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

Nu Skin Enterprises (NY: NUS )

13.15 -0.10 (-0.75%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 11, 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 6.434 6.930 6.434 6.897 629,945 +0.50(+7.86%)
Dec 30, 2008 6.236 6.408 6.203 6.394 360,261 +0.20(+3.31%)
Dec 29, 2008 6.361 6.388 6.125 6.189 352,176 -0.17(-2.70%)
Dec 26, 2008 6.348 6.434 6.302 6.361 0 +0.03(+0.52%)
Dec 24, 2008 6.117 6.335 6.117 6.328 430,367 +0.24(+4.02%)
Dec 23, 2008 6.229 6.256 6.024 6.084 482,484 -0.16(-2.54%)
Dec 22, 2008 6.289 6.308 6.103 6.242 516,918 -0.01(-0.11%)
Dec 19, 2008 6.275 6.467 6.216 6.249 1,181,611 -0.03(-0.53%)
Dec 18, 2008 6.256 6.342 6.183 6.282 603,839 +0.09(+1.39%)
Dec 17, 2008 6.229 6.269 6.150 6.196 475,609 -0.05(-0.85%)
Dec 16, 2008 6.282 6.315 6.077 6.249 877,843 +0.09(+1.50%)
Dec 15, 2008 6.375 6.434 6.070 6.156 758,351 -0.20(-3.22%)
Dec 12, 2008 6.441 6.513 6.189 6.361 0 -0.20(-3.02%)
Dec 11, 2008 6.699 6.871 6.480 6.560 513,077 -0.14(-2.07%)
Dec 10, 2008 6.752 6.923 6.632 6.699 423,603 +0.03(+0.50%)
Dec 09, 2008 6.877 7.214 6.666 6.666 853,033 -0.34(-4.82%)
Dec 08, 2008 6.778 7.128 6.705 7.003 752,401 +0.39(+5.90%)
Dec 05, 2008 6.355 6.646 6.203 6.613 0 +0.03(+0.50%)
Dec 04, 2008 6.679 6.976 6.394 6.580 705,730 -0.20(-3.02%)
Dec 03, 2008 6.619 7.049 6.500 6.785 711,814 -0.03(-0.39%)
Dec 02, 2008 6.176 6.837 6.176 6.811 951,626 +0.58(+9.23%)
Dec 01, 2008 7.049 7.049 6.196 6.236 556,794 -0.88(-12.36%)
Nov 28, 2008 6.923 7.115 6.917 7.115 227,769 +0.10(+1.41%)
Nov 26, 2008 6.355 7.016 6.312 7.016 536,018 +0.53(+8.15%)
Nov 25, 2008 6.170 6.487 6.090 6.487 539,744 +0.32(+5.26%)
Nov 24, 2008 6.236 6.580 6.031 6.163 1,111,395 +0.01(+0.11%)
Nov 21, 2008 6.249 6.249 5.568 6.156 770,656 +0.15(+2.42%)
Nov 20, 2008 6.520 6.659 5.991 6.011 472,527 -0.58(-8.73%)
Nov 19, 2008 7.016 7.109 6.573 6.586 456,924 -0.41(-5.86%)
Nov 18, 2008 7.466 7.466 6.672 6.996 531,928 -0.30(-4.08%)
Nov 17, 2008 6.957 7.499 6.864 7.294 484,627 +0.31(+4.45%)
Nov 14, 2008 7.426 7.486 6.983 6.983 0 -0.55(-7.29%)
Nov 13, 2008 6.970 7.538 6.632 7.532 820,729 +0.59(+8.48%)
Nov 12, 2008 7.406 7.446 6.923 6.943 537,711 -0.58(-7.65%)
