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

Bgc Partners Cl A (NY: BGC )

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 9.008 9.563 8.850 9.346 2,476,890 +0.53(+5.99%)
Dec 30, 2008 8.739 8.829 8.258 8.818 1,357,999 +0.32(+3.73%)
Dec 29, 2008 8.829 8.892 8.358 8.501 2,324,786 -0.26(-3.01%)
Dec 26, 2008 8.834 8.956 8.459 8.765 562,820 +0.06(+0.67%)
Dec 24, 2008 8.570 8.876 8.269 8.707 679,289 +0.14(+1.67%)
Dec 23, 2008 8.459 8.971 8.369 8.565 1,886,056 +0.11(+1.31%)
Dec 22, 2008 9.473 9.473 8.263 8.454 2,415,491 -0.99(-10.46%)
Dec 19, 2008 9.415 9.954 9.204 9.442 2,018,858 +0.04(+0.45%)
Dec 18, 2008 10.30 10.30 9.077 9.399 2,304,587 -0.82(-8.01%)
Dec 17, 2008 9.220 10.43 9.051 10.22 3,167,096 +0.74(+7.80%)
Dec 16, 2008 9.241 9.510 8.612 9.479 1,966,030 +0.60(+6.79%)
Dec 15, 2008 8.992 9.246 8.586 8.876 2,221,831 -0.09(-1.00%)
Dec 12, 2008 7.841 9.035 7.783 8.966 0 +0.55(+6.60%)
Dec 11, 2008 9.082 9.537 8.348 8.411 3,212,507 -0.67(-7.33%)
Dec 10, 2008 9.949 10.04 8.892 9.077 3,811,554 -0.45(-4.71%)
Dec 09, 2008 9.579 10.55 9.331 9.526 4,186,125 -0.25(-2.59%)
Dec 08, 2008 8.982 10.03 8.982 9.780 3,882,432 +1.24(+14.47%)
Dec 05, 2008 8.089 8.638 7.291 8.543 0 +0.52(+6.45%)
Dec 04, 2008 8.432 9.114 7.709 8.026 2,986,760 -0.46(-5.48%)
Dec 03, 2008 7.830 8.665 7.709 8.491 3,220,809 -0.20(-2.25%)
Dec 02, 2008 7.672 8.823 7.318 8.686 5,232,585 +1.39(+19.13%)
Dec 01, 2008 8.475 8.956 7.233 7.291 4,016,599 -1.43(-16.41%)
Nov 28, 2008 8.110 9.162 7.978 8.723 3,819,588 +0.85(+10.73%)
Nov 26, 2008 6.076 8.010 5.836 7.878 5,067,331 +1.70(+27.44%)
Nov 25, 2008 5.748 6.287 5.453 6.182 7,620,977 +0.65(+11.75%)
Nov 24, 2008 4.385 5.738 4.063 5.532 6,957,070 +1.51(+37.40%)
Nov 21, 2008 4.385 4.523 3.556 4.026 7,112,704 -0.21(-4.99%)
Nov 20, 2008 5.040 5.109 4.190 4.237 4,259,886 -0.88(-17.23%)
Nov 19, 2008 5.659 5.672 5.093 5.120 2,152,433 -0.54(-9.52%)
Nov 18, 2008 5.965 6.081 5.262 5.659 2,947,627 -0.42(-6.95%)
Nov 17, 2008 6.134 6.293 5.664 6.081 2,507,326 +0.04(+0.61%)
Nov 14, 2008 6.488 6.509 5.986 6.044 0 -0.34(-5.38%)
Nov 13, 2008 6.419 6.795 5.421 6.388 7,403,662 +0.03(+0.42%)
Nov 12, 2008 7.175 7.175 6.166 6.361 3,433,502 -1.09(-14.61%)
Nov 11, 2008 7.545 7.661 7.138 7.450 2,426,635 -0.29(-3.69%)
