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

HP Inc (NY: HPQ )

35.93 +0.42 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2010 7.233 7.266 7.173 7.218 43,591,396 -0.03(-0.38%)
Dec 30, 2010 7.264 7.279 7.228 7.245 39,513,152 -0.01(-0.14%)
Dec 29, 2010 7.250 7.307 7.243 7.255 50,455,028 +0.01(+0.17%)
Dec 28, 2010 7.199 7.285 7.190 7.243 60,684,148 +0.07(+1.03%)
Dec 27, 2010 7.113 7.197 7.110 7.170 38,227,156 +0.01(+0.19%)
Dec 23, 2010 7.089 7.187 7.079 7.156 49,593,768 +0.04(+0.63%)
Dec 22, 2010 7.153 7.170 7.097 7.111 85,752,464 -0.07(-1.03%)
Dec 21, 2010 7.159 7.218 7.156 7.185 87,503,824 -0.02(-0.26%)
Dec 20, 2010 7.154 7.218 7.153 7.204 89,869,600 +0.01(+0.14%)
Dec 17, 2010 7.192 7.233 7.146 7.194 141,347,200 +0.00(+0.02%)
Dec 16, 2010 7.051 7.202 7.029 7.192 132,239,896 +0.12(+1.75%)
Dec 15, 2010 7.106 7.134 7.067 7.069 77,527,144 -0.05(-0.75%)
Dec 14, 2010 7.147 7.177 7.075 7.122 82,543,760 -0.02(-0.26%)
Dec 13, 2010 7.211 7.231 7.120 7.141 151,527,104 -0.17(-2.28%)
Dec 10, 2010 7.276 7.314 7.233 7.307 98,259,176 +0.01(+0.19%)
Dec 09, 2010 7.334 7.334 7.235 7.293 97,216,448 -0.02(-0.28%)
Dec 08, 2010 7.252 7.324 7.228 7.314 71,371,984 +0.08(+1.11%)
Dec 07, 2010 7.398 7.408 7.216 7.233 128,322,240 -0.08(-1.03%)
Dec 06, 2010 7.293 7.415 7.288 7.309 69,846,608 -0.07(-0.93%)
Dec 03, 2010 7.290 7.418 7.290 7.377 103,011,816 -0.01(-0.19%)
Dec 02, 2010 7.278 7.401 7.273 7.391 96,899,160 +0.09(+1.27%)
Dec 01, 2010 7.286 7.362 7.257 7.298 120,578,496 +0.11(+1.53%)
Nov 30, 2010 7.170 7.274 7.166 7.189 136,293,744 -0.11(-1.57%)
Nov 29, 2010 7.300 7.331 7.214 7.303 120,285,192 -0.10(-1.39%)
Nov 26, 2010 7.382 7.441 7.377 7.406 57,730,436 -0.09(-1.25%)
Nov 24, 2010 7.535 7.500 7.500 7.500 162,742,752 -0.07(-0.92%)
Nov 23, 2010 7.540 7.619 7.391 7.569 300,482,912 +0.15(+2.08%)
Nov 22, 2010 7.363 7.422 7.226 7.415 192,956,032 +0.13(+1.79%)
Nov 19, 2010 7.161 7.293 7.149 7.285 118,356,720 +0.14(+1.92%)
Nov 18, 2010 7.053 7.177 7.034 7.147 115,883,008 +0.12(+1.76%)
Nov 17, 2010 7.163 7.221 6.990 7.024 167,203,888 -0.14(-1.99%)
Nov 16, 2010 7.243 7.267 7.105 7.166 130,555,224 -0.13(-1.74%)
Nov 15, 2010 7.255 7.374 7.242 7.293 84,324,752 +0.06(+0.78%)
Nov 12, 2010 7.324 7.369 7.204 7.237 106,331,032 -0.15(-2.07%)
Nov 11, 2010 7.507 7.538 7.326 7.389 142,495,184 -0.18(-2.40%)
Nov 10, 2010 7.631 7.633 7.499 7.571 77,331,576 +0.01(+0.09%)
Nov 09, 2010 7.653 7.655 7.533 7.564 88,776,896 +0.05(+0.73%)
