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

Cott Corp (NY: COT )

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, 2009 8.500 8.200 8.200 8.200 386,100 -0.30(-3.53%)
Dec 30, 2009 8.210 8.500 8.180 8.500 361,163 +0.21(+2.53%)
Dec 29, 2009 8.380 8.470 8.245 8.290 469,015 -0.03(-0.36%)
Dec 28, 2009 8.360 8.440 8.300 8.320 169,147 -0.04(-0.48%)
Dec 24, 2009 8.550 8.560 8.350 8.360 121,854 -0.22(-2.56%)
Dec 23, 2009 8.550 8.600 8.500 8.580 287,061 +0.07(+0.82%)
Dec 22, 2009 8.540 8.570 8.360 8.510 335,055 -0.02(-0.23%)
Dec 21, 2009 8.550 8.670 8.470 8.530 511,925 -0.03(-0.35%)
Dec 18, 2009 8.320 8.640 8.320 8.560 910,296 +0.15(+1.78%)
Dec 17, 2009 8.610 8.610 8.380 8.410 658,829 -0.28(-3.23%)
Dec 16, 2009 8.710 8.740 8.611 8.691 383,164 +0.04(+0.47%)
Dec 15, 2009 8.730 8.840 8.610 8.650 455,504 -0.08(-0.92%)
Dec 14, 2009 8.640 8.860 8.570 8.730 801,538 +0.08(+0.92%)
Dec 11, 2009 8.680 8.700 8.580 8.650 485,562 +0.07(+0.82%)
Dec 10, 2009 8.490 8.630 8.490 8.580 467,790 +0.09(+1.06%)
Dec 09, 2009 8.480 8.730 8.410 8.490 644,423 +0.06(+0.71%)
Dec 08, 2009 8.210 8.450 8.170 8.430 487,190 +0.18(+2.18%)
Dec 07, 2009 8.080 8.280 8.040 8.250 394,845 +0.11(+1.35%)
Dec 04, 2009 8.180 8.240 8.000 8.140 744,153 +0.11(+1.37%)
Dec 03, 2009 8.160 8.240 7.830 8.030 1,063,225 -0.25(-3.02%)
Dec 02, 2009 8.380 8.520 8.200 8.280 508,930 -0.14(-1.66%)
Dec 01, 2009 8.400 8.620 8.300 8.420 675,527 -0.06(-0.71%)
Nov 30, 2009 8.040 8.520 8.040 8.480 639,553 +0.25(+3.04%)
Nov 27, 2009 8.110 8.450 8.060 8.230 293,200 -0.13(-1.56%)
Nov 25, 2009 8.490 8.580 8.350 8.360 458,485 +0.02(+0.24%)
Nov 24, 2009 8.380 8.390 8.050 8.340 527,949 +0.08(+0.97%)
Nov 23, 2009 8.440 8.620 8.250 8.260 512,526 -0.12(-1.43%)
Nov 20, 2009 8.280 8.560 8.250 8.380 868,807 +0.05(+0.60%)
Nov 19, 2009 8.570 8.610 8.150 8.330 1,187,637 -0.35(-4.03%)
Nov 18, 2009 9.010 9.040 8.540 8.680 881,329 -0.31(-3.45%)
Nov 17, 2009 8.960 9.110 8.920 8.990 1,245,732 -0.06(-0.66%)
Nov 16, 2009 9.070 9.180 8.990 9.050 678,982 +0.01(+0.11%)
Nov 13, 2009 8.950 9.070 8.880 9.040 944,268 +0.09(+1.01%)
Nov 12, 2009 9.150 9.150 8.840 8.950 631,744 -0.16(-1.76%)
Nov 11, 2009 9.260 9.390 9.090 9.110 710,748 -0.12(-1.30%)