Nov 10, 2008 8.427 8.670 7.661 7.735 3,047,853 -0.18(-2.33%)
Nov 07, 2008 8.189 8.385 7.582 7.920 0 -0.12(-1.51%)
Nov 06, 2008 8.491 8.681 7.746 8.041 4,090,673 -0.67(-7.65%)
Nov 05, 2008 9.320 9.600 8.654 8.707 3,934,322 -0.66(-7.05%)
Nov 04, 2008 9.405 9.690 9.119 9.368 3,597,012 +0.36(+3.99%)
Nov 03, 2008 9.315 9.574 8.660 9.008 2,936,369 -0.02(-0.18%)
Oct 31, 2008 8.131 9.225 8.131 9.024 4,144,416 +0.58(+6.82%)
Oct 30, 2008 8.205 9.199 7.413 8.448 6,144,259 +0.16(+1.98%)
Oct 29, 2008 8.189 8.866 7.925 8.284 4,404,754 +0.07(+0.84%)
Oct 28, 2008 7.825 8.216 6.990 8.216 2,263,360 +0.85(+11.55%)
Oct 27, 2008 7.851 8.142 7.291 7.365 3,181,973 -0.44(-5.62%)
Oct 24, 2008 6.832 7.915 6.763 7.804 3,872,427 -0.34(-4.15%)
Oct 23, 2008 9.980 10.04 6.736 8.142 9,692,332 -1.74(-17.59%)
Oct 22, 2008 11.15 11.15 9.098 9.880 3,363,293 -1.26(-11.33%)
Oct 21, 2008 11.03 11.93 10.68 11.14 4,313,841 +0.08(+0.77%)
Oct 20, 2008 10.65 11.10 10.36 11.06 3,261,066 +1.00(+9.98%)
Oct 17, 2008 9.579 10.54 8.934 10.05 0 +0.54(+5.66%)
Oct 16, 2008 9.484 9.590 8.517 9.516 3,709,771 +0.55(+6.13%)
Oct 15, 2008 10.59 10.67 8.966 8.966 2,903,826 -2.10(-19.00%)
Oct 14, 2008 12.37 12.72 10.77 11.07 6,155,748 -0.44(-3.85%)
Oct 13, 2008 9.394 11.51 9.051 11.51 5,648,851 +2.83(+32.62%)
Oct 10, 2008 8.211 9.257 7.423 8.681 0 -0.20(-2.26%)
Oct 09, 2008 9.880 10.71 8.591 8.882 4,405,515 -0.63(-6.61%)
Oct 08, 2008 9.774 10.68 8.992 9.510 5,149,583 -0.62(-6.15%)
Oct 07, 2008 11.59 11.69 9.917 10.13 6,779,757 -0.96(-8.67%)
Oct 06, 2008 12.15 12.15 8.575 11.10 9,391,076 -1.25(-10.14%)
Oct 03, 2008 14.71 15.48 12.11 12.35 0 -2.17(-14.96%)
Oct 02, 2008 16.98 17.07 14.37 14.52 3,684,496 -2.70(-15.68%)
Oct 01, 2008 18.46 18.53 16.75 17.22 2,451,950 -1.61(-8.53%)
Sep 30, 2008 17.96 19.00 17.38 18.82 2,652,562 +1.50(+8.63%)
Sep 29, 2008 20.08 20.08 0.0053 17.33 3,742,192 -3.14(-15.33%)
Sep 26, 2008 20.53 20.62 19.81 20.47 0 -0.57(-2.71%)
Sep 25, 2008 20.14 21.08 19.91 21.04 2,556,818 +1.03(+5.15%)
Sep 24, 2008 19.77 20.51 19.71 20.01 1,927,858 +0.41(+2.08%)
Sep 23, 2008 20.07 20.68 19.49 19.60 2,254,523 -0.42(-2.11%)
Sep 22, 2008 20.74 20.74 19.88 20.02 2,238,528 -0.58(-2.80%)
Sep 19, 2008 20.71 23.46 18.39 20.60 0 +1.05(+5.38%)
Sep 18, 2008 18.49 19.55 17.45 19.55 4,370,750 +1.45(+8.03%)