Nov 08, 2010 7.480 7.627 7.459 7.509 91,697,640 +0.01(+0.18%)
Nov 05, 2010 7.531 7.561 7.434 7.495 91,099,672 -0.06(-0.79%)
Nov 04, 2010 7.566 7.639 7.511 7.555 126,053,760 +0.04(+0.59%)
Nov 03, 2010 7.346 7.543 7.343 7.511 129,671,648 +0.15(+2.10%)
Nov 02, 2010 7.329 7.370 7.309 7.357 67,361,016 +0.07(+0.99%)
Nov 01, 2010 7.230 7.329 7.213 7.285 75,230,680 +0.08(+1.07%)
Oct 29, 2010 7.276 7.317 7.180 7.207 106,084,816 -0.11(-1.45%)
Oct 28, 2010 7.298 7.338 7.228 7.314 88,427,448 +0.05(+0.64%)
Oct 27, 2010 7.295 7.345 7.194 7.267 109,357,520 -0.08(-1.14%)
Oct 25, 2010 7.365 7.411 7.297 7.351 76,849,912 +0.00(+0.02%)
Oct 22, 2010 7.264 7.364 7.250 7.350 60,111,840 +0.08(+1.11%)
Oct 21, 2010 7.350 7.367 7.187 7.269 116,144,816 -0.07(-0.98%)
Oct 20, 2010 7.372 7.415 7.331 7.341 107,130,792 -0.00(-0.02%)
Oct 19, 2010 7.351 7.398 7.293 7.343 121,248,248 -0.08(-1.13%)
Oct 18, 2010 7.319 7.453 7.286 7.427 107,724,656 +0.09(+1.17%)
Oct 15, 2010 7.267 7.345 7.221 7.341 137,882,960 +0.12(+1.64%)
Oct 14, 2010 7.235 7.259 7.166 7.223 87,262,520 -0.01(-0.19%)
Oct 13, 2010 7.123 7.293 7.123 7.237 143,593,312 +0.15(+2.08%)
Oct 12, 2010 7.060 7.123 7.010 7.089 87,378,504 +0.06(+0.85%)
Oct 11, 2010 7.072 7.096 6.998 7.029 75,259,128 -0.03(-0.36%)
Oct 08, 2010 7.055 7.081 6.974 7.055 109,834,232 +0.06(+0.83%)
Oct 07, 2010 7.009 7.026 6.937 6.997 44,504 +0.01(+0.17%)
Oct 06, 2010 7.038 7.067 6.933 6.985 151,019,424 -0.02(-0.24%)
Oct 05, 2010 7.036 7.041 6.919 7.002 333,920 +0.03(+0.49%)
Oct 04, 2010 7.005 7.070 6.926 6.967 134,098,320 -0.02(-0.32%)
Oct 01, 2010 6.990 7.079 6.901 6.990 367,390,944 -0.22(-3.10%)
Sep 30, 2010 7.212 7.398 7.153 7.213 3,797,840 -0.08(-1.07%)
Sep 29, 2010 7.195 7.327 7.183 7.291 245,709 +0.15(+2.16%)
Sep 28, 2010 7.094 7.173 7.029 7.137 380,723 +0.06(+0.90%)
Sep 27, 2010 7.026 7.159 7.014 7.074 134,454,432 +0.05(+0.68%)
Sep 24, 2010 7.057 7.149 7.007 7.026 143,202,560 +0.14(+2.07%)
Sep 23, 2010 6.883 6.973 6.702 6.883 133,616,192 +0.10(+1.52%)
Sep 22, 2010 6.805 6.829 6.686 6.781 125,155,200 -0.06(-0.93%)
Sep 21, 2010 6.781 6.947 6.755 6.844 12,394 +0.09(+1.35%)
Sep 20, 2010 6.729 6.782 6.714 6.753 129,415,024 +0.04(+0.64%)
Sep 17, 2010 6.710 6.964 6.703 6.710 206,482,576 -0.08(-1.21%)
Sep 15, 2010 6.738 6.865 6.710 6.793 140,781,296 +0.06(+0.84%)
Sep 14, 2010 6.541 6.868 6.541 6.736 79,747 +0.17(+2.64%)
Sep 13, 2010 6.592 6.607 6.510 6.563 197,242,848 +0.00(+0.00%)