Nov 10, 2009 9.030 9.250 9.030 9.230 819,641 +0.16(+1.76%)
Nov 09, 2009 9.130 9.270 9.030 9.070 915,211 +0.07(+0.78%)
Nov 06, 2009 9.270 9.370 8.960 9.000 884,280 -0.16(-1.80%)
Nov 05, 2009 9.250 9.380 9.050 9.165 1,007,280 +0.01(+0.16%)
Nov 04, 2009 8.860 9.340 8.630 9.150 2,121,253 +0.23(+2.58%)
Nov 03, 2009 8.290 8.950 8.240 8.920 1,347,874 +0.44(+5.19%)
Nov 02, 2009 8.050 8.520 7.930 8.480 2,086,495 +0.58(+7.34%)
Oct 30, 2009 8.320 8.350 7.740 7.900 1,287,801 -0.46(-5.50%)
Oct 29, 2009 7.760 8.390 7.760 8.360 1,879,891 +0.50(+6.36%)
Oct 28, 2009 8.130 8.210 7.520 7.860 1,639,877 -0.29(-3.56%)
Oct 27, 2009 8.440 8.440 7.980 8.150 1,404,684 -0.30(-3.55%)
Oct 26, 2009 8.080 8.480 8.070 8.450 1,136,948 +0.37(+4.58%)
Oct 23, 2009 8.100 8.100 8.065 8.080 733,833 +0.06(+0.75%)
Oct 22, 2009 7.960 8.150 7.750 8.020 995,038 +0.00(+0.00%)
Oct 21, 2009 8.260 8.380 7.990 8.020 767,002 -0.26(-3.14%)
Oct 20, 2009 8.420 8.430 8.270 8.280 574,264 -0.28(-3.27%)
Oct 19, 2009 8.430 8.570 8.310 8.560 762,001 +0.17(+2.03%)
Oct 16, 2009 8.280 8.440 8.260 8.390 606,822 -0.03(-0.36%)
Oct 15, 2009 8.460 8.480 8.070 8.420 987,317 -0.07(-0.82%)
Oct 14, 2009 8.380 8.740 8.300 8.490 1,422,124 +0.28(+3.41%)
Oct 13, 2009 7.930 8.220 7.740 8.210 1,520,861 +0.51(+6.62%)
Oct 12, 2009 7.970 8.030 7.680 7.700 244,727 -0.26(-3.27%)
Oct 09, 2009 7.790 8.000 7.790 7.960 470,294 +0.18(+2.31%)
Oct 08, 2009 8.000 8.050 7.740 7.780 605,254 -0.18(-2.26%)
Oct 07, 2009 7.950 7.990 7.800 7.960 522,692 +0.06(+0.76%)
Oct 06, 2009 7.650 7.900 7.650 7.900 634,434 +0.36(+4.77%)
Oct 05, 2009 7.400 7.580 7.280 7.540 609,226 +0.26(+3.57%)
Oct 02, 2009 6.960 7.450 6.670 7.280 888,358 +0.24(+3.41%)
Oct 01, 2009 7.410 7.540 6.980 7.040 1,032,657 -0.31(-4.22%)
Sep 30, 2009 7.690 7.760 7.220 7.350 1,121,807 -0.23(-3.03%)
Sep 29, 2009 7.610 7.700 7.540 7.580 488,880 -0.03(-0.39%)
Sep 28, 2009 7.540 7.930 7.430 7.610 745,295 +0.05(+0.66%)
Sep 25, 2009 7.340 7.580 7.080 7.560 727,785 +0.22(+3.00%)
Sep 24, 2009 7.890 7.940 7.270 7.340 1,125,043 -0.52(-6.62%)
Sep 23, 2009 8.100 8.150 7.860 7.860 639,133 -0.23(-2.84%)
Sep 22, 2009 7.900 8.190 7.900 8.090 1,087,443 +0.22(+2.80%)
