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

Acxiom Cp (NQ: ACXM )

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 13.61 13.43 13.43 13.43 332,400 -0.12(-0.89%)
Dec 30, 2009 13.65 13.82 13.41 13.55 411,861 -0.14(-1.02%)
Dec 29, 2009 14.17 14.19 13.65 13.69 385,596 -0.47(-3.32%)
Dec 28, 2009 14.07 14.41 14.04 14.16 376,598 +0.18(+1.29%)
Dec 24, 2009 13.95 14.15 13.91 13.98 149,773 +0.12(+0.87%)
Dec 23, 2009 13.50 13.99 13.48 13.86 340,540 +0.45(+3.36%)
Dec 22, 2009 13.15 13.57 12.91 13.41 312,981 +0.22(+1.67%)
Dec 21, 2009 13.11 13.42 13.00 13.19 330,630 +0.22(+1.70%)
Dec 18, 2009 12.92 12.99 12.74 12.97 911,450 +0.16(+1.25%)
Dec 17, 2009 12.91 13.13 12.74 12.81 624,349 -0.16(-1.23%)
Dec 16, 2009 13.19 13.25 12.80 12.97 454,614 -0.13(-0.99%)
Dec 15, 2009 12.17 13.25 12.17 13.10 969,262 +1.03(+8.53%)
Dec 14, 2009 11.99 12.09 11.89 12.07 246,693 +0.12(+1.00%)
Dec 11, 2009 11.87 11.98 11.73 11.95 266,218 +0.17(+1.44%)
Dec 10, 2009 12.14 12.24 11.71 11.78 493,888 -0.26(-2.16%)
Dec 09, 2009 12.10 12.14 11.88 12.04 243,543 -0.12(-0.99%)
Dec 08, 2009 12.34 12.42 12.06 12.16 451,387 -0.29(-2.33%)
Dec 07, 2009 12.39 12.57 12.36 12.45 239,421 +0.07(+0.57%)
Dec 04, 2009 12.35 12.57 12.03 12.38 511,659 +0.28(+2.31%)
Dec 03, 2009 12.20 12.35 12.09 12.10 293,405 -0.05(-0.41%)
Dec 02, 2009 12.08 12.34 12.02 12.15 302,216 +0.10(+0.83%)
Dec 01, 2009 11.64 12.06 11.60 12.05 361,324 +0.51(+4.42%)
Nov 30, 2009 11.62 11.62 11.36 11.54 487,672 -0.13(-1.11%)
Nov 27, 2009 11.54 11.88 11.53 11.67 199,585 -0.21(-1.77%)
Nov 25, 2009 12.01 12.17 11.86 11.88 175,688 -0.10(-0.83%)
Nov 24, 2009 12.23 12.33 11.88 11.98 357,111 -0.21(-1.72%)
Nov 23, 2009 12.04 12.42 12.03 12.19 374,820 +0.20(+1.67%)
Nov 20, 2009 11.89 12.00 11.74 11.99 352,937 +0.02(+0.17%)
Nov 19, 2009 12.20 12.20 11.82 11.97 337,108 -0.27(-2.21%)
Nov 18, 2009 12.33 12.43 12.07 12.24 271,546 -0.08(-0.65%)
Nov 17, 2009 12.35 12.41 12.18 12.32 293,986 -0.17(-1.36%)
Nov 16, 2009 12.15 12.67 12.09 12.49 571,393 +0.40(+3.31%)
Nov 13, 2009 11.94 12.22 11.75 12.09 760,743 +0.31(+2.63%)
Nov 12, 2009 12.10 12.30 11.74 11.78 360,248 -0.31(-2.56%)
Nov 11, 2009 12.17 12.18 11.97 12.09 384,539 +0.04(+0.33%)
Nov 10, 2009 12.12 12.17 11.98 12.05 487,233 -0.09(-0.74%)
Nov 09, 2009 11.91 12.15 11.76 12.14 385,173 +0.32(+2.71%)
Nov 06, 2009 11.71 11.94 11.58 11.82 401,168 +0.06(+0.51%)
Nov 05, 2009 11.66 11.93 11.59 11.76 733,499 +0.27(+2.35%)
Nov 04, 2009 11.46 11.90 11.35 11.49 934,143 +0.03(+0.26%)