Sep 17, 2008 18.49 18.91 18.09 18.10 3,803,665 -0.93(-4.89%)
Sep 16, 2008 18.58 19.18 17.41 19.03 4,628,311 +0.10(+0.53%)
Sep 15, 2008 20.21 20.40 18.77 18.93 3,295,048 -1.92(-9.20%)
Sep 12, 2008 20.75 21.09 20.42 20.84 0 -0.12(-0.55%)
Sep 11, 2008 21.13 21.38 19.96 20.96 2,525,328 -0.39(-1.83%)
Sep 10, 2008 20.80 21.60 20.38 21.35 2,042,309 +0.85(+4.15%)
Sep 09, 2008 22.88 23.03 20.08 20.50 4,367,792 -2.51(-10.93%)
Sep 08, 2008 24.31 24.70 22.62 23.01 2,999,975 -0.68(-2.85%)
Sep 05, 2008 22.95 23.85 22.62 23.69 0 +0.44(+1.91%)
Sep 04, 2008 24.77 25.16 22.91 23.25 4,021,469 -1.81(-7.23%)
Sep 03, 2008 25.36 25.66 24.50 25.06 1,880,476 -0.54(-2.11%)
Sep 02, 2008 26.16 26.46 25.25 25.60 1,771,446 -0.41(-1.56%)
Aug 29, 2008 25.92 26.55 25.87 26.01 0 +0.00(+0.00%)
Aug 28, 2008 26.53 26.66 25.98 26.01 1,810,452 -0.31(-1.16%)
Aug 27, 2008 25.93 26.86 25.77 26.31 3,312,144 +0.44(+1.69%)
Aug 26, 2008 26.68 27.19 25.82 25.87 2,073,548 -1.01(-3.75%)
Aug 25, 2008 27.79 27.86 26.73 26.88 1,347,244 -1.12(-4.00%)
Aug 22, 2008 27.83 28.18 27.51 28.00 0 +0.18(+0.66%)
Aug 21, 2008 27.80 28.12 27.36 27.82 1,816,081 +0.12(+0.44%)
Aug 20, 2008 27.74 27.92 27.28 27.70 3,013,309 +0.02(+0.08%)
Aug 19, 2008 29.29 29.45 27.53 27.67 2,697,638 -1.99(-6.71%)
Aug 18, 2008 30.18 30.18 29.31 29.67 1,627,238 -0.52(-1.73%)
Aug 15, 2008 30.31 30.73 30.05 30.19 0 -0.23(-0.75%)
Aug 14, 2008 29.78 30.59 29.78 30.42 873,606 +0.18(+0.59%)
Aug 13, 2008 30.72 30.72 29.80 30.24 818,017 -0.32(-1.05%)
Aug 12, 2008 30.65 31.12 30.29 30.56 2,412,785 -0.22(-0.70%)
Aug 11, 2008 29.84 31.25 29.84 30.78 1,161,658 +0.83(+2.77%)
Aug 08, 2008 29.22 30.11 28.94 29.95 1,448,447 +0.61(+2.09%)
Aug 07, 2008 28.47 29.85 28.29 29.33 1,569,844 +0.71(+2.49%)
Aug 06, 2008 28.62 28.85 28.25 28.62 2,363,209 -0.15(-0.51%)
Aug 05, 2008 29.10 29.36 28.59 28.77 2,308,857 -0.33(-1.13%)
Aug 04, 2008 30.24 30.27 28.87 29.10 2,434,558 -1.42(-4.64%)
Aug 01, 2008 30.74 30.79 30.15 30.51 1,577,148 +0.06(+0.21%)
Jul 31, 2008 30.38 31.30 30.08 30.45 2,003,094 +0.12(+0.38%)
Jul 30, 2008 31.01 31.37 28.26 30.33 4,939,839 -2.19(-6.74%)
Jul 29, 2008 32.53 32.86 31.65 32.53 1,409,376 +0.96(+3.03%)
Jul 28, 2008 31.38 32.05 31.29 31.57 1,086,513 +0.11(+0.35%)