Sep 21, 2009 7.870 7.890 7.740 7.870 540,603 +0.01(+0.13%)
Sep 18, 2009 7.970 7.990 7.710 7.860 572,393 -0.08(-1.01%)
Sep 17, 2009 8.090 8.090 7.650 7.940 807,315 +0.10(+1.27%)
Sep 16, 2009 7.810 8.080 7.700 7.840 933,007 +0.14(+1.82%)
Sep 15, 2009 7.650 8.000 7.640 7.700 1,509,011 +0.10(+1.32%)
Sep 14, 2009 7.510 7.640 7.430 7.600 566,788 +0.00(+0.00%)
Sep 11, 2009 7.660 7.760 7.520 7.600 903,839 -0.01(-0.13%)
Sep 10, 2009 7.650 7.720 7.340 7.610 1,715,701 +0.09(+1.20%)
Sep 09, 2009 7.100 7.670 7.090 7.520 2,048,116 +0.61(+8.83%)
Sep 08, 2009 7.090 7.090 6.740 6.910 559,749 -0.05(-0.72%)
Sep 04, 2009 6.720 7.000 6.610 6.960 1,010,531 +0.24(+3.57%)
Sep 03, 2009 6.470 6.750 6.400 6.720 1,288,551 +0.35(+5.49%)
Sep 02, 2009 5.950 6.550 5.900 6.370 1,241,254 +0.30(+4.94%)
Sep 01, 2009 6.270 6.400 5.900 6.070 1,280,364 -0.30(-4.71%)
Aug 31, 2009 6.610 6.610 6.300 6.370 612,770 -0.24(-3.63%)
Aug 28, 2009 6.410 6.680 6.340 6.610 1,512,472 +0.27(+4.26%)
Aug 27, 2009 6.180 6.350 6.050 6.340 723,004 +0.15(+2.42%)
Aug 26, 2009 6.080 6.240 5.980 6.190 436,458 +0.10(+1.64%)
Aug 25, 2009 6.030 6.170 5.980 6.090 655,433 +0.05(+0.83%)
Aug 24, 2009 6.120 6.200 5.960 6.040 709,843 -0.01(-0.17%)
Aug 21, 2009 6.080 6.250 6.000 6.050 1,664,507 +0.02(+0.33%)
Aug 20, 2009 6.110 6.110 5.970 6.030 459,223 -0.02(-0.33%)
Aug 19, 2009 5.910 6.130 5.900 6.050 475,155 +0.04(+0.67%)
Aug 18, 2009 5.850 6.100 5.850 6.010 734,316 +0.10(+1.65%)
Aug 17, 2009 6.020 6.050 5.730 5.912 771,576 -0.33(-5.25%)
Aug 14, 2009 6.330 6.350 6.190 6.240 595,896 -0.09(-1.42%)
Aug 13, 2009 6.230 6.330 6.100 6.330 971,559 +0.21(+3.43%)
Aug 12, 2009 5.990 6.280 5.990 6.120 1,077,533 +0.05(+0.82%)
Aug 11, 2009 6.150 6.240 5.850 6.070 973,740 -0.19(-3.04%)
Aug 10, 2009 6.240 6.420 6.110 6.260 1,130,284 +0.08(+1.29%)
Aug 07, 2009 5.890 6.200 5.880 6.180 1,426,854 +0.29(+4.92%)
Aug 06, 2009 6.210 6.270 5.750 5.890 1,318,072 -0.18(-2.97%)
Aug 05, 2009 5.410 6.100 5.410 6.070 3,464,511 +0.47(+8.39%)
Aug 04, 2009 5.640 5.690 5.570 5.600 858,128 +0.00(+0.00%)
Aug 03, 2009 5.690 5.730 5.500 5.600 749,052 +0.06(+1.08%)
Jul 31, 2009 5.380 5.600 5.380 5.540 947,094 +0.14(+2.59%)