Nov 03, 2009 11.42 11.58 11.28 11.46 901,771 -0.05(-0.43%)
Nov 02, 2009 11.49 11.82 11.28 11.51 863,900 +0.03(+0.26%)
Oct 30, 2009 11.13 11.64 11.13 11.48 1,517,397 +0.22(+1.95%)
Oct 29, 2009 10.00 11.36 10.00 11.26 2,340,332 +1.61(+16.68%)
Oct 28, 2009 9.870 10.00 9.580 9.650 794,480 -0.20(-2.03%)
Oct 27, 2009 9.730 9.970 9.730 9.850 502,269 +0.18(+1.86%)
Oct 26, 2009 9.660 9.850 9.580 9.670 467,088 +0.04(+0.42%)
Oct 23, 2009 9.660 10.00 9.605 9.630 733,866 -0.31(-3.12%)
Oct 22, 2009 9.800 9.970 9.670 9.940 285,566 +0.09(+0.91%)
Oct 21, 2009 9.920 10.23 9.840 9.850 649,825 -0.08(-0.81%)
Oct 20, 2009 9.920 10.07 9.840 9.930 372,464 -0.06(-0.60%)
Oct 19, 2009 10.00 10.05 9.900 9.990 286,782 +0.05(+0.50%)
Oct 16, 2009 9.880 10.03 9.830 9.940 415,168 +0.00(+0.00%)
Oct 15, 2009 9.680 9.970 9.610 9.940 410,148 +0.18(+1.84%)
Oct 14, 2009 9.680 9.770 9.530 9.760 525,571 +0.14(+1.46%)
Oct 13, 2009 9.910 9.940 9.580 9.620 436,650 -0.29(-2.93%)
Oct 12, 2009 9.980 10.07 9.760 9.910 368,084 +0.04(+0.41%)
Oct 09, 2009 9.590 9.910 9.540 9.870 336,231 +0.18(+1.86%)
Oct 08, 2009 9.590 9.740 9.450 9.690 545,007 +0.14(+1.47%)
Oct 07, 2009 9.420 9.600 9.340 9.550 240,268 +0.08(+0.84%)
Oct 06, 2009 9.240 9.490 9.100 9.470 467,296 +0.27(+2.93%)
Oct 05, 2009 9.140 9.270 9.080 9.200 491,729 +0.12(+1.32%)
Oct 02, 2009 9.070 9.330 9.070 9.080 255,260 -0.07(-0.77%)
Oct 01, 2009 9.430 9.580 9.140 9.150 381,120 -0.31(-3.28%)
Sep 30, 2009 9.680 9.690 9.390 9.460 454,621 -0.24(-2.47%)
Sep 29, 2009 9.680 9.790 9.560 9.700 285,497 +0.00(+0.00%)
Sep 28, 2009 9.410 9.760 9.380 9.700 332,331 +0.36(+3.85%)
Sep 25, 2009 9.390 9.550 9.300 9.340 272,541 -0.08(-0.85%)
Sep 24, 2009 9.420 9.570 9.360 9.420 354,326 +0.03(+0.32%)
Sep 23, 2009 9.390 9.615 9.310 9.390 1,134,028 -0.01(-0.11%)
Sep 22, 2009 9.650 9.680 9.370 9.400 465,626 -0.19(-1.98%)
Sep 21, 2009 9.730 9.830 9.480 9.590 476,487 -0.18(-1.84%)
Sep 18, 2009 10.00 10.08 9.700 9.770 2,195,909 -0.23(-2.30%)
Sep 17, 2009 9.910 10.05 9.640 10.00 460,445 +0.03(+0.30%)
Sep 16, 2009 9.700 9.970 9.540 9.970 376,255 +0.25(+2.57%)
Sep 15, 2009 9.660 9.720 9.390 9.720 487,017 +0.20(+2.10%)
Sep 14, 2009 9.450 9.570 9.230 9.520 476,381 +0.03(+0.32%)
Sep 11, 2009 9.690 9.700 9.385 9.490 475,527 -0.21(-2.16%)
Sep 10, 2009 9.350 9.710 9.340 9.700 513,219 +0.37(+3.97%)
Sep 09, 2009 8.900 9.350 8.850 9.330 661,656 +0.40(+4.48%)
Sep 08, 2009 8.970 9.010 8.860 8.930 559,817 +0.00(+0.00%)
Sep 04, 2009 8.740 9.000 8.720 8.930 413,072 +0.16(+1.82%)