Sep 10, 2010 6.649 6.657 6.529 6.563 132,907,968 -0.09(-1.39%)
Sep 09, 2010 6.738 6.745 6.614 6.655 1,166 +0.00(+0.03%)
Sep 08, 2010 6.734 6.789 6.558 6.654 268,697 -0.19(-2.78%)
Sep 07, 2010 6.815 6.885 6.808 6.844 283,232 -0.07(-1.04%)
Sep 03, 2010 6.871 6.942 6.871 6.916 105,664,160 +0.11(+1.66%)
Sep 02, 2010 6.714 6.803 6.703 6.803 130,236 +0.08(+1.20%)
Sep 01, 2010 6.686 6.729 6.640 6.722 129,929,048 +0.14(+2.11%)
Aug 31, 2010 6.549 6.683 6.520 6.583 224,612 -0.06(-0.88%)
Aug 30, 2010 6.666 6.770 6.609 6.642 176,813,248 +0.13(+2.04%)
Aug 27, 2010 6.495 6.609 6.398 6.509 216,856,176 -0.05(-0.82%)
Aug 26, 2010 6.565 6.626 6.530 6.563 70,834 +0.01(+0.10%)
Aug 25, 2010 6.539 6.613 6.520 6.556 44,364 -0.06(-0.88%)
Aug 24, 2010 6.614 6.662 6.573 6.614 287,601 -0.08(-1.18%)
Aug 23, 2010 6.847 6.858 6.619 6.693 218,228,272 -0.14(-2.03%)
Aug 20, 2010 6.942 6.959 6.743 6.832 226,636,448 -0.16(-2.23%)
Aug 19, 2010 7.135 7.149 6.914 6.988 591,791 -0.10(-1.45%)
Aug 18, 2010 7.055 7.134 7.010 7.091 80,627 +0.09(+1.32%)
Aug 17, 2010 7.027 7.089 6.981 6.998 128,941 +0.05(+0.67%)
Aug 16, 2010 6.945 7.045 6.918 6.952 133,402,664 +0.02(+0.25%)
Aug 13, 2010 6.935 7.026 6.901 6.935 171,914,896 +0.05(+0.77%)
Aug 12, 2010 6.897 6.938 6.849 6.882 307,065,184 -0.11(-1.55%)
Aug 11, 2010 7.214 7.226 6.971 6.990 336,802,528 -0.35(-4.77%)
Aug 10, 2010 7.336 7.369 7.228 7.339 186,161 +0.02(+0.21%)
Aug 09, 2010 7.453 7.516 7.274 7.324 1,170,282,112 +0.15(+2.08%)
Aug 06, 2010 7.199 7.941 7.175 7.175 170,806,016 -0.77(-9.71%)
Aug 05, 2010 8.005 8.005 7.890 7.946 78,667,032 -0.07(-0.90%)
Aug 04, 2010 8.130 8.178 7.998 8.018 13,415 -0.10(-1.25%)
Aug 03, 2010 8.137 8.168 8.072 8.120 7,582 -0.03(-0.42%)
Aug 02, 2010 7.987 8.195 7.955 8.154 74,545,560 +0.26(+3.30%)
Jul 30, 2010 7.893 7.993 7.837 7.893 73,541,688 -0.06(-0.80%)
Jul 29, 2010 8.162 8.173 7.941 7.957 8,749 -0.20(-2.44%)
Jul 28, 2010 8.155 8.178 8.046 8.155 11,514 +0.00(+0.00%)
Jul 27, 2010 8.155 8.200 8.020 8.155 36,764 +0.17(+2.15%)
Jul 26, 2010 7.903 7.986 7.890 7.984 94,540,336 +0.07(+0.91%)
Jul 23, 2010 7.883 7.962 7.837 7.912 110,437,112 +0.01(+0.17%)
Jul 22, 2010 7.857 7.914 7.840 7.898 9,332 +0.10(+1.30%)
Jul 21, 2010 7.991 8.015 7.761 7.797 103,350,832 -0.19(-2.42%)
Jul 20, 2010 7.991 8.001 7.814 7.991 92,630,456 -0.01(-0.15%)
Jul 19, 2010 7.955 8.049 7.909 8.003 61,885,244 +0.08(+1.04%)
Jul 16, 2010 7.921 8.125 7.903 7.921 77,965,328 -0.16(-2.04%)
Jul 15, 2010 8.095 8.149 7.998 8.085 69,820,960 -0.03(-0.38%)