Jul 30, 2009 5.550 5.770 5.190 5.400 2,838,729 -0.12(-2.17%)
Jul 29, 2009 5.800 5.820 5.450 5.520 1,868,935 -0.25(-4.33%)
Jul 28, 2009 5.920 6.090 5.660 5.770 3,148,908 -0.23(-3.83%)
Jul 27, 2009 8.050 8.080 5.500 6.000 9,272,583 -1.73(-22.38%)
Jul 24, 2009 7.110 7.940 7.050 7.730 275 +0.63(+8.87%)
Jul 23, 2009 7.110 7.220 7.000 7.100 637,882 -0.03(-0.42%)
Jul 22, 2009 7.000 7.220 6.860 7.130 414,341 +0.14(+2.00%)
Jul 21, 2009 7.180 7.260 6.750 6.990 617,581 -0.21(-2.92%)
Jul 20, 2009 7.160 7.260 7.060 7.200 920,526 +0.19(+2.71%)
Jul 17, 2009 6.670 7.360 6.670 7.010 1,602,986 +0.31(+4.63%)
Jul 16, 2009 6.520 6.720 6.480 6.700 496,207 +0.21(+3.24%)
Jul 15, 2009 6.230 6.580 6.230 6.490 1,114,748 +0.30(+4.85%)
Jul 14, 2009 5.950 6.280 5.880 6.190 861,798 +0.27(+4.56%)
Jul 13, 2009 5.730 5.950 5.700 5.920 543,384 +0.32(+5.71%)
Jul 10, 2009 5.540 5.810 5.520 5.600 442,621 -0.03(-0.53%)
Jul 09, 2009 5.620 5.690 5.450 5.630 223,561 +0.11(+1.99%)
Jul 08, 2009 5.750 5.870 5.440 5.520 830,411 -0.26(-4.50%)
Jul 07, 2009 5.650 5.840 5.640 5.780 570,964 +0.13(+2.30%)
Jul 06, 2009 5.710 5.750 5.330 5.650 656,490 -0.10(-1.74%)
Jul 02, 2009 5.680 5.750 5.580 5.750 437,368 -0.01(-0.17%)
Jul 01, 2009 5.690 5.860 5.620 5.760 494,988 +0.12(+2.13%)
Jun 30, 2009 5.410 5.700 5.410 5.640 537,786 +0.18(+3.30%)
Jun 29, 2009 5.360 5.570 5.270 5.460 931,208 +0.15(+2.82%)
Jun 26, 2009 4.940 5.400 4.810 5.310 741,222 +0.40(+8.15%)
Jun 25, 2009 4.760 4.920 4.740 4.910 592,834 +0.18(+3.81%)
Jun 24, 2009 4.690 4.860 4.670 4.730 390,255 -0.01(-0.21%)
Jun 23, 2009 4.750 4.790 4.530 4.740 523,020 -0.03(-0.63%)
Jun 22, 2009 5.040 5.060 4.750 4.770 1,275,682 -0.37(-7.20%)
Jun 19, 2009 5.220 5.340 5.110 5.140 358,566 -0.11(-2.10%)
Jun 18, 2009 5.000 5.310 5.000 5.250 427,378 +0.21(+4.17%)
Jun 17, 2009 5.070 5.110 4.960 5.040 1,170,477 -0.12(-2.33%)
Jun 16, 2009 5.140 5.540 4.980 5.160 1,427,548 -0.08(-1.53%)
Jun 15, 2009 5.400 5.410 4.910 5.240 2,139,751 -0.20(-3.68%)
Jun 12, 2009 5.670 5.670 5.180 5.440 1,243,752 -0.30(-5.23%)
Jun 11, 2009 5.890 5.890 5.710 5.740 399,275 -0.15(-2.55%)
Jun 10, 2009 5.880 5.992 5.723 5.890 478,476 +0.06(+1.03%)
Jun 09, 2009 6.090 6.090 5.810 5.830 446,182 -0.22(-3.64%)
