16 43.32 41.94 43.12 406,458 +0.54(+1.27%)
Jan 09, 2008 41.77 42.65 41.47 42.58 405,632 +0.77(+1.85%)
Jan 08, 2008 42.93 43.80 41.47 41.81 562,343 -1.00(-2.34%)
Jan 07, 2008 43.34 43.81 41.82 42.81 360,276 -0.48(-1.12%)
Jan 04, 2008 43.80 44.16 43.15 43.29 492,056 -1.00(-2.26%)
Jan 03, 2008 44.31 44.46 44.07 44.29 441,479 -0.07(-0.15%)
Jan 02, 2008 43.86 44.51 43.86 44.36 338,891 +0.35(+0.79%)
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.