Sep 03, 2009 8.910 8.970 8.690 8.770 305,878 -0.07(-0.79%)
Sep 02, 2009 8.720 8.910 8.650 8.840 414,814 -0.08(-0.90%)
Sep 01, 2009 8.800 9.300 8.800 8.920 575,512 -0.20(-2.19%)
Aug 31, 2009 9.160 9.570 9.010 9.120 483,477 -0.15(-1.62%)
Aug 28, 2009 9.550 9.630 9.195 9.270 506,726 -0.26(-2.73%)
Aug 27, 2009 9.610 9.720 9.220 9.530 380,250 -0.10(-1.04%)
Aug 26, 2009 9.800 9.860 9.570 9.630 721,697 -0.18(-1.83%)
Aug 25, 2009 9.930 9.990 9.800 9.810 493,347 -0.07(-0.71%)
Aug 24, 2009 10.03 10.10 9.860 9.880 358,142 -0.16(-1.59%)
Aug 21, 2009 10.15 10.20 9.905 10.04 918,961 +0.02(+0.20%)
Aug 20, 2009 9.840 10.09 9.840 10.02 886,357 +0.03(+0.30%)
Aug 19, 2009 9.890 10.07 9.890 9.990 649,681 -0.01(-0.10%)
Aug 18, 2009 9.860 10.11 9.770 10.00 485,295 +0.21(+2.15%)
Aug 17, 2009 9.780 10.20 9.700 9.790 608,293 -0.10(-1.01%)
Aug 14, 2009 10.01 10.16 9.790 9.890 904,143 -0.16(-1.59%)
Aug 13, 2009 9.990 10.18 9.970 10.05 358,172 +0.08(+0.80%)
Aug 12, 2009 9.780 10.11 9.780 9.970 690,057 +0.16(+1.63%)
Aug 11, 2009 9.710 9.920 9.450 9.810 543,547 +0.11(+1.13%)
Aug 10, 2009 9.980 9.980 9.600 9.700 512,536 -0.42(-4.15%)
Aug 07, 2009 9.820 10.16 9.690 10.12 614,446 +0.47(+4.87%)
Aug 06, 2009 9.670 9.845 9.440 9.650 891,555 -0.03(-0.31%)
Aug 05, 2009 9.870 9.960 9.565 9.680 712,030 -0.15(-1.53%)
Aug 04, 2009 9.850 10.10 9.742 9.830 862,149 -0.12(-1.21%)
Aug 03, 2009 9.740 10.00 9.660 9.950 631,908 +0.30(+3.11%)
Jul 31, 2009 9.830 10.07 9.640 9.650 980,389 -0.27(-2.72%)
Jul 30, 2009 9.650 10.12 9.650 9.920 975,244 +0.26(+2.69%)
Jul 29, 2009 9.540 9.890 9.540 9.660 479,446 +0.04(+0.42%)
Jul 28, 2009 9.420 9.690 9.400 9.620 891,638 +0.13(+1.37%)
Jul 27, 2009 9.310 9.560 9.220 9.490 725,509 +0.21(+2.26%)
Jul 24, 2009 9.170 9.390 9.040 9.280 480,997 -0.01(-0.11%)
Jul 23, 2009 9.000 9.330 8.910 9.290 835,471 +0.22(+2.43%)
Jul 22, 2009 8.910 9.240 8.820 9.070 404,766 +0.16(+1.80%)
Jul 21, 2009 9.000 9.210 8.810 8.910 990,197 +0.02(+0.22%)
Jul 20, 2009 8.820 9.000 8.540 8.890 643,233 +0.17(+1.95%)
Jul 17, 2009 8.940 9.090 8.440 8.720 887,949 -0.22(-2.46%)
Jul 16, 2009 8.950 9.390 8.800 8.940 1,227,937 -0.04(-0.45%)
Jul 15, 2009 8.270 9.000 8.210 8.980 1,948,879 +0.74(+8.98%)
Jul 14, 2009 8.000 8.250 7.950 8.240 795,021 +0.20(+2.49%)
Jul 13, 2009 7.800 8.040 7.770 8.040 883,306 +0.05(+0.63%)
Jul 10, 2009 7.890 8.077 7.760 7.990 981,769 +0.02(+0.25%)
Jul 09, 2009 8.020 8.200 7.960 7.970 914,172 -0.05(-0.62%)
Jul 08, 2009 8.070 8.100 7.940 8.020 1,007,214 -0.02(-0.25%)
