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

CCA Industries (NY: CAW )

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 5.500 5.550 5.550 5.550 28,800 +0.00(+0.00%)
Dec 30, 2009 5.440 5.550 5.250 5.550 20,418 +0.18(+3.35%)
Dec 29, 2009 5.200 5.400 5.150 5.370 27,709 +0.22(+4.28%)
Dec 28, 2009 4.800 5.170 4.740 5.150 36,171 +0.31(+6.41%)
Dec 24, 2009 4.740 4.963 4.740 4.840 26,007 +0.10(+2.12%)
Dec 23, 2009 4.720 4.750 4.620 4.739 23,445 +0.04(+0.84%)
Dec 22, 2009 4.660 4.730 4.650 4.700 19,790 +0.06(+1.29%)
Dec 21, 2009 4.430 4.800 4.350 4.640 59,971 +0.28(+6.42%)
Dec 18, 2009 4.460 4.460 4.360 4.360 4,400 -0.10(-2.24%)
Dec 17, 2009 4.490 4.490 4.430 4.460 7,902 +0.01(+0.23%)
Dec 16, 2009 4.390 4.450 4.361 4.450 7,458 +0.06(+1.36%)
Dec 15, 2009 4.400 4.400 4.310 4.390 14,807 +0.00(+0.00%)
Dec 14, 2009 4.400 4.400 4.320 4.390 10,560 +0.01(+0.23%)
Dec 11, 2009 4.350 4.450 4.310 4.380 5,850 -0.01(-0.23%)
Dec 10, 2009 4.420 4.420 4.270 4.390 4,608 +0.02(+0.46%)
Dec 09, 2009 4.400 4.400 4.270 4.370 14,920 -0.03(-0.68%)
Dec 08, 2009 4.400 4.400 4.300 4.400 7,315 +0.00(+0.00%)
Dec 07, 2009 4.360 4.400 4.310 4.400 25,082 +0.09(+2.09%)
Dec 04, 2009 4.250 4.310 4.250 4.310 22,040 +0.07(+1.65%)
Dec 03, 2009 4.250 4.320 4.160 4.240 69,623 +0.05(+1.19%)
Dec 02, 2009 4.190 4.200 4.160 4.190 27,596 -0.01(-0.24%)
Dec 01, 2009 4.200 4.200 4.199 4.200 17,207 +0.00(+0.00%)
Nov 30, 2009 4.200 4.200 4.190 4.200 6,300 +0.01(+0.24%)
Nov 27, 2009 4.180 4.200 4.180 4.190 12,126 -0.04(-0.95%)
Nov 25, 2009 4.200 4.250 4.160 4.230 13,975 +0.03(+0.71%)
Nov 24, 2009 4.200 4.290 4.200 4.200 43,462 +0.01(+0.24%)
Nov 23, 2009 4.200 4.210 4.190 4.190 17,412 +0.00(+0.00%)
Nov 20, 2009 4.180 4.270 4.180 4.190 31,450 +0.00(+0.00%)
Nov 19, 2009 4.210 4.210 4.190 4.190 19,706 -0.06(-1.41%)
Nov 18, 2009 4.240 4.300 4.200 4.250 6,853 +0.00(+0.00%)
Nov 17, 2009 4.240 4.290 4.200 4.250 17,244 +0.05(+1.19%)
Nov 16, 2009 4.300 4.350 4.030 4.200 31,940 -0.05(-1.18%)
Nov 13, 2009 4.300 4.450 4.250 4.250 6,600 -0.05(-1.16%)
Nov 12, 2009 4.280 4.300 4.250 4.300 2,250 +0.04(+0.94%)
Nov 11, 2009 4.340 4.500 4.250 4.260 80,406 -0.13(-2.96%)
Nov 10, 2009 4.400 4.400 4.260 4.390 27,921 +0.04(+0.92%)
Nov 09, 2009 4.450 4.480 4.350 4.350 61,166 -0.03(-0.69%)
Nov 06, 2009 4.530 4.740 4.380 4.380 83,160 -0.13(-2.88%)
Nov 05, 2009 4.560 4.630 4.490 4.510 40,637 +0.02(+0.45%)