Jul 25, 2008 31.08 31.68 30.99 31.46 1,872,073 +0.60(+1.93%)
Jul 24, 2008 33.09 33.28 30.42 30.86 2,064,077 -2.45(-7.36%)
Jul 23, 2008 32.74 33.79 32.74 33.31 2,109,999 +0.32(+0.96%)
Jul 22, 2008 31.44 33.08 30.87 33.00 2,305,887 +1.31(+4.14%)
Jul 21, 2008 31.97 32.10 31.26 31.68 1,173,677 -0.01(-0.02%)
Jul 18, 2008 31.91 32.55 31.60 31.69 1,474,509 -0.07(-0.23%)
Jul 17, 2008 30.64 31.94 30.48 31.76 2,307,483 +1.15(+3.76%)
Jul 16, 2008 29.33 30.70 28.62 30.61 3,158,327 +1.48(+5.10%)
Jul 15, 2008 30.48 30.48 28.78 29.13 3,575,846 -1.44(-4.70%)
Jul 14, 2008 31.32 31.92 30.08 30.56 2,507,264 -0.61(-1.95%)
Jul 11, 2008 30.34 31.83 29.99 31.17 2,486,653 +0.47(+1.53%)
Jul 10, 2008 29.06 30.77 29.00 30.70 2,201,414 +1.64(+5.64%)
Jul 09, 2008 29.32 29.84 28.87 29.06 2,099,474 -0.30(-1.01%)
Jul 08, 2008 29.84 29.84 28.28 29.36 3,006,136 -0.40(-1.33%)
Jul 07, 2008 30.51 30.85 29.36 29.76 2,004,811 -0.22(-0.74%)
Jul 04, 2008 30.64 30.86 29.18 29.98 962,027 +0.00(+0.00%)
Jul 03, 2008 30.64 30.86 29.18 29.98 962,027 -0.40(-1.30%)
Jul 02, 2008 32.45 32.45 29.79 30.37 3,484,188 -1.61(-5.02%)
Jul 01, 2008 31.48 32.12 30.33 31.98 2,561,760 -0.17(-0.53%)
Jun 30, 2008 30.98 32.41 30.69 32.15 2,304,229 +0.69(+2.20%)
Jun 27, 2008 31.89 32.11 30.72 31.46 2,044,660 -0.13(-0.40%)
Jun 26, 2008 32.33 32.60 31.43 31.58 1,579,389 -1.20(-3.66%)
Jun 25, 2008 33.33 33.33 32.29 32.78 1,058,455 -0.18(-0.54%)
Jun 24, 2008 33.72 33.72 32.70 32.96 1,445,112 -1.01(-2.97%)
Jun 23, 2008 34.33 34.66 33.66 33.97 1,077,170 -0.36(-1.06%)
Jun 20, 2008 35.15 35.24 34.19 34.34 884,776 -1.08(-3.06%)
Jun 19, 2008 35.28 35.59 34.64 35.42 708,230 +0.32(+0.92%)
Jun 18, 2008 35.87 35.90 34.78 35.10 715,104 -0.28(-0.79%)
Jun 17, 2008 36.03 36.13 35.28 35.38 820,391 -0.48(-1.33%)
Jun 16, 2008 35.36 36.26 35.32 35.85 779,011 +0.23(+0.65%)
Jun 13, 2008 34.95 36.01 34.95 35.62 807,399 +1.07(+3.09%)
Jun 12, 2008 34.69 35.62 34.46 34.55 1,271,190 +0.08(+0.23%)
Jun 11, 2008 35.53 35.77 34.35 34.47 1,434,632 -1.05(-2.96%)
Jun 10, 2008 35.64 36.23 34.90 35.53 889,760 -0.08(-0.24%)
Jun 09, 2008 36.31 36.61 35.29 35.61 1,106,967 +0.12(+0.34%)
Jun 06, 2008 36.73 37.10 35.36 35.49 1,216,187 -1.63(-4.38%)
Jun 05, 2008 36.14 37.26 36.14 37.12 1,101,800 +1.08(+3.01%)
Jun 04, 2008 35.38 36.70 35.29 36.03 1,684,037 +0.43(+1.20%)