Nov 11, 2008 7.710 7.776 7.505 7.519 365,212 -0.24(-3.07%)
Nov 10, 2008 8.114 8.140 7.651 7.757 526,943 -0.17(-2.17%)
Nov 07, 2008 7.935 8.061 7.743 7.929 0 +0.02(+0.25%)
Nov 06, 2008 8.034 8.239 7.896 7.909 571,648 -0.13(-1.56%)
Nov 05, 2008 8.471 8.577 7.975 8.034 455,396 -0.51(-5.96%)
Nov 04, 2008 8.504 8.682 8.332 8.544 521,837 +0.09(+1.10%)
Nov 03, 2008 8.491 8.709 8.312 8.451 644,620 -0.07(-0.85%)
Oct 31, 2008 8.352 8.530 7.929 8.524 865,093 +0.13(+1.50%)
Oct 30, 2008 7.803 8.438 7.763 8.398 439,690 +0.62(+7.99%)
Oct 29, 2008 7.479 8.008 7.109 7.776 938,682 -0.04(-0.51%)
Oct 28, 2008 7.525 7.849 7.274 7.816 943,305 +0.47(+6.39%)
Oct 27, 2008 7.459 7.677 7.347 7.347 825,599 -0.40(-5.12%)
Oct 24, 2008 8.200 8.200 7.591 7.743 739,698 -0.79(-9.30%)
Oct 23, 2008 8.682 8.745 8.206 8.537 516,782 -0.06(-0.69%)
Oct 22, 2008 8.762 8.828 8.444 8.596 397,123 -0.33(-3.70%)
Oct 21, 2008 8.729 9.026 8.557 8.927 595,927 +0.19(+2.20%)
Oct 20, 2008 8.345 8.755 8.220 8.735 408,207 +0.39(+4.68%)
Oct 17, 2008 7.724 8.682 7.724 8.345 0 -0.38(-4.32%)
Oct 16, 2008 8.305 8.848 8.094 8.722 583,743 +0.42(+5.02%)
Oct 15, 2008 8.967 8.967 8.305 8.305 353,248 -0.75(-8.25%)
Oct 14, 2008 9.410 9.416 8.775 9.053 561,971 -0.13(-1.44%)
Oct 13, 2008 8.696 9.185 8.510 9.185 732,822 +0.82(+9.80%)
Oct 10, 2008 7.366 8.656 7.287 8.365 0 +0.60(+7.66%)
Oct 09, 2008 8.848 8.927 7.770 7.770 1,128,957 -1.08(-12.25%)
Oct 08, 2008 9.192 9.456 8.828 8.854 867,299 -0.52(-5.50%)
Oct 07, 2008 9.469 9.674 9.324 9.370 607,016 -0.04(-0.42%)
Oct 06, 2008 9.774 9.952 9.185 9.410 796,299 -0.54(-5.39%)
Oct 03, 2008 10.41 10.53 9.906 9.945 0 -0.34(-3.28%)
Oct 02, 2008 10.55 10.69 10.26 10.28 550,682 -0.36(-3.36%)
Oct 01, 2008 10.57 10.81 10.51 10.64 407,853 -0.09(-0.80%)
Sep 30, 2008 10.85 10.85 10.59 10.73 591,708 +0.04(+0.37%)
Sep 29, 2008 10.75 11.00 10.33 10.69 758,180 -0.22(-2.06%)
Sep 26, 2008 10.88 11.06 10.74 10.91 0 -0.10(-0.90%)
Sep 25, 2008 10.95 11.08 10.82 11.01 328,338 +0.13(+1.22%)
Sep 24, 2008 11.13 11.15 10.84 10.88 341,147 -0.28(-2.49%)
Sep 23, 2008 11.41 11.62 11.10 11.16 684,423 -0.28(-2.43%)
Sep 22, 2008 11.31 11.62 11.31 11.43 537,905 +0.02(+0.17%)
Sep 19, 2008 11.06 11.63 11.04 11.41 0 +0.48(+4.35%)