Nov 04, 2009 4.500 4.580 4.450 4.490 14,488 -0.11(-2.39%)
Nov 03, 2009 4.640 4.700 4.600 4.600 6,800 +0.00(+0.00%)
Nov 02, 2009 4.550 4.620 4.550 4.600 6,914 +0.06(+1.32%)
Oct 30, 2009 4.650 4.890 4.381 4.540 32,931 -0.12(-2.58%)
Oct 29, 2009 4.700 4.900 4.650 4.660 5,357 -0.02(-0.51%)
Oct 28, 2009 5.000 5.000 4.680 4.684 33,408 -0.17(-3.42%)
Oct 27, 2009 4.890 4.890 4.780 4.850 3,100 +0.05(+1.04%)
Oct 26, 2009 4.880 4.880 4.760 4.800 21,775 -0.08(-1.64%)
Oct 23, 2009 4.930 4.930 4.880 4.880 46,543 +0.01(+0.21%)
Oct 22, 2009 4.840 4.880 4.810 4.870 33,908 +0.05(+1.01%)
Oct 21, 2009 4.950 5.070 4.810 4.821 34,060 -0.12(-2.41%)
Oct 20, 2009 4.970 4.970 4.940 4.940 8,901 +0.00(+0.00%)
Oct 19, 2009 4.920 5.050 4.920 4.940 10,966 +0.04(+0.82%)
Oct 16, 2009 5.220 5.220 4.840 4.900 37,021 +0.00(+0.00%)
Oct 15, 2009 4.980 5.049 4.880 4.900 48,975 -0.10(-2.00%)
Oct 14, 2009 5.150 5.200 5.000 5.000 39,141 -0.03(-0.60%)
Oct 13, 2009 5.080 5.500 4.930 5.030 118,275 -0.07(-1.37%)
Oct 12, 2009 4.370 5.400 4.200 5.100 294,687 +0.92(+22.01%)
Oct 09, 2009 4.200 4.200 4.180 4.180 4,000 -0.02(-0.48%)
Oct 08, 2009 4.200 4.200 4.200 4.200 400 +0.00(+0.00%)
Oct 07, 2009 4.190 4.220 4.110 4.200 12,050 +0.12(+2.94%)
Oct 06, 2009 4.070 4.090 4.070 4.080 900 -0.03(-0.73%)
Oct 05, 2009 4.040 4.130 4.040 4.110 16,160 -0.08(-1.91%)
Oct 02, 2009 4.080 4.190 4.010 4.190 21,302 +0.15(+3.71%)
Oct 01, 2009 4.050 4.050 4.030 4.040 8,598 -0.01(-0.25%)
Sep 30, 2009 4.100 4.100 4.040 4.050 15,767 -0.01(-0.25%)
Sep 25, 2009 4.130 4.060 4.060 4.060 8,200 -0.05(-1.21%)
Sep 24, 2009 4.070 4.248 4.050 4.110 4,780 -0.04(-0.97%)
Sep 23, 2009 4.120 4.160 4.070 4.150 3,177 +0.14(+3.49%)
Sep 22, 2009 4.230 4.260 4.000 4.010 21,390 -0.22(-5.20%)
Sep 21, 2009 4.300 4.350 4.230 4.230 6,100 +0.03(+0.71%)
Sep 18, 2009 4.250 4.320 4.200 4.200 11,430 -0.11(-2.55%)
Sep 17, 2009 4.230 4.310 4.230 4.310 2,500 +0.12(+2.86%)
Sep 16, 2009 4.000 4.200 4.000 4.190 20,840 +0.14(+3.46%)
Sep 15, 2009 4.000 4.050 3.970 4.050 8,900 +0.03(+0.75%)
Sep 14, 2009 4.000 4.040 4.000 4.020 2,586 +0.02(+0.50%)
Sep 11, 2009 3.970 4.000 3.960 4.000 1,960 +0.05(+1.26%)
Sep 10, 2009 3.990 4.010 3.950 3.950 4,634 -0.05(-1.25%)
Sep 09, 2009 3.980 4.000 3.973 4.000 5,300 +0.00(+0.00%)
Sep 08, 2009 3.890 4.000 3.890 4.000 15,588 +0.11(+2.83%)
Sep 04, 2009 3.900 3.900 3.880 3.890 31,022 +0.01(+0.26%)
Sep 03, 2009 3.870 3.900 3.810 3.880 200,122 +0.00(+0.00%)
