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

NN Inc (NQ: NNBR )

3.020 +0.020 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 1.841 2.047 1.841 2.047 146,276 +0.21(+11.71%)
Dec 30, 2008 1.806 1.833 1.788 1.833 163,605 +0.02(+0.99%)
Dec 29, 2008 1.886 1.895 1.788 1.815 156,683 -0.06(-3.33%)
Dec 26, 2008 1.868 1.886 1.833 1.877 36,134 +0.02(+0.96%)
Dec 24, 2008 1.931 1.931 1.824 1.859 27,681 -0.07(-3.70%)
Dec 23, 2008 1.859 2.136 1.815 1.931 134,680 +0.04(+1.89%)
Dec 22, 2008 2.029 2.074 1.824 1.895 111,371 -0.15(-7.42%)
Dec 19, 2008 2.047 2.271 1.788 2.047 309,643 +0.04(+1.78%)
Dec 18, 2008 2.020 2.110 1.949 2.011 181,545 -0.06(-3.02%)
Dec 17, 2008 2.056 2.092 1.913 2.074 96,385 -0.01(-0.43%)
Dec 16, 2008 1.993 2.110 1.904 2.083 201,300 +0.12(+5.91%)
Dec 15, 2008 2.074 2.136 1.931 1.967 209,230 -0.14(-6.78%)
Dec 12, 2008 1.788 2.145 1.788 2.110 230,700 +0.22(+11.85%)
Dec 11, 2008 1.895 2.020 1.850 1.886 292,392 -0.08(-4.09%)
Dec 10, 2008 1.654 2.065 1.645 1.967 352,457 +0.33(+20.22%)
Dec 09, 2008 1.448 1.645 1.368 1.636 490,463 +0.22(+15.82%)
Dec 08, 2008 1.198 1.493 1.162 1.412 491,117 +0.21(+17.04%)
Dec 05, 2008 1.046 1.207 0.8939 1.207 227,250 +0.19(+18.42%)
Dec 04, 2008 1.126 1.189 1.010 1.019 658,080 -0.13(-10.94%)
Dec 03, 2008 1.126 1.296 1.117 1.144 260,105 -0.12(-9.22%)
Dec 02, 2008 1.144 1.269 1.117 1.260 269,811 +0.13(+11.90%)
Dec 01, 2008 1.251 1.305 1.117 1.126 352,453 -0.13(-10.00%)
Nov 28, 2008 1.323 1.323 1.037 1.251 240,054 +0.26(+26.13%)
Nov 26, 2008 1.153 1.386 0.9922 0.9922 609,009 -0.10(-9.02%)
Nov 25, 2008 1.243 1.475 1.073 1.091 370,358 -0.07(-6.15%)
Nov 24, 2008 0.9833 1.216 0.9475 1.162 411,187 +0.29(+34.02%)
Nov 21, 2008 1.162 1.162 0.7509 0.8671 496,950 -0.03(-3.00%)
Nov 20, 2008 1.207 1.207 0.8939 0.8939 280,343 -0.34(-27.54%)
Nov 19, 2008 1.430 1.430 1.234 1.234 428,122 -0.18(-12.66%)
Nov 18, 2008 1.430 1.502 1.350 1.412 356,778 -0.07(-4.82%)
Nov 17, 2008 1.430 1.850 1.430 1.484 764,143 +0.05(+3.75%)
Nov 14, 2008 1.546 1.591 1.430 1.430 481,435 -0.08(-5.33%)
Nov 13, 2008 1.618 1.689 1.394 1.511 864,622 -0.10(-6.11%)
Nov 12, 2008 2.011 2.056 1.573 1.609 614,047 -0.38(-18.92%)
Nov 11, 2008 2.011 2.181 1.868 1.984 738,308 -0.02(-0.89%)