Sep 18, 2008 11.02 11.14 10.64 10.94 983,967 +0.14(+1.29%)
Sep 17, 2008 11.29 11.29 10.79 10.80 632,327 -0.61(-5.39%)
Sep 16, 2008 10.83 11.41 10.75 11.41 682,402 +0.41(+3.73%)
Sep 15, 2008 11.09 11.31 11.00 11.00 312,172 -0.24(-2.12%)
Sep 12, 2008 11.16 11.27 11.01 11.24 0 +0.03(+0.24%)
Sep 11, 2008 11.13 11.23 11.02 11.22 306,092 -0.03(-0.23%)
Sep 10, 2008 10.98 11.36 10.98 11.24 439,318 +0.17(+1.55%)
Sep 09, 2008 11.24 11.42 11.07 11.07 372,218 -0.21(-1.88%)
Sep 08, 2008 11.19 11.28 11.01 11.28 638,334 +0.34(+3.14%)
Sep 05, 2008 10.94 11.02 10.87 10.94 0 -0.09(-0.78%)
Sep 04, 2008 11.05 11.16 10.96 11.02 379,740 -0.08(-0.71%)
Sep 03, 2008 11.24 11.27 11.05 11.10 574,875 -0.17(-1.53%)
Sep 02, 2008 11.22 11.37 11.10 11.27 463,466 +0.20(+1.79%)
Aug 29, 2008 11.16 11.24 10.84 11.08 0 -0.17(-1.47%)
Aug 28, 2008 11.15 11.27 11.06 11.24 318,795 +0.09(+0.83%)
Aug 27, 2008 11.16 11.24 11.02 11.15 338,970 -0.06(-0.53%)
Aug 26, 2008 11.12 11.27 11.04 11.21 275,676 +0.09(+0.83%)
Aug 25, 2008 11.23 11.23 10.99 11.12 230,641 -0.15(-1.29%)
Aug 22, 2008 11.12 11.34 11.04 11.26 0 +0.14(+1.25%)
Aug 21, 2008 11.31 11.31 11.04 11.12 260,774 -0.23(-2.04%)
Aug 20, 2008 11.47 11.55 11.26 11.35 307,531 -0.09(-0.81%)
Aug 19, 2008 11.49 11.55 11.31 11.45 280,743 -0.09(-0.75%)
Aug 18, 2008 11.79 11.79 11.45 11.53 365,962 -0.08(-0.68%)
Aug 15, 2008 11.63 11.75 11.51 11.61 0 +0.03(+0.23%)
Aug 14, 2008 11.39 11.78 11.39 11.59 556,327 +0.10(+0.86%)
Aug 13, 2008 11.34 11.62 10.99 11.49 603,263 +0.16(+1.40%)
Aug 12, 2008 11.30 11.45 11.21 11.33 689,779 +0.07(+0.59%)
Aug 11, 2008 11.20 11.31 11.15 11.26 584,348 +0.04(+0.35%)
Aug 08, 2008 10.98 11.44 10.94 11.22 367,315 +0.28(+2.60%)
Aug 07, 2008 10.91 11.08 10.66 10.94 472,207 -0.11(-1.02%)
Aug 06, 2008 11.04 11.12 10.88 11.05 266,832 +0.01(+0.06%)
Aug 05, 2008 11.28 11.28 10.87 11.04 366,284 +0.16(+1.46%)
Aug 04, 2008 10.73 11.00 10.52 10.88 597,417 +0.17(+1.54%)
Aug 01, 2008 10.73 10.91 10.63 10.72 815,307 +0.03(+0.31%)
Jul 31, 2008 10.91 10.97 9.992 10.69 1,143,036 -0.69(-6.10%)
Jul 30, 2008 11.15 11.42 11.07 11.38 711,965 +0.34(+3.05%)
Jul 29, 2008 11.04 11.13 10.96 11.04 536,843 +0.00(+0.00%)
Jul 28, 2008 11.02 11.06 10.78 11.04 380,966 -0.03(-0.30%)