Jul 07, 2009 8.400 8.570 8.010 8.040 1,971,181 -0.39(-4.63%)
Jul 06, 2009 8.590 8.780 8.320 8.430 1,330,803 -0.16(-1.86%)
Jul 02, 2009 8.820 8.930 8.510 8.590 984,360 -0.24(-2.72%)
Jul 01, 2009 8.930 9.040 8.810 8.830 972,246 +0.00(+0.00%)
Jun 30, 2009 8.850 9.080 8.730 8.830 2,035,172 -0.07(-0.79%)
Jun 29, 2009 8.920 9.030 8.750 8.900 1,666,214 -0.05(-0.56%)
Jun 26, 2009 8.770 8.950 8.580 8.950 3,842,839 +0.03(+0.34%)
Jun 25, 2009 8.920 9.260 8.680 8.920 5,154,544 -2.45(-21.55%)
Jun 24, 2009 11.30 11.60 11.26 11.37 645,720 +0.17(+1.52%)
Jun 23, 2009 11.53 11.69 11.19 11.20 573,648 -0.25(-2.18%)
Jun 22, 2009 11.84 11.84 11.37 11.45 495,376 -0.45(-3.78%)
Jun 19, 2009 12.05 12.22 11.86 11.90 1,021,987 +0.04(+0.34%)
Jun 18, 2009 12.03 12.30 11.64 11.86 687,962 -0.15(-1.25%)
Jun 17, 2009 11.88 12.04 11.73 12.01 414,706 +0.11(+0.92%)
Jun 16, 2009 12.03 12.15 11.89 11.90 765,874 -0.10(-0.83%)
Jun 15, 2009 12.15 12.15 11.62 12.00 956,752 -0.19(-1.56%)
Jun 12, 2009 12.19 12.22 11.73 12.19 652,101 -0.08(-0.65%)
Jun 11, 2009 12.26 12.59 12.22 12.27 972,609 +0.14(+1.15%)
Jun 10, 2009 12.04 12.17 11.90 12.13 656,942 +0.14(+1.17%)
Jun 09, 2009 11.79 12.05 11.60 11.99 614,629 +0.23(+1.96%)
Jun 08, 2009 11.74 11.91 11.67 11.76 722,189 -0.11(-0.93%)
Jun 05, 2009 11.79 11.96 11.54 11.87 915,057 +0.14(+1.19%)
Jun 04, 2009 11.36 11.76 11.25 11.73 1,433,116 +0.38(+3.35%)
Jun 03, 2009 11.23 11.35 11.00 11.35 1,014,175 +0.13(+1.16%)
Jun 02, 2009 11.17 11.26 10.66 11.22 903,613 +0.26(+2.37%)
Jun 01, 2009 10.70 11.06 10.37 10.96 611,694 +0.30(+2.81%)
May 29, 2009 10.52 10.70 10.42 10.66 485,111 +0.12(+1.14%)
May 28, 2009 10.46 10.74 10.35 10.54 506,692 +0.05(+0.48%)
May 27, 2009 10.33 10.67 10.18 10.49 461,124 +0.10(+0.96%)
May 26, 2009 9.910 10.55 9.880 10.39 559,089 +0.29(+2.87%)
May 22, 2009 10.28 10.39 10.09 10.10 445,440 -0.18(-1.75%)
May 21, 2009 10.42 10.48 10.12 10.28 632,586 -0.16(-1.53%)
May 20, 2009 10.42 10.79 10.38 10.44 797,267 +0.10(+0.97%)
May 19, 2009 10.34 10.60 10.31 10.34 833,266 +0.02(+0.19%)
May 18, 2009 9.860 10.36 9.780 10.32 645,493 +0.38(+3.82%)
May 15, 2009 9.320 10.00 9.270 9.940 754,557 +0.62(+6.65%)
May 14, 2009 9.010 9.390 8.760 9.320 568,646 +0.38(+4.25%)
May 13, 2009 9.360 9.550 8.800 8.940 837,836 -0.60(-6.29%)
May 12, 2009 9.570 9.680 9.330 9.540 424,659 +0.07(+0.74%)
May 11, 2009 9.590 9.770 9.450 9.470 612,957 -0.26(-2.67%)
May 08, 2009 9.400 9.730 9.300 9.730 389,649 +0.50(+5.42%)
May 07, 2009 9.690 9.690 9.190 9.230 447,497 -0.32(-3.35%)