Nov 10, 2008 2.995 3.039 1.922 2.002 1,249,067 -1.08(-35.07%)
Nov 07, 2008 3.602 3.602 2.959 3.084 394,114 -0.44(-12.44%)
Nov 06, 2008 3.745 3.906 3.343 3.522 876,488 -0.29(-7.51%)
Nov 05, 2008 4.461 4.648 3.719 3.808 696,777 -0.83(-17.92%)
Nov 04, 2008 5.667 6.016 4.291 4.639 677,343 -2.11(-31.26%)
Nov 03, 2008 6.579 6.937 6.445 6.749 318,491 +0.30(+4.72%)
Oct 31, 2008 6.445 6.767 6.284 6.445 381,510 -0.02(-0.28%)
Oct 30, 2008 6.615 6.615 6.257 6.463 445,167 +0.05(+0.84%)
Oct 29, 2008 6.463 6.803 6.151 6.409 419,592 +0.01(+0.14%)
Oct 28, 2008 6.731 6.812 6.141 6.400 239,775 -0.22(-3.37%)
Oct 27, 2008 6.892 7.258 6.427 6.624 283,529 -0.28(-4.02%)
Oct 24, 2008 7.071 7.115 6.704 6.901 180,213 -0.72(-9.50%)
Oct 23, 2008 7.822 8.063 7.428 7.625 97,713 -0.12(-1.50%)
Oct 22, 2008 7.840 7.857 7.491 7.741 319,927 -0.21(-2.59%)
Oct 21, 2008 7.688 8.179 7.688 7.947 209,565 +0.16(+2.07%)
Oct 20, 2008 7.723 8.063 7.482 7.786 332,585 +0.20(+2.59%)
Oct 17, 2008 7.848 8.304 7.491 7.589 253,902 -0.34(-4.28%)
Oct 16, 2008 7.688 8.519 7.303 7.929 389,253 +0.33(+4.35%)
Oct 15, 2008 8.295 8.295 7.589 7.598 330,121 -0.76(-9.09%)
Oct 14, 2008 8.438 8.930 7.607 8.358 245,441 +0.13(+1.63%)
Oct 13, 2008 8.787 8.850 7.661 8.224 420,185 -0.47(-5.45%)
Oct 10, 2008 9.243 9.243 7.321 8.698 319,022 -0.66(-7.07%)
Oct 09, 2008 10.86 10.99 9.332 9.359 200,026 -1.37(-12.75%)
Oct 08, 2008 10.91 11.08 10.19 10.73 297,077 -0.29(-2.60%)
Oct 07, 2008 11.84 11.89 10.74 11.01 275,131 -0.64(-5.52%)
Oct 06, 2008 11.34 11.75 10.73 11.66 335,752 +0.93(+8.67%)
Oct 03, 2008 11.08 11.44 10.73 10.73 109,786 -0.21(-1.88%)
Oct 02, 2008 11.84 11.84 10.74 10.93 209,836 -0.79(-6.71%)
Oct 01, 2008 11.34 11.90 10.83 11.72 169,714 +0.23(+2.02%)
Sep 30, 2008 11.25 11.73 11.17 11.49 168,794 +0.25(+2.23%)
Sep 29, 2008 11.93 12.18 11.18 11.24 175,682 -0.83(-6.89%)
Sep 26, 2008 12.15 12.15 11.66 12.07 81,781 -0.25(-2.03%)
Sep 25, 2008 12.25 12.60 11.66 12.32 122,750 +0.13(+1.10%)
Sep 24, 2008 12.30 12.48 11.67 12.18 112,789 +0.00(+0.00%)
Sep 23, 2008 13.18 13.30 11.78 12.18 148,347 -1.05(-7.97%)
Sep 22, 2008 13.47 13.49 12.59 13.24 178,397 -0.10(-0.74%)
Sep 19, 2008 13.60 14.96 12.60 13.34 408,657 +0.64(+5.07%)