Jul 25, 2008 10.91 11.17 10.91 11.08 359,827 +0.24(+2.20%)
Jul 24, 2008 10.81 10.96 10.73 10.84 340,169 -0.04(-0.36%)
Jul 23, 2008 10.86 11.14 10.82 10.88 431,187 +0.02(+0.18%)
Jul 22, 2008 10.51 10.86 10.45 10.86 542,590 +0.36(+3.47%)
Jul 21, 2008 10.51 10.53 10.41 10.49 231,739 +0.05(+0.44%)
Jul 18, 2008 10.45 10.56 10.26 10.45 383,747 -0.01(-0.06%)
Jul 17, 2008 10.14 10.57 9.945 10.45 613,220 +0.31(+3.06%)
Jul 16, 2008 10.02 10.35 9.959 10.14 430,480 +0.19(+1.86%)
Jul 15, 2008 9.899 10.12 9.714 9.959 626,812 -0.09(-0.86%)
Jul 14, 2008 10.28 10.30 9.873 10.04 900,722 -0.17(-1.68%)
Jul 11, 2008 10.03 10.36 9.978 10.22 669,708 +0.07(+0.72%)
Jul 10, 2008 10.14 10.30 10.02 10.14 540,742 +0.01(+0.13%)
Jul 09, 2008 10.06 10.20 9.939 10.13 435,023 +0.05(+0.46%)
Jul 08, 2008 9.906 10.12 9.886 10.08 442,659 +0.21(+2.14%)
Jul 07, 2008 9.740 9.919 9.648 9.873 360,679 +0.19(+1.98%)
Jul 04, 2008 9.661 9.800 9.595 9.681 107,112 +0.00(+0.00%)
Jul 03, 2008 9.661 9.800 9.595 9.681 107,112 +0.03(+0.27%)
Jul 02, 2008 9.959 10.00 9.602 9.654 304,247 -0.33(-3.31%)
Jul 01, 2008 9.800 9.998 9.734 9.985 473,971 +0.12(+1.21%)
Jun 30, 2008 10.02 10.16 9.859 9.866 387,528 -0.19(-1.84%)
Jun 27, 2008 10.20 10.29 9.959 10.05 687,225 -0.15(-1.43%)
Jun 26, 2008 10.28 10.34 10.19 10.20 409,639 -0.22(-2.10%)
Jun 25, 2008 10.21 10.43 10.21 10.41 826,769 +0.19(+1.81%)
Jun 24, 2008 10.28 10.36 10.20 10.23 538,635 -0.08(-0.77%)
Jun 23, 2008 10.38 10.51 10.26 10.31 225,566 -0.05(-0.45%)
Jun 20, 2008 10.38 10.59 10.18 10.36 923,741 -0.13(-1.26%)
Jun 19, 2008 10.57 10.58 10.43 10.49 485,696 -0.09(-0.81%)
Jun 18, 2008 10.74 10.77 10.49 10.57 483,606 -0.18(-1.66%)
Jun 17, 2008 10.88 10.96 10.74 10.75 196,075 -0.17(-1.57%)
Jun 16, 2008 10.94 10.96 10.81 10.92 177,927 -0.03(-0.30%)
Jun 13, 2008 11.00 11.12 10.82 10.96 308,070 +0.05(+0.42%)
Jun 12, 2008 11.02 11.12 10.88 10.91 250,665 -0.01(-0.06%)
Jun 11, 2008 11.12 11.17 10.91 10.92 372,284 -0.23(-2.08%)
Jun 10, 2008 11.23 11.25 10.91 11.15 453,963 +0.06(+0.54%)
Jun 09, 2008 11.25 11.31 11.00 11.09 349,059 -0.18(-1.59%)
Jun 06, 2008 11.64 11.64 11.27 11.27 376,820 -0.46(-3.89%)
Jun 05, 2008 11.43 11.98 11.43 11.72 628,394 +0.30(+2.66%)