Jun 08, 2009 5.920 6.100 5.920 6.050 572,234 -0.02(-0.33%)
Jun 05, 2009 6.240 6.270 5.870 6.070 645,012 -0.06(-0.98%)
Jun 04, 2009 5.900 6.400 5.400 6.130 1,725,602 +0.18(+3.03%)
Jun 03, 2009 6.560 6.460 5.510 5.950 1,713,093 -0.55(-8.46%)
Jun 02, 2009 6.560 6.800 6.290 6.500 1,764,825 +0.03(+0.46%)
Jun 01, 2009 5.950 6.470 5.940 6.470 1,532,036 +0.59(+10.03%)
May 29, 2009 5.620 5.950 5.600 5.880 1,256,961 +0.28(+5.00%)
May 28, 2009 5.630 5.670 5.290 5.600 1,103,936 +0.07(+1.27%)
May 27, 2009 5.500 5.790 5.430 5.530 904,488 +0.08(+1.47%)
May 26, 2009 5.290 5.650 5.290 5.450 1,696,159 +0.16(+3.02%)
May 22, 2009 5.350 5.490 5.200 5.290 925,158 -0.06(-1.12%)
May 21, 2009 5.130 5.370 5.000 5.350 1,836,927 +0.24(+4.70%)
May 20, 2009 4.940 5.200 4.940 5.110 1,316,292 +0.17(+3.44%)
May 19, 2009 4.790 5.030 4.760 4.940 1,834,876 +0.12(+2.49%)
May 18, 2009 4.640 4.940 4.600 4.820 1,023,783 +0.37(+8.31%)
May 15, 2009 4.430 4.715 4.430 4.450 882,781 -0.02(-0.45%)
May 14, 2009 4.150 4.520 4.150 4.470 1,701,613 +0.17(+3.95%)
May 13, 2009 4.610 4.730 4.190 4.300 1,640,302 -0.39(-8.32%)
May 12, 2009 4.470 4.780 4.350 4.690 2,593,306 +0.18(+3.99%)
May 11, 2009 4.010 4.840 4.010 4.510 3,878,734 +0.44(+10.81%)
May 08, 2009 4.120 4.260 3.980 4.070 1,767,990 +0.07(+1.75%)
May 07, 2009 3.950 4.150 3.670 4.000 1,455,864 -0.01(-0.25%)
May 06, 2009 4.260 4.260 3.940 4.010 1,578,157 -0.14(-3.37%)
May 05, 2009 4.140 4.280 3.850 4.150 2,268,882 -0.12(-2.81%)
May 04, 2009 3.850 4.500 3.750 4.270 7,712,862 +0.86(+25.22%)
May 01, 2009 2.770 4.340 2.650 3.410 10,966,419 +1.39(+68.81%)
Apr 30, 2009 1.980 2.030 1.960 2.020 492,100 +0.04(+2.02%)
Apr 29, 2009 2.070 2.070 1.780 1.980 1,291,738 -0.09(-4.35%)
Apr 28, 2009 2.120 2.200 1.990 2.070 406,022 -0.05(-2.36%)
Apr 27, 2009 2.040 2.200 1.980 2.120 892,155 +0.16(+8.16%)
Apr 24, 2009 1.890 2.020 1.800 1.960 2,044,098 +0.10(+5.32%)
Apr 23, 2009 1.740 1.870 1.730 1.861 360,967 +0.13(+7.57%)
Apr 22, 2009 1.750 1.750 1.690 1.730 403,574 +0.03(+1.76%)
Apr 21, 2009 1.700 1.820 1.570 1.700 623,908 -0.02(-1.16%)
Apr 20, 2009 1.590 1.800 1.560 1.720 761,470 +0.16(+10.26%)
Apr 17, 2009 1.410 1.630 1.300 1.560 765,268 +0.14(+9.86%)