Sep 18, 2008 11.48 12.90 11.45 12.69 277,935 +1.39(+12.25%)
Sep 17, 2008 13.05 13.18 10.80 11.31 401,350 -1.88(-14.24%)
Sep 16, 2008 13.43 14.30 11.78 13.19 243,487 -0.51(-3.72%)
Sep 15, 2008 13.52 14.22 13.45 13.69 164,675 -0.48(-3.40%)
Sep 12, 2008 13.83 14.82 13.70 14.18 333,509 +0.24(+1.73%)
Sep 11, 2008 13.42 13.99 13.30 13.94 227,791 +0.37(+2.70%)
Sep 10, 2008 13.28 13.87 12.61 13.57 111,619 +0.40(+3.05%)
Sep 09, 2008 13.45 14.17 13.13 13.17 291,121 -0.25(-1.87%)
Sep 08, 2008 13.02 13.85 12.44 13.42 276,936 +0.41(+3.16%)
Sep 05, 2008 13.19 13.54 12.62 13.01 232,180 -0.56(-4.15%)
Sep 04, 2008 14.14 14.14 12.91 13.57 182,203 -0.68(-4.77%)
Sep 03, 2008 14.37 14.70 14.19 14.25 141,573 -0.15(-1.06%)
Sep 02, 2008 15.00 15.42 14.18 14.40 273,989 -0.28(-1.89%)
Aug 29, 2008 14.96 14.96 14.53 14.68 119,291 -0.37(-2.44%)
Aug 28, 2008 15.12 15.20 14.74 15.04 217,154 +0.04(+0.30%)
Aug 27, 2008 14.78 15.16 14.71 15.00 155,842 +0.25(+1.70%)
Aug 26, 2008 15.01 15.20 14.64 14.75 135,361 -0.26(-1.73%)
Aug 25, 2008 14.66 15.30 14.53 15.01 292,931 +0.44(+3.01%)
Aug 22, 2008 14.14 14.77 13.99 14.57 142,860 -0.21(-1.45%)
Aug 21, 2008 14.87 15.02 14.72 14.79 165,597 -0.32(-2.13%)
Aug 20, 2008 14.96 15.19 14.30 15.11 169,158 +0.11(+0.71%)
Aug 19, 2008 14.98 15.10 14.73 15.00 160,991 +0.00(+0.00%)
Aug 18, 2008 15.18 15.21 14.88 15.00 227,518 -0.18(-1.18%)
Aug 15, 2008 15.20 15.53 14.92 15.18 208,153 +0.09(+0.59%)
Aug 14, 2008 15.12 15.16 14.87 15.09 172,692 +0.07(+0.48%)
Aug 13, 2008 15.02 15.15 14.78 15.02 237,995 +0.04(+0.24%)
Aug 12, 2008 15.12 15.19 14.79 14.98 304,267 -0.12(-0.77%)
Aug 11, 2008 14.35 15.20 14.31 15.10 387,245 +0.70(+4.84%)
Aug 08, 2008 13.63 14.55 13.63 14.40 380,784 +0.67(+4.88%)
Aug 07, 2008 13.26 14.03 13.23 13.73 599,702 -0.28(-1.98%)
Aug 06, 2008 13.33 14.25 13.23 14.01 316,801 +0.78(+5.88%)
Aug 05, 2008 13.27 13.61 13.07 13.23 350,401 -0.04(-0.27%)
Aug 04, 2008 12.60 13.64 12.47 13.27 534,447 +0.78(+6.23%)
Aug 01, 2008 12.03 12.79 10.81 12.49 408,277 +0.58(+4.88%)
Jul 31, 2008 11.23 12.00 11.23 11.91 302,725 +0.14(+1.22%)
Jul 30, 2008 11.19 11.84 11.00 11.76 320,441 -0.13(-1.13%)
Jul 29, 2008 11.90 12.87 8.948 11.90 626,692 -1.37(-10.31%)