Jun 04, 2008 11.21 11.64 11.10 11.42 714,161 +0.19(+1.71%)
Jun 03, 2008 11.18 11.27 10.97 11.23 772,405 -0.07(-0.59%)
Jun 02, 2008 11.34 11.36 10.81 11.29 798,882 -0.04(-0.35%)
May 30, 2008 11.49 11.62 11.27 11.33 562,598 -0.17(-1.44%)
May 29, 2008 11.34 11.60 11.28 11.50 376,830 +0.15(+1.28%)
May 28, 2008 11.42 11.42 11.23 11.35 495,069 -0.03(-0.29%)
May 27, 2008 10.98 11.40 10.98 11.39 660,701 +0.41(+3.74%)
May 26, 2008 11.06 11.14 10.94 10.98 0 +0.00(+0.00%)
May 23, 2008 11.06 11.14 10.94 10.98 395,139 -0.19(-1.66%)
May 22, 2008 10.92 11.20 10.92 11.16 529,816 +0.26(+2.37%)
May 21, 2008 11.05 11.20 10.81 10.90 512,039 -0.14(-1.26%)
May 20, 2008 10.89 11.06 10.89 11.04 246,491 +0.07(+0.60%)
May 19, 2008 11.07 11.14 10.91 10.98 538,206 -0.12(-1.07%)
May 16, 2008 11.14 11.22 10.91 11.10 516,017 -0.03(-0.30%)
May 15, 2008 11.19 11.25 11.12 11.13 502,485 -0.10(-0.88%)
May 14, 2008 11.33 11.47 11.20 11.23 429,623 -0.13(-1.11%)
May 13, 2008 11.36 11.37 11.24 11.35 281,705 +0.02(+0.17%)
May 12, 2008 11.20 11.39 11.17 11.33 806,604 +0.20(+1.78%)
May 09, 2008 11.12 11.23 11.06 11.14 208,479 -0.11(-1.00%)
May 08, 2008 11.38 11.41 11.14 11.25 638,382 -0.09(-0.82%)
May 07, 2008 11.50 11.62 11.31 11.34 402,395 -0.17(-1.44%)
May 06, 2008 11.72 11.73 11.43 11.51 394,938 -0.26(-2.19%)
May 05, 2008 11.88 12.02 11.76 11.76 720,186 -0.08(-0.67%)
May 02, 2008 11.90 11.96 11.68 11.84 647,782 +0.02(+0.17%)
May 01, 2008 11.77 12.03 11.20 11.82 1,094,499 -0.03(-0.28%)
Apr 30, 2008 12.05 12.08 11.79 11.86 534,136 -0.13(-1.10%)
Apr 29, 2008 12.08 12.13 11.81 11.99 588,670 -0.05(-0.38%)
Apr 28, 2008 12.19 12.23 11.96 12.04 696,884 -0.20(-1.62%)
Apr 25, 2008 12.56 12.56 12.17 12.23 327,304 -0.24(-1.96%)
Apr 24, 2008 12.27 12.56 12.06 12.48 248,313 +0.26(+2.17%)
Apr 23, 2008 12.19 12.34 12.05 12.21 209,855 +0.05(+0.38%)
Apr 22, 2008 12.52 12.54 11.97 12.17 310,300 -0.38(-3.06%)
Apr 21, 2008 12.50 12.60 12.41 12.55 309,505 -0.04(-0.32%)
Apr 18, 2008 12.43 12.64 12.36 12.59 402,422 +0.29(+2.37%)
Apr 17, 2008 12.48 12.52 12.27 12.30 403,029 -0.26(-2.05%)
Apr 16, 2008 12.29 12.56 12.29 12.56 455,165 +0.36(+2.93%)
Apr 15, 2008 12.22 12.33 12.06 12.20 173,785 +0.05(+0.44%)