Jun 03, 2008 36.40 36.70 35.08 35.61 1,754,977 -0.58(-1.61%)
Jun 02, 2008 37.05 37.25 35.72 36.19 2,055,662 -1.22(-3.26%)
May 30, 2008 37.41 37.94 37.16 37.41 1,247,308 +0.34(+0.93%)
May 29, 2008 37.69 38.08 36.83 37.06 1,477,556 -0.86(-2.26%)
May 28, 2008 37.45 38.04 36.74 37.92 1,014,588 +0.79(+2.12%)
May 27, 2008 37.51 37.51 36.02 37.13 1,294,926 -0.11(-0.30%)
May 26, 2008 36.60 37.40 36.52 37.24 0 +0.00(+0.00%)
May 23, 2008 36.60 37.40 36.52 37.24 964,069 +0.45(+1.22%)
May 22, 2008 37.25 37.27 36.10 36.79 1,051,282 -0.32(-0.85%)
May 21, 2008 38.93 38.93 36.77 37.11 1,257,415 -1.52(-3.94%)
May 20, 2008 38.73 38.73 37.71 38.63 1,369,088 -0.05(-0.14%)
May 19, 2008 38.53 39.63 38.42 38.69 1,325,904 +0.37(+0.97%)
May 16, 2008 38.23 38.76 37.85 38.32 1,786,072 +0.36(+0.96%)
May 15, 2008 37.70 38.09 37.31 37.95 1,391,399 +0.31(+0.83%)
May 14, 2008 38.71 38.83 37.38 37.64 1,619,758 -0.62(-1.62%)
May 13, 2008 37.88 38.54 37.69 38.26 1,673,242 +0.72(+1.91%)
May 12, 2008 37.43 37.95 37.07 37.54 1,429,332 +0.00(+0.00%)
May 09, 2008 36.84 37.75 36.62 37.54 963,579 +0.35(+0.95%)
May 08, 2008 36.95 37.88 36.86 37.19 1,726,491 +0.50(+1.37%)
May 07, 2008 36.68 38.05 36.65 36.68 1,889,207 -0.10(-0.26%)
May 06, 2008 35.82 36.98 35.75 36.78 1,115,160 +0.49(+1.35%)
May 05, 2008 35.55 36.50 35.78 36.29 1,471,011 +0.21(+0.57%)
May 02, 2008 35.45 36.24 35.45 36.08 2,105,029 +1.05(+3.00%)
May 01, 2008 35.07 35.49 34.53 35.03 1,965,019 -0.37(-1.04%)
Apr 30, 2008 36.32 36.32 33.23 35.40 5,702,369 -1.79(-4.82%)
Apr 29, 2008 37.70 38.47 36.91 37.19 2,193,422 -0.36(-0.97%)
Apr 28, 2008 37.70 37.96 36.56 37.55 1,307,797 -0.33(-0.86%)
Apr 25, 2008 37.25 38.13 36.39 37.88 1,768,264 +0.73(+1.98%)
Apr 24, 2008 38.09 38.14 36.34 37.15 1,871,340 -0.90(-2.37%)
Apr 23, 2008 37.88 38.11 36.98 38.05 1,387,142 +0.17(+0.45%)
Apr 22, 2008 38.20 38.94 37.26 37.88 1,714,095 -0.47(-1.23%)
Apr 21, 2008 37.78 38.85 36.86 38.35 1,947,265 +0.64(+1.71%)
Apr 18, 2008 36.32 38.42 36.01 37.71 2,782,904 +2.20(+6.19%)
Apr 17, 2008 35.25 35.75 34.50 35.51 1,268,783 +0.01(+0.01%)
Apr 16, 2008 34.34 35.66 34.21 35.51 1,746,557 +1.41(+4.12%)
Apr 15, 2008 33.39 34.12 33.20 34.10 1,136,186 +0.99(+3.00%)
Apr 14, 2008 33.54 33.69 32.76 33.11 1,588,273 -0.59(-1.74%)