Jul 28, 2008 13.01 13.54 12.75 13.27 253,694 +0.19(+1.44%)
Jul 25, 2008 13.25 13.25 12.51 13.08 350,906 +0.05(+0.41%)
Jul 24, 2008 13.46 13.50 12.91 13.02 343,500 -0.17(-1.29%)
Jul 23, 2008 13.55 13.77 13.18 13.19 326,715 -0.29(-2.12%)
Jul 22, 2008 13.19 13.78 13.05 13.48 540,010 +0.07(+0.53%)
Jul 21, 2008 13.27 13.41 13.05 13.41 459,207 +0.42(+3.23%)
Jul 18, 2008 13.02 13.29 12.86 12.99 292,518 -0.04(-0.34%)
Jul 17, 2008 12.91 13.10 12.52 13.03 424,603 +0.36(+2.82%)
Jul 16, 2008 12.16 12.93 12.16 12.68 656,381 +0.52(+4.26%)
Jul 15, 2008 12.28 12.55 11.84 12.16 297,870 -0.36(-2.86%)
Jul 14, 2008 12.47 12.66 12.09 12.51 330,783 +0.21(+1.67%)
Jul 11, 2008 12.23 12.34 12.07 12.31 229,303 -0.07(-0.58%)
Jul 10, 2008 12.08 12.54 12.08 12.38 163,448 +0.20(+1.61%)
Jul 09, 2008 12.13 12.64 12.08 12.18 329,082 +0.01(+0.07%)
Jul 08, 2008 11.84 12.27 11.53 12.17 325,721 +0.31(+2.64%)
Jul 07, 2008 11.33 12.06 11.18 11.86 418,332 +0.38(+3.27%)
Jul 04, 2008 11.62 11.78 11.17 11.49 164,167 +0.00(+0.00%)
Jul 03, 2008 11.62 11.78 11.17 11.49 164,167 -0.17(-1.46%)
Jul 02, 2008 12.43 12.49 11.63 11.66 279,882 -0.83(-6.66%)
Jul 01, 2008 12.51 12.70 12.43 12.49 438,181 +0.03(+0.22%)
Jun 30, 2008 12.14 12.72 12.01 12.46 441,267 +0.33(+2.73%)
Jun 27, 2008 11.97 12.16 11.75 12.13 2,482,915 +0.33(+2.80%)
Jun 26, 2008 12.34 12.34 11.67 11.80 201,355 -0.43(-3.51%)
Jun 25, 2008 12.25 12.51 12.12 12.23 139,480 -0.02(-0.15%)
Jun 24, 2008 12.30 12.38 12.07 12.25 190,413 -0.12(-0.94%)
Jun 23, 2008 12.13 12.51 12.03 12.36 116,748 +0.28(+2.29%)
Jun 20, 2008 12.43 12.43 11.97 12.09 112,665 -0.37(-2.94%)
Jun 19, 2008 12.16 12.51 12.03 12.45 209,619 +0.13(+1.02%)
Jun 18, 2008 12.49 12.59 11.94 12.33 117,611 -0.13(-1.01%)
Jun 17, 2008 12.41 12.73 12.39 12.45 207,114 +0.08(+0.69%)
Jun 16, 2008 12.19 12.47 12.18 12.37 218,217 +0.20(+1.65%)
Jun 13, 2008 11.90 12.28 11.80 12.17 206,005 +0.26(+2.18%)
Jun 12, 2008 12.00 12.06 11.78 11.91 123,611 +0.26(+2.23%)
Jun 11, 2008 12.23 12.28 11.65 11.65 188,415 -0.50(-4.12%)
Jun 10, 2008 11.97 12.16 11.93 12.15 122,207 +0.14(+1.19%)
Jun 09, 2008 12.29 12.29 11.89 12.01 193,526 -0.28(-2.26%)
Jun 06, 2008 12.07 12.29 11.70 12.28 190,091 +0.21(+1.78%)