Sep 02, 2009 3.980 3.980 3.870 3.880 15,600 +0.00(+0.00%)
Sep 01, 2009 3.950 3.950 3.870 3.880 7,000 -0.12(-3.00%)
Aug 31, 2009 3.980 4.000 3.950 4.000 3,961 +0.05(+1.26%)
Aug 28, 2009 3.910 3.950 3.900 3.950 5,400 -0.05(-1.25%)
Aug 27, 2009 3.900 4.000 3.900 4.000 2,475 +0.10(+2.56%)
Aug 26, 2009 4.200 4.200 3.850 3.900 18,947 -0.30(-7.14%)
Aug 25, 2009 3.950 4.200 3.950 4.200 2,747 +0.26(+6.47%)
Aug 24, 2009 3.870 3.945 3.870 3.945 300 +0.04(+1.15%)
Aug 21, 2009 3.920 3.920 3.890 3.900 7,950 +0.00(+0.00%)
Aug 20, 2009 3.900 3.900 3.900 3.900 4,000 +0.01(+0.25%)
Aug 19, 2009 3.910 3.960 3.890 3.890 9,996 -0.02(-0.51%)
Aug 18, 2009 3.921 3.921 3.910 3.910 1,900 -0.03(-0.76%)
Aug 17, 2009 3.940 3.940 3.910 3.940 7,600 -0.06(-1.50%)
Aug 14, 2009 3.950 4.000 3.950 4.000 1,323 -0.00(-0.00%)
Aug 13, 2009 4.090 4.090 4.000 4.000 600 -0.02(-0.50%)
Aug 12, 2009 4.000 4.020 4.000 4.020 300 +0.00(+0.00%)
Aug 10, 2009 3.950 4.020 4.020 4.020 7,900 +0.03(+0.65%)
Aug 07, 2009 3.890 4.090 3.840 3.994 6,640 +0.05(+1.27%)
Aug 06, 2009 3.950 3.950 3.935 3.944 1,700 -0.05(-1.15%)
Aug 05, 2009 4.000 4.000 3.950 3.990 4,000 +0.10(+2.57%)
Aug 04, 2009 3.890 4.090 3.890 3.890 18,065 +0.00(+0.00%)
Aug 03, 2009 3.760 3.980 3.760 3.890 23,300 +0.14(+3.73%)
Jul 31, 2009 3.840 3.840 3.750 3.750 7,010 +0.00(+0.00%)
Jul 30, 2009 3.790 3.820 3.741 3.750 1,190 -0.04(-1.06%)
Jul 29, 2009 4.080 4.080 3.790 3.790 7,967 -0.01(-0.26%)
Jul 28, 2009 3.800 3.800 3.800 3.800 1,650 +0.01(+0.26%)
Jul 27, 2009 3.790 3.860 3.753 3.790 6,744 -0.04(-1.04%)
Jul 24, 2009 3.630 3.830 3.320 3.830 231 +0.18(+4.93%)
Jul 23, 2009 3.680 3.690 3.650 3.650 2,096 -0.05(-1.35%)
Jul 22, 2009 3.660 3.730 3.660 3.700 2,400 +0.09(+2.49%)
Jul 21, 2009 3.595 3.730 3.595 3.610 1,750 +0.03(+0.84%)
Jul 20, 2009 3.450 3.600 3.430 3.580 5,336 +0.13(+3.77%)
Jul 17, 2009 3.500 3.520 3.450 3.450 4,950 -0.05(-1.43%)
Jul 16, 2009 3.300 3.550 3.300 3.500 5,500 +0.09(+2.64%)
Jul 15, 2009 3.450 3.450 3.250 3.410 5,700 -0.04(-1.16%)
Jul 14, 2009 3.400 3.450 3.390 3.450 2,875 +0.07(+2.07%)
Jul 13, 2009 3.490 3.500 3.380 3.380 15,520 -0.10(-2.87%)
Jul 10, 2009 3.380 3.480 3.380 3.480 900 +0.13(+3.88%)
Jul 09, 2009 3.258 3.350 3.258 3.350 700 +0.06(+1.82%)
Jul 08, 2009 3.330 3.330 3.250 3.290 6,277 +0.06(+1.86%)
Jul 07, 2009 3.200 3.400 3.160 3.230 23,500 +0.13(+4.19%)
Jul 06, 2009 3.190 3.580 2.900 3.100 32,000 +0.00(+0.00%)