Apr 16, 2009 1.260 1.490 1.200 1.420 588,774 +0.19(+15.45%)
Apr 15, 2009 1.080 1.250 1.070 1.230 467,421 +0.13(+11.82%)
Apr 14, 2009 1.030 1.100 1.020 1.100 260,108 +0.07(+6.80%)
Apr 13, 2009 0.8773 1.040 0.8773 1.030 537,319 +0.11(+12.57%)
Apr 09, 2009 0.9300 1.000 0.8726 0.9150 1,706,301 +0.04(+3.98%)
Apr 08, 2009 0.9500 0.9500 0.8800 0.8800 460,929 -0.05(-5.38%)
Apr 07, 2009 0.9900 1.000 0.9300 0.9300 223,414 -0.06(-6.06%)
Apr 06, 2009 1.000 1.050 0.9800 0.9900 516,246 -0.00(-0.01%)
Apr 03, 2009 1.040 1.040 0.9900 0.9901 216,497 -0.06(-5.70%)
Apr 02, 2009 0.9800 1.050 0.9706 1.050 795,276 +0.08(+8.25%)
Apr 01, 2009 1.070 1.070 0.9700 0.9700 315,430 -0.02(-2.35%)
Mar 31, 2009 0.9300 1.070 0.9299 0.9933 325,788 +0.06(+6.81%)
Mar 30, 2009 0.9100 0.9401 0.9000 0.9300 140,526 +0.09(+10.71%)
Mar 26, 2009 0.8800 0.9300 0.8400 0.8400 1,357,230 -0.05(-5.62%)
Mar 25, 2009 0.9400 0.9400 0.8800 0.8900 381,869 -0.05(-5.32%)
Mar 24, 2009 0.9200 0.9400 0.9000 0.9400 186,084 +0.06(+6.82%)
Mar 23, 2009 0.9300 0.9300 0.8800 0.8800 225,942 +0.03(+3.53%)
Mar 20, 2009 0.8400 0.8900 0.8302 0.8500 713,742 +0.02(+2.41%)
Mar 19, 2009 0.8400 0.8700 0.7600 0.8300 887,132 +0.07(+9.86%)
Mar 18, 2009 0.7500 0.8000 0.7400 0.7555 1,092,096 +0.02(+2.09%)
Mar 17, 2009 0.7500 0.7800 0.7022 0.7400 446,411 -0.06(-7.50%)
Mar 16, 2009 0.8000 0.8400 0.7600 0.8000 457,505 +0.04(+5.26%)
Mar 13, 2009 0.8200 0.8200 0.7300 0.7600 0 +0.04(+5.56%)
Mar 12, 2009 0.7000 0.7400 0.6900 0.7200 233,996 +0.04(+6.29%)
Mar 11, 2009 0.6700 0.7100 0.6600 0.6774 155,029 +0.01(+2.17%)
Mar 10, 2009 0.8400 0.8400 0.6500 0.6630 387,458 -0.06(-8.93%)
Mar 09, 2009 0.6700 0.7300 0.6646 0.7280 221,057 +0.06(+8.66%)
Mar 06, 2009 0.7900 0.7940 0.6586 0.6700 0 -0.10(-13.55%)
Mar 05, 2009 0.7800 0.8000 0.7522 0.7750 84,339 -0.02(-1.90%)
Mar 04, 2009 0.7900 0.8000 0.7626 0.7900 159,816 +0.03(+3.95%)
Mar 02, 2009 0.7900 0.8100 0.7600 0.7600 51,979 -0.02(-2.81%)
Feb 27, 2009 0.8200 0.8249 0.7800 0.7820 0 -0.04(-4.63%)
Feb 26, 2009 0.8200 0.9400 0.8100 0.8200 101,757 -0.07(-7.87%)
Feb 25, 2009 0.7700 0.9000 0.7700 0.8900 126,066 +0.06(+7.23%)
Feb 24, 2009 0.8800 0.8800 0.8100 0.8300 64,309 +0.06(+7.65%)