Jun 05, 2008 11.75 12.07 11.75 12.07 160,875 +0.32(+2.74%)
Jun 04, 2008 11.78 11.99 11.70 11.75 89,604 -0.19(-1.57%)
Jun 03, 2008 11.65 12.06 11.57 11.93 294,107 +0.32(+2.77%)
Jun 02, 2008 11.66 11.81 11.52 11.61 185,625 -0.02(-0.15%)
May 30, 2008 11.70 11.88 11.54 11.63 168,993 -0.04(-0.31%)
May 29, 2008 11.59 11.72 11.40 11.67 153,244 +0.15(+1.32%)
May 28, 2008 11.56 11.70 11.31 11.51 194,863 +0.07(+0.63%)
May 27, 2008 11.33 11.53 11.25 11.44 126,183 +0.12(+1.03%)
May 26, 2008 11.28 11.55 11.22 11.33 119,579 +0.00(+0.00%)
May 23, 2008 11.28 11.55 11.22 11.33 119,579 +0.04(+0.40%)
May 22, 2008 11.26 11.43 11.13 11.28 155,928 -0.01(-0.08%)
May 21, 2008 12.06 12.07 11.08 11.29 456,199 +0.71(+6.67%)
May 20, 2008 10.57 10.74 10.55 10.58 155,259 -0.17(-1.58%)
May 19, 2008 10.47 10.99 10.45 10.75 153,605 +0.12(+1.09%)
May 16, 2008 10.70 10.91 10.34 10.64 388,474 -0.12(-1.08%)
May 15, 2008 10.91 11.02 10.53 10.75 155,101 -0.18(-1.64%)
May 14, 2008 11.50 11.50 10.28 10.93 592,810 -0.69(-5.92%)
May 13, 2008 11.76 11.96 11.40 11.62 125,911 +0.02(+0.15%)
May 12, 2008 11.42 11.76 11.11 11.60 179,775 +0.70(+6.39%)
May 09, 2008 10.52 11.16 10.47 10.91 90,871 +0.48(+4.63%)
May 08, 2008 10.90 11.08 10.26 10.42 147,781 -0.31(-2.91%)
May 07, 2008 10.66 11.11 10.57 10.74 157,426 +0.01(+0.08%)
May 06, 2008 10.64 10.83 10.30 10.73 163,718 +0.21(+1.95%)
May 05, 2008 10.21 10.78 10.21 10.52 139,325 +0.59(+5.94%)
May 02, 2008 9.654 10.09 9.475 9.931 37,968 +0.46(+4.81%)
May 01, 2008 8.984 9.663 8.984 9.475 64,380 +0.50(+5.58%)
Apr 30, 2008 9.145 9.162 8.608 8.975 20,366 -0.04(-0.40%)
Apr 29, 2008 8.975 9.288 8.850 9.011 22,116 +0.14(+1.61%)
Apr 28, 2008 9.011 9.073 8.850 8.868 10,050 -0.02(-0.20%)
Apr 25, 2008 8.778 9.002 8.778 8.885 14,482 +0.04(+0.51%)
Apr 24, 2008 8.957 9.019 8.742 8.841 7,558 -0.01(-0.10%)
Apr 23, 2008 9.244 9.244 8.573 8.850 15,204 -0.02(-0.20%)
Apr 22, 2008 8.456 8.939 8.456 8.868 14,570 +0.06(+0.71%)
Apr 21, 2008 9.011 9.091 8.805 8.805 13,227 -0.12(-1.30%)
Apr 18, 2008 8.975 9.118 8.868 8.921 15,936 +0.16(+1.84%)
Apr 17, 2008 8.698 8.903 8.684 8.760 21,947 +0.18(+2.08%)
Apr 16, 2008 8.671 9.046 8.394 8.581 87,594 -0.32(-3.61%)