Jul 02, 2009 3.200 3.200 3.100 3.100 11,680 -0.10(-3.13%)
Jul 01, 2009 3.300 3.300 3.200 3.200 6,010 +0.04(+1.27%)
Jun 30, 2009 3.090 3.160 3.090 3.160 5,408 +0.07(+2.27%)
Jun 29, 2009 2.810 3.090 2.810 3.090 5,144 +0.09(+3.00%)
Jun 26, 2009 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Jun 25, 2009 3.010 3.010 2.983 3.000 42,150 +0.07(+2.39%)
Jun 24, 2009 2.970 3.000 2.900 2.930 7,810 +0.00(+0.00%)
Jun 23, 2009 2.910 2.960 2.900 2.930 1,700 -0.02(-0.68%)
Jun 22, 2009 2.850 2.950 2.850 2.950 4,013 +0.08(+2.79%)
Jun 19, 2009 2.800 2.870 2.800 2.870 3,340 +0.06(+2.14%)
Jun 18, 2009 2.740 2.820 2.740 2.810 11,158 -0.01(-0.35%)
Jun 17, 2009 2.950 2.950 2.750 2.820 16,069 -0.13(-4.41%)
Jun 16, 2009 3.040 3.040 2.900 2.950 7,767 -0.09(-2.96%)
Jun 15, 2009 3.050 3.050 3.040 3.040 1,795 +0.00(+0.11%)
Jun 12, 2009 3.020 3.050 2.980 3.037 10,190 +0.11(+3.65%)
Jun 11, 2009 2.950 2.970 2.780 2.930 13,346 -0.05(-1.68%)
Jun 10, 2009 3.040 3.040 2.980 2.980 5,707 -0.07(-2.24%)
Jun 09, 2009 3.040 3.050 3.040 3.048 1,510 +0.01(+0.27%)
Jun 08, 2009 3.010 3.090 2.910 3.040 4,850 +0.07(+2.36%)
Jun 05, 2009 3.050 3.050 2.950 2.970 27,195 -0.09(-2.94%)
Jun 04, 2009 3.050 3.070 3.030 3.060 4,800 +0.03(+0.99%)
Jun 03, 2009 3.120 3.120 3.000 3.030 952 +0.00(+0.00%)
Jun 02, 2009 3.100 3.100 3.030 3.030 12,353 -0.01(-0.33%)
Jun 01, 2009 3.050 3.050 3.030 3.040 8,900 -0.01(-0.33%)
May 29, 2009 3.050 3.200 3.050 3.050 24,400 +0.01(+0.33%)
May 28, 2009 3.040 3.040 3.030 3.040 2,600 +0.02(+0.66%)
May 27, 2009 3.350 3.350 3.020 3.020 6,384 -0.06(-1.95%)
May 26, 2009 3.010 3.150 3.010 3.080 4,101 +0.07(+2.33%)
May 22, 2009 2.980 3.010 2.980 3.010 1,315 -0.00(-0.14%)
May 21, 2009 3.140 3.140 2.930 3.014 6,292 -0.11(-3.63%)
May 20, 2009 3.052 3.127 3.052 3.127 1,898 +0.08(+2.54%)
May 19, 2009 3.000 3.320 3.000 3.050 30,820 +0.13(+4.45%)
May 18, 2009 2.950 2.950 2.890 2.920 4,300 -0.03(-1.02%)
May 15, 2009 3.000 3.000 2.950 2.950 1,800 -0.05(-1.67%)
May 14, 2009 2.980 3.000 2.980 3.000 600 +0.01(+0.33%)
May 13, 2009 3.090 3.090 2.990 2.990 12,950 -0.15(-4.78%)
May 12, 2009 3.110 3.400 3.110 3.140 7,058 +0.04(+1.29%)
May 11, 2009 3.070 3.200 3.060 3.100 3,300 -0.01(-0.32%)
May 08, 2009 3.160 3.205 3.100 3.110 2,363 +0.00(+0.00%)
May 07, 2009 3.070 3.150 3.030 3.110 10,100 +0.09(+2.98%)
May 06, 2009 3.060 3.070 3.020 3.020 5,702 -0.03(-0.98%)