Apr 11, 2008 35.09 35.09 33.49 33.69 1,139,542 -1.40(-3.99%)
Apr 10, 2008 34.23 35.28 33.66 35.09 1,100,027 +0.78(+2.28%)
Apr 09, 2008 35.40 35.40 33.93 34.31 1,279,113 -1.12(-3.16%)
Apr 08, 2008 34.63 35.90 34.34 35.43 1,854,410 +0.71(+2.05%)
Apr 07, 2008 35.01 35.63 34.42 34.72 1,039,502 -0.05(-0.14%)
Apr 04, 2008 33.81 35.24 33.50 34.77 1,324,714 +0.91(+2.70%)
Apr 03, 2008 34.41 34.41 33.42 33.85 1,284,575 -0.34(-0.99%)
Apr 02, 2008 33.02 34.57 32.89 34.19 1,770,878 +1.38(+4.22%)
Apr 01, 2008 31.34 33.02 31.34 32.81 1,255,248 +1.60(+5.11%)
Mar 31, 2008 31.17 31.68 30.56 31.21 1,124,910 +0.02(+0.07%)
Mar 28, 2008 32.31 32.51 31.06 31.19 1,217,985 -0.87(-2.72%)
Mar 27, 2008 32.76 33.02 31.79 32.06 1,728,800 +0.24(+0.75%)
Mar 26, 2008 32.23 32.65 31.49 31.82 1,040,980 -0.39(-1.21%)
Mar 25, 2008 30.18 32.76 30.18 32.21 2,600,680 +1.81(+5.94%)
Mar 24, 2008 28.20 30.89 28.20 30.41 1,735,081 +2.21(+7.85%)
Mar 21, 2008 28.80 29.02 27.36 28.19 2,339,836 +0.00(+0.00%)
Mar 20, 2008 28.80 29.02 27.36 28.19 2,339,836 -0.77(-2.66%)
Mar 19, 2008 30.58 31.42 28.89 28.96 1,233,997 -1.77(-5.76%)
Mar 18, 2008 29.90 30.91 29.69 30.73 1,067,688 +1.38(+4.70%)
Mar 17, 2008 29.17 29.65 28.40 29.36 1,298,581 -0.78(-2.59%)
Mar 14, 2008 30.87 31.18 29.60 30.14 1,329,731 -0.49(-1.59%)
Mar 13, 2008 29.98 30.90 29.60 30.62 1,258,859 -0.11(-0.36%)
Mar 12, 2008 30.78 31.50 30.60 30.73 1,115,041 +0.07(+0.24%)
Mar 11, 2008 30.64 31.05 30.11 30.66 1,604,198 +0.92(+3.09%)
Mar 10, 2008 30.32 30.49 29.43 29.74 2,049,359 -0.18(-0.62%)
Mar 07, 2008 30.86 31.47 29.49 29.93 1,585,633 -1.20(-3.85%)
Mar 06, 2008 32.55 32.58 31.00 31.12 1,095,914 -1.50(-4.60%)
Mar 05, 2008 31.92 33.16 31.89 32.63 1,731,694 +0.92(+2.92%)
Mar 04, 2008 32.75 33.25 30.68 31.70 2,044,730 -1.54(-4.63%)
Mar 03, 2008 32.55 33.62 32.46 33.24 986,671 +0.63(+1.93%)
Feb 29, 2008 33.81 33.88 32.31 32.61 1,642,955 -1.44(-4.24%)
Feb 28, 2008 34.58 34.71 33.85 34.05 974,893 -0.72(-2.07%)
Feb 27, 2008 34.90 35.20 34.61 34.77 1,579,779 -0.25(-0.71%)
Feb 26, 2008 34.08 35.53 33.69 35.02 2,369,868 +0.60(+1.73%)
Feb 25, 2008 33.33 34.70 33.22 34.42 1,784,821 +1.20(+3.63%)
Feb 22, 2008 32.69 33.26 31.76 33.22 1,191,938 +0.40(+1.21%)
Feb 21, 2008 33.62 33.81 32.64 32.82 1,131,226 -0.44(-1.33%)