Apr 15, 2008 8.716 9.341 8.662 8.903 31,675 -0.09(-0.99%)
Apr 14, 2008 9.127 9.127 8.814 8.993 23,612 -0.12(-1.28%)
Apr 11, 2008 9.011 9.234 8.850 9.109 23,455 +0.24(+2.72%)
Apr 10, 2008 8.787 8.948 8.724 8.868 41,029 -0.04(-0.40%)
Apr 09, 2008 8.546 9.028 8.546 8.903 19,804 -0.04(-0.50%)
Apr 08, 2008 8.519 9.019 8.430 8.948 23,419 +0.07(+0.81%)
Apr 07, 2008 8.331 9.091 8.117 8.876 38,554 +0.04(+0.40%)
Apr 04, 2008 8.778 8.841 8.716 8.841 8,613 -0.08(-0.90%)
Apr 03, 2008 8.796 9.149 8.653 8.921 20,628 +0.19(+2.15%)
Apr 02, 2008 8.823 9.185 8.733 8.733 23,500 +0.01(+0.10%)
Apr 01, 2008 8.894 9.285 8.072 8.724 56,686 +0.03(+0.31%)
Mar 31, 2008 8.903 9.037 8.599 8.698 19,465 -0.13(-1.52%)
Mar 28, 2008 8.984 9.252 8.707 8.832 15,128 -0.12(-1.30%)
Mar 27, 2008 8.832 9.100 8.662 8.948 51,643 +0.03(+0.30%)
Mar 26, 2008 8.635 9.028 8.376 8.921 39,545 +0.15(+1.73%)
Mar 25, 2008 8.260 8.769 7.634 8.769 59,546 +0.59(+7.21%)
Mar 24, 2008 7.553 8.376 7.553 8.179 64,753 +0.65(+8.67%)
Mar 21, 2008 7.787 8.090 7.375 7.527 17,249 +0.00(+0.00%)
Mar 20, 2008 7.787 8.090 7.375 7.527 17,249 -0.07(-0.94%)
Mar 19, 2008 7.688 7.705 7.536 7.598 8,258 +0.07(+0.95%)
Mar 18, 2008 7.656 7.656 7.196 7.527 43,380 +0.05(+0.72%)
Mar 17, 2008 7.688 7.689 7.133 7.473 32,069 -0.32(-4.13%)
Mar 14, 2008 8.885 8.885 7.598 7.795 25,577 -0.34(-4.18%)
Mar 13, 2008 8.286 8.394 8.054 8.135 16,750 -0.23(-2.78%)
Mar 12, 2008 8.027 8.581 8.000 8.367 8,591 +0.33(+4.12%)
Mar 11, 2008 8.206 8.206 7.312 8.036 33,146 +0.05(+0.67%)
Mar 10, 2008 8.072 8.340 7.983 7.983 44,432 -0.04(-0.56%)
Mar 07, 2008 8.036 8.385 7.911 8.027 27,394 -0.34(-4.06%)
Mar 06, 2008 8.358 8.546 8.215 8.367 12,753 +0.10(+1.19%)
Mar 05, 2008 8.689 8.689 7.920 8.269 63,496 -0.13(-1.60%)
Mar 04, 2008 8.152 8.850 8.063 8.403 40,617 +0.20(+2.40%)
Mar 03, 2008 8.689 8.689 8.117 8.206 58,479 -0.50(-5.75%)
Feb 29, 2008 8.859 8.894 8.492 8.707 29,555 -0.22(-2.50%)
Feb 28, 2008 9.100 9.118 8.564 8.930 19,800 -0.15(-1.67%)
Feb 27, 2008 9.288 9.288 8.653 9.082 31,842 +0.02(+0.20%)
Feb 26, 2008 9.252 9.270 8.751 9.064 53,630 -0.13(-1.36%)
Feb 25, 2008 8.662 9.270 8.412 9.189 40,292 +0.53(+6.09%)
Feb 22, 2008 8.716 8.948 8.519 8.662 26,056 -0.05(-0.62%)