May 05, 2009 3.020 3.050 3.020 3.050 3,650 +0.03(+0.99%)
May 04, 2009 3.040 3.040 3.020 3.020 3,800 -0.03(-0.98%)
May 01, 2009 2.940 3.050 2.940 3.050 7,714 +0.15(+5.17%)
Apr 30, 2009 2.980 2.985 2.900 2.900 3,825 -0.01(-0.46%)
Apr 29, 2009 2.830 2.980 2.800 2.913 2,291 +0.01(+0.47%)
Apr 28, 2009 3.000 3.000 2.800 2.900 31,502 -0.10(-3.34%)
Apr 27, 2009 2.970 3.200 2.970 3.000 6,375 -0.07(-2.28%)
Apr 24, 2009 3.050 3.250 3.050 3.070 1,800 +0.02(+0.66%)
Apr 23, 2009 2.990 3.050 2.970 3.050 1,500 +0.03(+0.99%)
Apr 22, 2009 3.050 3.050 3.000 3.020 13,635 -0.03(-0.98%)
Apr 21, 2009 3.037 3.100 3.030 3.050 4,000 -0.01(-0.33%)
Apr 20, 2009 3.050 3.100 3.044 3.060 5,734 +0.06(+2.00%)
Apr 17, 2009 3.000 3.000 2.980 3.000 719 +0.02(+0.67%)
Apr 16, 2009 3.000 3.010 2.980 2.980 2,900 -0.05(-1.65%)
Apr 15, 2009 3.030 3.080 2.970 3.030 8,750 +0.05(+1.68%)
Apr 14, 2009 3.050 3.050 2.980 2.980 3,759 -0.07(-2.30%)
Apr 13, 2009 3.150 3.150 3.050 3.050 7,000 +0.00(+0.00%)
Apr 09, 2009 3.084 3.150 2.970 3.050 7,400 +0.00(+0.00%)
Apr 08, 2009 2.950 3.050 2.910 3.050 9,400 +0.19(+6.64%)
Apr 07, 2009 2.890 2.890 2.810 2.860 2,100 -0.08(-2.72%)
Apr 06, 2009 3.100 3.100 2.890 2.940 3,300 +0.03(+1.03%)
Apr 03, 2009 2.946 2.950 2.890 2.910 1,171 -0.01(-0.34%)
Apr 02, 2009 2.940 2.940 2.900 2.920 4,300 -0.02(-0.68%)
Apr 01, 2009 2.990 2.990 2.890 2.940 900 +0.05(+1.73%)
Mar 31, 2009 2.915 2.950 2.800 2.890 2,456 -0.05(-1.70%)
Mar 30, 2009 2.790 3.200 2.760 2.940 7,376 -0.05(-1.67%)
Mar 26, 2009 2.940 3.050 2.940 2.990 5,820 +0.08(+2.75%)
Mar 25, 2009 3.000 3.000 2.890 2.910 2,200 -0.09(-3.00%)
Mar 24, 2009 2.860 3.040 2.650 3.000 20,139 +0.00(+0.00%)
Mar 23, 2009 3.000 3.050 2.850 3.000 35,040 +0.00(+0.00%)
Mar 20, 2009 2.800 3.000 2.800 3.000 35,834 +0.20(+7.14%)
Mar 19, 2009 2.740 2.800 2.710 2.800 2,874 +0.21(+8.11%)
Mar 18, 2009 2.650 2.700 2.500 2.590 8,792 +0.15(+6.15%)
Mar 17, 2009 2.600 2.700 2.350 2.440 5,077 -0.06(-2.40%)
Mar 16, 2009 2.450 2.570 2.360 2.500 19,600 +0.18(+7.57%)
Mar 13, 2009 2.310 2.350 2.220 2.324 0 -0.06(-2.64%)
Mar 12, 2009 2.450 2.480 2.200 2.387 7,771 -0.11(-4.52%)
Mar 11, 2009 2.350 2.550 2.300 2.500 15,069 +0.15(+6.38%)
Mar 10, 2009 2.200 2.350 2.100 2.350 17,472 +0.17(+7.83%)
Mar 09, 2009 2.300 2.300 2.050 2.179 7,420 -0.09(-3.85%)
Mar 06, 2009 2.300 2.350 2.210 2.267 0 +0.02(+0.74%)
Mar 05, 2009 2.220 2.350 2.200 2.250 16,719 +0.03(+1.35%)