Apr 14, 2008 12.03 12.31 12.03 12.15 264,385 +0.09(+0.77%)
Apr 11, 2008 12.24 12.31 12.02 12.05 435,075 -0.28(-2.30%)
Apr 10, 2008 12.05 12.40 11.96 12.34 485,433 +0.26(+2.19%)
Apr 09, 2008 12.25 12.25 12.03 12.07 317,875 -0.14(-1.14%)
Apr 08, 2008 12.26 12.42 12.19 12.21 509,478 -0.11(-0.86%)
Apr 07, 2008 12.43 12.52 12.27 12.32 306,836 -0.07(-0.53%)
Apr 04, 2008 12.04 12.52 11.96 12.39 509,251 +0.38(+3.14%)
Apr 03, 2008 11.96 12.08 11.88 12.01 727,544 -0.06(-0.49%)
Apr 02, 2008 12.14 12.19 11.92 12.07 830,880 -0.09(-0.76%)
Apr 01, 2008 11.91 12.19 11.84 12.16 811,393 +0.24(+2.05%)
Mar 31, 2008 11.94 12.02 11.80 11.92 777,146 +0.01(+0.11%)
Mar 28, 2008 12.21 12.21 11.79 11.90 884,214 -0.30(-2.49%)
Mar 27, 2008 12.50 12.50 12.17 12.21 341,466 -0.23(-1.86%)
Mar 26, 2008 12.28 12.45 12.18 12.44 542,030 +0.05(+0.43%)
Mar 25, 2008 12.48 12.50 12.36 12.39 474,696 -0.04(-0.32%)
Mar 24, 2008 12.58 12.80 12.33 12.43 974,054 -0.13(-1.05%)
Mar 21, 2008 12.57 12.60 12.27 12.56 1,664,839 +0.00(+0.00%)
Mar 20, 2008 12.57 12.60 12.27 12.56 1,664,839 +0.08(+0.64%)
Mar 19, 2008 13.01 13.13 12.47 12.48 819,792 -0.53(-4.07%)
Mar 18, 2008 13.19 13.20 12.68 13.01 1,192,260 +0.08(+0.61%)
Mar 17, 2008 11.84 13.22 11.84 12.93 1,333,170 +0.79(+6.54%)
Mar 14, 2008 12.11 12.30 11.87 12.13 1,026,180 +0.08(+0.66%)
Mar 13, 2008 11.61 12.05 11.58 12.05 577,393 +0.29(+2.47%)
Mar 12, 2008 11.76 11.90 11.66 11.76 646,941 +0.02(+0.17%)
Mar 11, 2008 11.61 11.74 11.36 11.74 625,101 +0.41(+3.62%)
Mar 10, 2008 11.32 11.49 11.31 11.33 471,062 +0.09(+0.82%)
Mar 07, 2008 11.04 11.31 11.02 11.24 438,855 +0.07(+0.59%)
Mar 06, 2008 11.33 11.47 11.17 11.18 419,196 -0.24(-2.09%)
Mar 05, 2008 11.47 11.49 11.29 11.41 431,597 -0.10(-0.86%)
Mar 04, 2008 11.24 11.57 11.16 11.51 805,123 +0.19(+1.69%)
Mar 03, 2008 10.92 11.33 10.92 11.32 869,091 +0.37(+3.38%)
Feb 29, 2008 11.03 11.11 10.90 10.95 407,249 -0.22(-1.95%)
Feb 28, 2008 11.01 11.25 11.01 11.17 592,732 +0.09(+0.78%)
Feb 27, 2008 10.77 11.19 10.73 11.08 615,703 +0.19(+1.76%)
Feb 26, 2008 10.75 10.99 10.65 10.89 1,074,758 +0.14(+1.29%)
Feb 25, 2008 10.65 10.80 10.62 10.75 1,252,750 +0.08(+0.74%)
Feb 22, 2008 10.58 10.75 10.57 10.67 1,562,611 +0.09(+0.81%)