May 06, 2009 9.610 9.610 9.160 9.550 381,686 -0.01(-0.10%)
May 05, 2009 9.520 9.640 9.360 9.560 470,528 -0.04(-0.42%)
May 04, 2009 9.670 9.670 9.460 9.600 533,897 +0.05(+0.52%)
May 01, 2009 9.630 9.630 9.330 9.550 556,785 -0.10(-1.04%)
Apr 30, 2009 9.690 9.895 9.460 9.650 713,206 +0.00(+0.00%)
Apr 29, 2009 9.310 9.720 9.250 9.650 434,886 +0.26(+2.77%)
Apr 28, 2009 9.200 9.470 9.080 9.390 415,509 +0.06(+0.64%)
Apr 27, 2009 9.020 9.395 8.970 9.330 548,439 +0.19(+2.08%)
Apr 24, 2009 9.080 9.250 8.970 9.140 662,472 +0.09(+0.99%)
Apr 23, 2009 9.080 9.080 8.800 9.050 529,852 -0.06(-0.66%)
Apr 22, 2009 8.950 9.320 8.910 9.110 449,982 +0.08(+0.89%)
Apr 21, 2009 8.630 9.040 8.500 9.030 566,908 +0.35(+4.03%)
Apr 20, 2009 8.950 9.100 8.531 8.680 835,834 -0.46(-5.03%)
Apr 17, 2009 9.200 9.270 9.000 9.140 441,771 -0.02(-0.22%)
Apr 16, 2009 8.960 9.240 8.590 9.160 649,504 +0.24(+2.69%)
Apr 15, 2009 8.720 8.920 8.370 8.920 497,914 +0.17(+1.94%)
Apr 14, 2009 9.010 9.010 8.590 8.750 601,862 -0.36(-3.95%)
Apr 13, 2009 9.290 9.320 8.890 9.110 328,057 -0.27(-2.88%)
Apr 09, 2009 9.120 9.450 9.030 9.380 413,500 +0.49(+5.51%)
Apr 08, 2009 8.980 9.130 8.760 8.890 350,245 -0.01(-0.11%)
Apr 07, 2009 9.050 9.050 8.852 8.900 798,554 -0.13(-1.44%)
Apr 06, 2009 8.410 9.060 8.160 9.030 1,091,485 +0.57(+6.74%)
Apr 03, 2009 7.780 8.460 7.700 8.460 824,468 +0.70(+9.02%)
Apr 02, 2009 7.580 7.880 7.400 7.760 696,860 +0.41(+5.58%)
Apr 01, 2009 7.350 7.530 7.250 7.350 905,111 -0.05(-0.68%)
Mar 31, 2009 7.460 7.570 7.390 7.400 1,117,569 -0.04(-0.54%)
Mar 30, 2009 7.420 7.550 7.221 7.440 1,214,509 -0.59(-7.35%)
Mar 26, 2009 7.570 8.050 7.420 8.030 1,714,722 +0.56(+7.50%)
Mar 25, 2009 7.610 7.610 7.380 7.470 714,935 +0.09(+1.22%)
Mar 24, 2009 7.450 7.520 7.310 7.380 1,216,184 -0.15(-1.99%)
Mar 23, 2009 7.360 7.640 7.310 7.530 774,185 +0.34(+4.73%)
Mar 20, 2009 7.530 7.560 7.180 7.190 634,012 -0.27(-3.62%)
Mar 19, 2009 7.510 7.610 7.320 7.460 651,835 -0.01(-0.13%)
Mar 18, 2009 7.300 7.600 7.280 7.470 1,313,503 +0.11(+1.49%)
Mar 17, 2009 7.270 7.365 7.200 7.360 1,110,265 +0.13(+1.80%)
Mar 16, 2009 7.370 7.430 7.200 7.230 813,046 -0.11(-1.50%)
Mar 13, 2009 7.330 7.430 7.200 7.340 1,026,576 +0.03(+0.41%)
Mar 12, 2009 7.250 7.490 7.120 7.310 681,647 +0.00(+0.00%)
Mar 11, 2009 7.330 7.350 7.180 7.310 727,479 +0.05(+0.69%)
Mar 10, 2009 7.060 7.380 7.060 7.260 1,087,872 +0.10(+1.40%)
Mar 09, 2009 7.150 7.350 7.100 7.160 415,599 -0.04(-0.56%)
Mar 06, 2009 7.300 7.450 7.140 7.200 912,137 -0.01(-0.14%)