Feb 20, 2008 33.34 33.48 32.53 33.26 1,600,053 -0.27(-0.82%)
Feb 19, 2008 33.93 34.54 33.13 33.54 2,732,960 -0.17(-0.50%)
Feb 18, 2008 33.61 34.07 33.15 33.71 0 +0.00(+0.00%)
Feb 15, 2008 33.61 34.07 33.15 33.71 1,523,630 +0.26(+0.77%)
Feb 14, 2008 34.42 34.87 33.20 33.45 2,218,814 -0.63(-1.86%)
Feb 13, 2008 31.94 34.46 30.95 34.08 5,524,745 +3.04(+9.80%)
Feb 12, 2008 30.11 32.07 29.93 31.04 3,212,445 +0.92(+3.07%)
Feb 11, 2008 30.12 30.34 29.59 30.12 1,862,611 +0.08(+0.28%)
Feb 08, 2008 29.90 30.91 29.70 30.03 1,320,457 +0.09(+0.30%)
Feb 07, 2008 29.42 30.12 28.29 29.94 2,396,407 +0.17(+0.57%)
Feb 06, 2008 31.18 31.18 29.67 29.77 1,492,577 -1.04(-3.36%)
Feb 05, 2008 31.56 31.71 30.56 30.81 997,017 -1.07(-3.36%)
Feb 04, 2008 32.21 32.43 31.41 31.88 1,094,797 +0.06(+0.20%)
Feb 01, 2008 31.21 32.22 31.17 31.82 2,386,751 +1.04(+3.36%)
Jan 31, 2008 29.20 31.47 28.76 30.78 2,655,855 +1.09(+3.68%)
Jan 30, 2008 30.17 30.31 29.29 29.69 1,674,701 -0.44(-1.46%)
Jan 29, 2008 29.12 30.51 29.12 30.13 2,674,400 +1.18(+4.07%)
Jan 28, 2008 29.68 29.68 28.08 28.95 1,867,498 -0.36(-1.24%)
Jan 25, 2008 28.80 30.36 28.61 29.31 3,054,426 +1.14(+4.03%)
Jan 24, 2008 27.71 29.05 27.24 28.18 4,309,711 +0.74(+2.70%)
Jan 23, 2008 26.95 27.65 25.30 27.44 2,373,112 -0.29(-1.05%)
Jan 22, 2008 26.05 31.60 25.63 27.73 2,788,446 +0.63(+2.32%)
Jan 21, 2008 28.38 29.06 26.53 27.10 0 +0.00(+0.00%)
Jan 18, 2008 28.38 29.06 26.53 27.10 3,300,071 -0.45(-1.63%)
Jan 17, 2008 29.17 29.60 26.50 27.55 5,282,026 -1.64(-5.61%)
Jan 16, 2008 31.04 31.65 28.57 29.19 4,944,855 -2.47(-7.81%)
Jan 15, 2008 32.10 32.45 31.24 31.66 1,287,009 -1.00(-3.07%)
Jan 14, 2008 33.01 33.39 32.08 32.66 1,620,591 -0.34(-1.04%)
Jan 11, 2008 33.76 34.01 32.60 33.01 1,912,762 -0.68(-2.01%)
Jan 10, 2008 32.68 33.94 31.62 33.68 2,619,735 +1.09(+3.36%)
Jan 09, 2008 32.99 33.27 30.82 32.59 4,253,589 -0.61(-1.85%)
Jan 08, 2008 33.38 35.16 32.80 33.20 4,057,941 -0.17(-0.52%)
Jan 07, 2008 35.32 35.53 32.35 33.38 3,360,253 -1.90(-5.39%)
Jan 04, 2008 37.65 37.65 35.27 35.28 2,396,011 -2.74(-7.20%)
Jan 03, 2008 38.19 38.72 37.01 38.01 1,242,400 -0.05(-0.13%)
Jan 02, 2008 38.40 39.06 37.60 38.06 1,162,385 -0.66(-1.69%)
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.