Feb 21, 2008 10.65 10.65 10.51 10.59 1,098,500 +0.03(+0.31%)
Feb 20, 2008 10.50 10.68 10.47 10.55 463,278 -0.04(-0.37%)
Feb 19, 2008 10.80 10.80 10.46 10.59 735,257 -0.19(-1.78%)
Feb 18, 2008 10.82 10.88 10.75 10.79 0 +0.00(+0.00%)
Feb 15, 2008 10.82 10.88 10.75 10.79 537,908 -0.09(-0.79%)
Feb 14, 2008 10.96 10.98 10.82 10.87 452,012 -0.10(-0.90%)
Feb 13, 2008 10.99 11.00 10.89 10.97 660,875 +0.12(+1.10%)
Feb 12, 2008 10.85 10.90 10.71 10.85 417,381 +0.08(+0.74%)
Feb 11, 2008 10.87 10.87 10.64 10.77 302,618 -0.03(-0.25%)
Feb 08, 2008 10.86 10.91 10.75 10.80 326,192 -0.07(-0.61%)
Feb 07, 2008 10.89 11.17 10.65 10.86 434,470 -0.05(-0.42%)
Feb 06, 2008 11.44 11.44 10.72 10.91 440,968 -0.36(-3.23%)
Feb 05, 2008 10.73 11.30 10.72 11.27 570,119 +0.32(+2.96%)
Feb 04, 2008 10.93 11.10 10.83 10.95 392,127 -0.02(-0.18%)
Feb 01, 2008 10.96 11.10 10.84 10.97 277,354 +0.11(+0.97%)
Jan 31, 2008 10.48 11.02 10.34 10.86 354,925 +0.21(+1.92%)
Jan 30, 2008 10.77 11.09 10.63 10.66 334,056 -0.17(-1.59%)
Jan 29, 2008 10.75 10.91 10.71 10.83 348,196 +0.22(+2.06%)
Jan 28, 2008 10.38 10.69 10.31 10.61 295,494 +0.23(+2.23%)
Jan 25, 2008 10.36 10.54 10.26 10.38 389,858 +0.19(+1.82%)
Jan 24, 2008 10.57 10.68 10.10 10.20 446,719 -0.34(-3.20%)
Jan 23, 2008 9.714 10.57 9.628 10.53 724,369 +0.63(+6.34%)
Jan 22, 2008 9.635 10.02 9.595 9.906 605,959 -0.07(-0.66%)
Jan 21, 2008 10.20 10.37 9.859 9.972 0 +0.00(+0.00%)
Jan 18, 2008 10.20 10.37 9.859 9.972 660,210 -0.30(-2.96%)
Jan 17, 2008 10.41 10.43 10.27 10.28 269,997 -0.13(-1.21%)
Jan 16, 2008 10.36 10.58 10.28 10.40 372,165 +0.03(+0.32%)
Jan 15, 2008 10.41 10.49 10.26 10.37 282,791 -0.15(-1.45%)
Jan 14, 2008 10.59 10.63 10.48 10.52 287,335 +0.00(+0.00%)
Jan 11, 2008 10.81 10.84 10.52 10.52 255,117 -0.26(-2.39%)
Jan 10, 2008 10.72 10.96 10.72 10.78 432,428 -0.05(-0.49%)
Jan 09, 2008 10.73 10.92 10.53 10.83 515,375 +0.07(+0.61%)
Jan 08, 2008 10.84 11.10 10.75 10.77 600,364 -0.05(-0.49%)
Jan 07, 2008 10.91 10.98 10.76 10.82 487,701 -0.02(-0.18%)
Jan 04, 2008 10.77 10.95 10.71 10.84 405,238 -0.06(-0.55%)
Jan 03, 2008 11.02 11.10 10.83 10.90 506,151 -0.07(-0.60%)
Jan 02, 2008 10.91 11.07 10.81 10.96 575,563 +0.10(+0.91%)
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.