Mar 05, 2009 7.480 7.635 7.190 7.210 607,113 -0.41(-5.38%)
Mar 04, 2009 7.900 7.920 7.440 7.620 818,365 -0.01(-0.13%)
Mar 02, 2009 8.250 8.250 7.540 7.630 645,528 -0.65(-7.85%)
Feb 27, 2009 8.310 8.730 8.270 8.280 626,209 -0.14(-1.66%)
Feb 26, 2009 8.750 8.750 8.390 8.420 248,001 -0.24(-2.77%)
Feb 25, 2009 8.770 8.860 8.260 8.660 493,530 -0.07(-0.80%)
Feb 24, 2009 8.610 8.770 8.540 8.730 542,152 +0.18(+2.11%)
Feb 23, 2009 8.970 9.190 8.530 8.550 723,799 -0.37(-4.15%)
Feb 20, 2009 8.900 9.110 8.670 8.920 526,052 -0.16(-1.76%)
Feb 19, 2009 9.170 9.300 9.030 9.080 534,517 -0.06(-0.66%)
Feb 18, 2009 9.310 9.420 9.140 9.140 695,812 -0.16(-1.72%)
Feb 17, 2009 8.990 9.380 8.860 9.300 597,598 -0.10(-1.06%)
Feb 13, 2009 8.730 9.670 8.670 9.400 692,887 -0.11(-1.16%)
Feb 12, 2009 9.440 9.610 9.300 9.510 726,551 +0.09(+0.96%)
Feb 11, 2009 9.470 9.710 9.380 9.420 775,079 +0.02(+0.21%)
Feb 10, 2009 9.810 10.11 9.350 9.400 605,617 -0.45(-4.57%)
Feb 09, 2009 9.780 10.25 9.730 9.850 890,711 -0.06(-0.61%)
Feb 06, 2009 9.840 10.10 9.720 9.910 785,920 +0.03(+0.30%)
Feb 05, 2009 10.11 10.30 9.860 9.880 671,451 -0.27(-2.66%)
Feb 04, 2009 10.40 10.69 10.11 10.15 556,888 -0.21(-2.03%)
Feb 03, 2009 10.38 10.76 10.18 10.36 1,190,762 +0.08(+0.78%)
Feb 02, 2009 9.430 10.44 9.005 10.28 791,723 +0.77(+8.10%)
Jan 30, 2009 9.060 10.50 8.830 9.510 1,070,256 +0.91(+10.58%)
Jan 29, 2009 8.750 8.850 8.410 8.600 397,641 -0.25(-2.82%)
Jan 28, 2009 8.810 8.910 8.735 8.850 240,657 +0.15(+1.72%)
Jan 27, 2009 8.730 8.970 8.650 8.700 360,813 -0.03(-0.34%)
Jan 26, 2009 8.520 8.830 8.510 8.730 198,376 +0.21(+2.46%)
Jan 23, 2009 8.350 8.750 8.280 8.520 406,911 +0.15(+1.79%)
Jan 22, 2009 8.510 8.630 8.100 8.370 233,385 -0.33(-3.79%)
Jan 21, 2009 7.980 8.750 7.840 8.700 367,206 +0.78(+9.85%)
Jan 20, 2009 8.860 9.100 7.920 7.920 494,904 -1.08(-12.00%)
Jan 16, 2009 8.770 9.040 8.400 9.000 552,501 +0.25(+2.86%)
Jan 15, 2009 8.570 8.750 8.160 8.750 457,376 +0.13(+1.51%)
Jan 14, 2009 8.540 8.730 8.350 8.620 447,474 -0.04(-0.46%)
Jan 13, 2009 8.640 8.685 8.400 8.660 348,654 +0.07(+0.81%)
Jan 12, 2009 8.610 8.650 8.460 8.590 269,194 +0.00(+0.00%)
Jan 09, 2009 9.010 9.120 8.540 8.590 483,888 -0.47(-5.19%)
Jan 08, 2009 8.980 9.270 8.890 9.060 712,287 +0.04(+0.44%)
Jan 07, 2009 8.590 9.030 8.470 9.020 761,609 +0.30(+3.44%)
Jan 06, 2009 8.400 8.770 8.380 8.720 580,341 +0.40(+4.81%)
Jan 05, 2009 8.040 8.320 7.850 8.320 490,092 +0.29(+3.61%)
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.