Jul 14, 2010 8.068 8.224 8.061 8.116 29,164 +0.10(+1.22%)
Jul 13, 2010 8.018 8.061 7.871 8.018 277,510 +0.19(+2.39%)
Jul 12, 2010 7.718 7.849 7.718 7.831 61,418,140 +0.07(+0.95%)
Jul 09, 2010 7.758 7.801 7.713 7.758 74,366,736 -0.04(-0.51%)
Jul 08, 2010 7.787 7.816 7.696 7.797 3,499 +0.09(+1.16%)
Jul 07, 2010 7.411 7.725 7.398 7.708 106,846,544 +0.31(+4.15%)
Jul 06, 2010 7.435 7.555 7.336 7.401 44,014 +0.06(+0.84%)
Jul 02, 2010 7.339 7.399 7.253 7.339 97,641,968 -0.00(-0.05%)
Jul 01, 2010 7.343 7.466 7.273 7.343 124,785,360 -0.08(-1.04%)
Jun 30, 2010 7.420 7.583 7.394 7.420 150,009 -0.16(-2.10%)
Jun 29, 2010 7.775 7.831 7.547 7.579 5,366 -0.29(-3.72%)
Jun 25, 2010 7.873 7.951 7.775 7.873 140,115,264 +0.01(+0.07%)
Jun 24, 2010 7.867 8.022 7.845 7.867 172,687 -0.17(-2.13%)
Jun 23, 2010 8.032 8.126 7.972 8.039 74,751,128 +0.02(+0.26%)
Jun 22, 2010 8.147 8.229 8.006 8.018 78,481 -0.13(-1.56%)
Jun 21, 2010 8.293 8.315 8.094 8.145 73,988,392 -0.08(-0.98%)
Jun 18, 2010 8.226 8.336 8.219 8.226 110,031,536 -0.04(-0.54%)
Jun 17, 2010 8.262 8.301 8.090 8.270 1,166 +0.04(+0.48%)
Jun 16, 2010 8.231 8.258 8.089 8.231 105,667,112 +0.01(+0.06%)
Jun 15, 2010 8.226 8.241 8.061 8.226 23,518 +0.19(+2.35%)
Jun 14, 2010 8.207 8.267 8.029 8.037 83,821,984 -0.05(-0.66%)
Jun 11, 2010 7.922 8.106 7.907 8.090 67,066,640 +0.12(+1.48%)
Jun 10, 2010 7.972 7.993 7.873 7.972 135,019 +0.19(+2.40%)
Jun 09, 2010 7.897 7.970 7.751 7.785 111,295,576 -0.08(-1.02%)
Jun 08, 2010 7.773 7.881 7.720 7.866 1,749 +0.11(+1.42%)
Jun 07, 2010 7.917 7.963 7.751 7.756 90,369,584 -0.14(-1.76%)
Jun 04, 2010 7.895 8.075 7.850 7.895 109,038,880 -0.25(-3.01%)
Jun 03, 2010 8.135 8.181 8.070 8.140 98,219,128 +0.04(+0.44%)
Jun 02, 2010 8.104 8.116 7.886 8.104 144,324,256 +0.29(+3.71%)
Jun 01, 2010 7.861 7.984 7.801 7.814 583 -0.07(-0.93%)
May 28, 2010 7.888 8.070 7.845 7.888 111,625,832 -0.16(-1.98%)
May 27, 2010 7.950 8.073 7.946 8.047 104,635,488 +0.21(+2.67%)
May 26, 2010 7.931 8.015 7.816 7.838 2,916 -0.02(-0.28%)
May 25, 2010 7.636 7.869 7.573 7.861 5,541 +0.03(+0.35%)
May 24, 2010 7.934 8.054 7.825 7.833 105,435,608 -0.15(-1.91%)
May 21, 2010 7.708 8.025 7.681 7.986 162,291,328 +0.13(+1.70%)
May 20, 2010 7.816 8.017 7.782 7.852 33,813 -0.21(-2.55%)
May 19, 2010 8.214 8.255 7.945 8.058 188,540,064 +0.04(+0.45%)
May 18, 2010 8.272 8.277 7.999 8.022 1,542,496 -0.13(-1.54%)
May 17, 2010 8.135 8.176 7.996 8.147 98,892,104 +0.02(+0.19%)