Feb 21, 2008 8.948 8.984 8.564 8.716 93,277 +0.19(+2.20%)
Feb 20, 2008 8.635 8.876 8.367 8.528 32,039 -0.13(-1.45%)
Feb 19, 2008 8.143 8.939 8.099 8.653 76,145 +0.63(+7.80%)
Feb 18, 2008 8.081 8.313 7.884 8.027 17,468 +0.00(+0.00%)
Feb 15, 2008 8.081 8.313 7.884 8.027 17,468 -0.11(-1.32%)
Feb 14, 2008 8.349 8.349 7.965 8.135 30,449 -0.18(-2.15%)
Feb 13, 2008 8.251 8.412 8.126 8.313 51,891 +0.50(+6.41%)
Feb 12, 2008 7.723 8.269 7.697 7.813 62,826 +0.09(+1.16%)
Feb 11, 2008 7.482 8.108 7.437 7.723 50,167 +0.29(+3.85%)
Feb 08, 2008 7.562 7.562 7.303 7.437 25,487 -0.12(-1.54%)
Feb 07, 2008 7.536 7.956 7.428 7.553 30,681 +0.01(+0.12%)
Feb 06, 2008 7.491 7.670 7.402 7.545 36,185 +0.04(+0.60%)
Feb 05, 2008 7.580 7.893 7.500 7.500 16,957 -0.20(-2.56%)
Feb 04, 2008 7.616 8.340 7.509 7.697 54,169 +0.04(+0.58%)
Feb 01, 2008 7.598 7.768 7.303 7.652 29,172 +0.10(+1.30%)
Jan 31, 2008 7.419 7.598 7.303 7.553 36,762 +0.09(+1.20%)
Jan 30, 2008 7.339 7.723 7.196 7.464 27,871 +0.13(+1.71%)
Jan 29, 2008 7.402 7.553 7.160 7.339 51,387 +0.01(+0.12%)
Jan 28, 2008 7.142 7.643 7.107 7.330 76,602 +0.18(+2.50%)
Jan 25, 2008 7.267 7.276 7.071 7.151 37,940 -0.09(-1.23%)
Jan 24, 2008 7.035 7.267 6.955 7.241 51,193 +0.23(+3.32%)
Jan 23, 2008 6.812 7.223 6.660 7.008 57,157 +0.17(+2.48%)
Jan 22, 2008 6.946 7.339 6.820 6.838 94,032 -0.29(-4.14%)
Jan 21, 2008 6.847 7.232 6.838 7.133 46,281 +0.00(+0.00%)
Jan 18, 2008 6.847 7.232 6.838 7.133 46,281 +0.12(+1.66%)
Jan 17, 2008 7.178 7.402 6.847 7.017 44,326 -0.16(-2.24%)
Jan 16, 2008 7.142 7.464 6.883 7.178 108,320 +0.03(+0.38%)
Jan 15, 2008 7.035 7.160 6.937 7.151 45,173 -0.08(-1.11%)
Jan 14, 2008 6.972 7.366 6.838 7.232 76,386 +0.08(+1.12%)
Jan 11, 2008 7.151 7.527 6.972 7.151 45,557 -0.08(-1.11%)
Jan 10, 2008 7.196 7.545 7.053 7.232 73,359 -0.01(-0.12%)
Jan 09, 2008 7.232 7.705 7.048 7.241 84,286 -0.31(-4.14%)
Jan 08, 2008 7.437 7.714 7.214 7.553 65,104 -0.13(-1.74%)
Jan 07, 2008 7.991 7.991 7.455 7.688 69,308 -0.39(-4.87%)
Jan 04, 2008 7.902 8.206 7.875 8.081 50,165 -0.02(-0.22%)
Jan 03, 2008 8.281 8.281 7.902 8.099 34,671 -0.19(-2.27%)
Jan 02, 2008 8.376 8.412 8.018 8.286 81,372 -0.13(-1.59%)
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.