Mar 04, 2009 2.320 2.510 2.200 2.220 55,710 -0.17(-7.11%)
Mar 02, 2009 2.650 2.650 2.300 2.390 19,264 -0.31(-11.49%)
Feb 27, 2009 2.640 2.700 2.550 2.700 0 +0.05(+1.89%)
Feb 26, 2009 2.700 2.800 2.650 2.650 9,746 +0.00(+0.00%)
Feb 25, 2009 2.740 2.750 2.550 2.650 53,782 -0.09(-3.28%)
Feb 24, 2009 2.750 2.800 2.690 2.740 21,808 -0.07(-2.49%)
Feb 23, 2009 2.900 2.900 2.770 2.810 2,500 -0.09(-3.10%)
Feb 20, 2009 2.890 2.940 2.850 2.900 0 -0.05(-1.69%)
Feb 19, 2009 2.990 3.000 2.891 2.950 7,200 -0.09(-2.96%)
Feb 18, 2009 2.950 3.040 2.910 3.040 3,801 -0.01(-0.33%)
Feb 17, 2009 3.030 3.100 2.950 3.050 1,800 +0.00(+0.00%)
Feb 13, 2009 3.043 3.050 2.940 3.050 0 +0.04(+1.33%)
Feb 12, 2009 2.963 3.050 2.910 3.010 2,832 +0.02(+0.67%)
Feb 11, 2009 3.050 3.050 2.950 2.990 7,700 -0.06(-1.97%)
Feb 10, 2009 3.140 3.150 2.950 3.050 6,900 +0.01(+0.33%)
Feb 09, 2009 2.980 3.441 2.930 3.040 7,651 +0.25(+8.96%)
Feb 06, 2009 2.760 2.854 2.760 2.790 0 +0.03(+1.09%)
Feb 05, 2009 2.850 2.960 2.750 2.760 82,107 -0.09(-3.16%)
Feb 04, 2009 3.010 3.050 2.800 2.850 36,904 -0.20(-6.56%)
Feb 03, 2009 3.240 3.240 3.000 3.050 22,650 -0.06(-1.93%)
Feb 02, 2009 3.040 3.110 3.020 3.110 9,625 +0.03(+0.97%)
Jan 30, 2009 3.190 3.190 3.060 3.080 0 -0.12(-3.75%)
Jan 29, 2009 3.270 3.310 3.154 3.200 20,246 +0.00(+0.00%)
Jan 28, 2009 3.250 3.290 3.140 3.200 21,311 -0.05(-1.54%)
Jan 27, 2009 3.300 3.500 3.250 3.250 38,390 +0.02(+0.63%)
Jan 26, 2009 3.370 3.450 3.200 3.230 25,650 -0.27(-7.62%)
Jan 23, 2009 3.620 3.640 3.450 3.496 0 -0.13(-3.69%)
Jan 22, 2009 4.000 4.040 3.510 3.630 92,239 -0.51(-12.32%)
Jan 21, 2009 4.091 4.150 4.090 4.140 4,392 +0.05(+1.15%)
Jan 20, 2009 4.130 4.150 4.090 4.093 29,180 -0.04(-0.90%)
Jan 16, 2009 4.160 4.190 4.060 4.130 0 +0.00(+0.00%)
Jan 15, 2009 4.100 4.190 3.700 4.130 7,751 -0.07(-1.67%)
Jan 14, 2009 4.050 4.230 4.040 4.200 18,200 +0.11(+2.69%)
Jan 13, 2009 4.140 4.150 3.920 4.090 32,500 -0.03(-0.73%)
Jan 12, 2009 4.150 4.200 4.000 4.120 58,600 -0.03(-0.72%)
Jan 09, 2009 4.050 4.240 4.050 4.150 110,035 +0.12(+2.98%)
Jan 08, 2009 4.060 4.150 3.980 4.030 6,649 +0.05(+1.22%)
Jan 07, 2009 4.190 4.200 3.820 3.981 47,800 -0.17(-4.06%)
Jan 06, 2009 4.200 4.210 4.100 4.150 20,100 +0.22(+5.60%)
Jan 05, 2009 3.900 3.950 3.750 3.930 13,236 +0.08(+2.08%)
Jan 02, 2009 3.550 3.850 3.510 3.850 0 +0.30(+8.45%)
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.