Feb 23, 2009 0.7900 0.8100 0.7700 0.7710 73,034 -0.02(-2.41%)
Feb 20, 2009 0.7900 0.8000 0.7800 0.7900 30,872 +0.01(+1.28%)
Feb 19, 2009 0.8000 0.8200 0.7800 0.7800 40,897 +0.01(+1.30%)
Feb 18, 2009 0.8600 0.8700 0.7700 0.7700 135,442 -0.09(-10.47%)
Feb 17, 2009 0.9500 1.000 0.8400 0.8600 122,012 -0.19(-18.10%)
Feb 13, 2009 0.8400 1.050 0.8300 1.050 409,468 +0.23(+28.05%)
Feb 12, 2009 0.7600 0.8390 0.7600 0.8200 61,065 +0.06(+7.89%)
Feb 11, 2009 0.7700 0.7900 0.7600 0.7600 37,504 +0.00(+0.00%)
Feb 10, 2009 0.7500 0.7800 0.7400 0.7600 54,296 -0.03(-3.68%)
Feb 09, 2009 0.8200 0.8300 0.7700 0.7890 83,066 -0.01(-1.38%)
Feb 06, 2009 0.7900 0.8000 0.7700 0.8000 67,347 +0.03(+4.03%)
Feb 05, 2009 0.7700 0.8100 0.7600 0.7690 192,637 -0.00(-0.13%)
Feb 04, 2009 0.7200 0.8000 0.7000 0.7700 158,390 +0.06(+8.45%)
Feb 03, 2009 0.7200 0.7300 0.6800 0.7100 199,155 -0.02(-2.74%)
Feb 02, 2009 0.7300 0.7400 0.7100 0.7300 178,008 -0.01(-1.35%)
Jan 30, 2009 0.8100 0.8100 0.7310 0.7400 0 -0.06(-7.50%)
Jan 29, 2009 0.7500 0.8100 0.7400 0.8000 421,691 +0.04(+5.26%)
Jan 28, 2009 0.8600 0.9000 0.7600 0.7600 790,751 -0.16(-17.39%)
Jan 27, 2009 1.250 1.250 0.8800 0.9200 1,116,913 -0.37(-28.68%)
Jan 26, 2009 1.320 1.360 1.290 1.290 124,100 -0.02(-1.53%)
Jan 23, 2009 1.330 1.360 1.280 1.310 217,810 -0.04(-2.96%)
Jan 22, 2009 1.320 1.350 1.310 1.350 143,207 +0.01(+0.75%)
Jan 21, 2009 1.260 1.350 1.250 1.340 392,533 +0.07(+5.51%)
Jan 20, 2009 1.180 1.300 1.180 1.270 264,874 +0.03(+2.42%)
Jan 16, 2009 1.360 1.369 1.220 1.240 105,315 -0.05(-3.88%)
Jan 15, 2009 1.300 1.320 1.250 1.290 325,708 +0.00(+0.00%)
Jan 14, 2009 1.230 1.320 1.230 1.290 341,146 +0.00(+0.00%)
Jan 13, 2009 1.250 1.330 1.250 1.290 38,849 -0.01(-0.77%)
Jan 12, 2009 1.400 1.460 1.300 1.300 205,930 -0.14(-9.72%)
Jan 09, 2009 1.370 1.470 1.330 1.440 273,408 +0.07(+5.11%)
Jan 08, 2009 1.250 1.380 1.200 1.370 713,385 +0.07(+5.38%)
Jan 07, 2009 1.450 1.500 1.270 1.300 515,627 -0.06(-4.41%)
Jan 06, 2009 1.450 1.590 1.360 1.360 479,538 -0.09(-6.21%)
Jan 05, 2009 1.340 1.510 1.300 1.450 511,996 +0.11(+8.21%)
Jan 02, 2009 1.420 1.420 1.290 1.340 0 +0.06(+4.69%)
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.