May 14, 2010 8.132 8.264 7.987 8.132 151,426,096 -0.22(-2.65%)
May 13, 2010 8.493 8.572 8.334 8.353 641 -0.04(-0.46%)
May 12, 2010 8.348 8.548 8.336 8.391 103,144,000 +0.09(+1.08%)
May 11, 2010 8.466 8.474 8.267 8.301 8,749 -0.12(-1.38%)
May 10, 2010 8.435 8.450 8.366 8.417 137,066,880 +0.41(+5.07%)
May 07, 2010 8.246 8.281 7.819 8.011 225,341,696 -0.28(-3.35%)
May 06, 2010 8.281 8.913 7.190 8.289 56,817 -0.34(-3.89%)
May 05, 2010 8.678 8.763 8.598 8.624 81,842,184 -0.06(-0.66%)
May 04, 2010 8.949 8.958 8.624 8.682 5,313 -0.35(-3.93%)
May 03, 2010 8.922 9.078 8.913 9.037 68,057,600 +0.13(+1.42%)
Apr 30, 2010 9.086 9.152 8.901 8.910 91,763,848 -0.16(-1.72%)
Apr 29, 2010 9.020 9.086 9.009 9.066 113,886,712 -0.07(-0.75%)
Apr 28, 2010 9.105 9.179 9.104 9.134 93,753,832 +0.01(+0.06%)
Apr 27, 2010 9.261 9.301 9.105 9.129 84,884,024 -0.17(-1.86%)
Apr 26, 2010 9.246 9.361 9.227 9.302 70,566,744 +0.06(+0.67%)
Apr 23, 2010 9.148 9.242 9.092 9.241 57,067,764 +0.10(+1.11%)
Apr 22, 2010 9.141 9.176 9.002 9.140 72,277,256 -0.07(-0.73%)
Apr 21, 2010 9.206 9.263 9.129 9.206 595,711 +0.02(+0.26%)
Apr 20, 2010 9.232 9.256 9.148 9.182 71,463,600 -0.01(-0.15%)
Apr 19, 2010 9.164 9.212 9.094 9.196 62,592,728 -0.02(-0.20%)
Apr 16, 2010 9.266 9.386 9.177 9.215 91,159,096 -0.08(-0.89%)
Apr 15, 2010 9.292 9.311 9.181 9.297 82,470,664 -0.05(-0.53%)
Apr 14, 2010 9.261 9.368 9.249 9.347 70,134,184 +0.13(+1.38%)
Apr 13, 2010 9.239 9.254 9.182 9.220 47,313,512 -0.02(-0.19%)
Apr 12, 2010 9.222 9.258 9.218 9.237 49,312,556 +0.00(+0.02%)
Apr 09, 2010 9.196 9.236 9.155 9.236 43,662,264 +0.04(+0.45%)
Apr 08, 2010 9.116 9.215 9.047 9.194 52,535,480 +0.06(+0.64%)
Apr 07, 2010 9.213 9.230 9.080 9.136 70,441,560 -0.10(-1.06%)
Apr 06, 2010 9.203 9.253 9.148 9.234 56,488,204 +0.02(+0.22%)
Apr 05, 2010 9.134 9.249 9.119 9.213 57,635,996 +0.09(+0.94%)
Apr 01, 2010 18.31 9.128 9.128 9.128 68,612,640 +0.02(+0.17%)
Mar 31, 2010 9.068 9.153 9.056 9.112 74,985,824 -0.02(-0.21%)
Mar 30, 2010 9.074 9.150 9.074 9.131 59,163,760 +0.05(+0.55%)
Mar 29, 2010 9.158 9.194 9.069 9.081 59,698,552 -0.08(-0.84%)
Mar 26, 2010 9.186 9.205 9.128 9.158 82,980,144 -0.01(-0.15%)
Mar 25, 2010 9.145 9.222 9.116 9.172 98,094,432 +0.08(+0.83%)
Mar 24, 2010 9.081 9.124 9.050 9.097 88,201,416 -0.02(-0.17%)
Mar 23, 2010 9.088 9.114 9.037 9.112 56,301,220 +0.03(+0.38%)
Mar 22, 2010 8.937 9.093 8.937 9.078 91,524,200 +0.08(+0.88%)
Mar 19, 2010 9.054 9.078 8.951 8.999 122,025,112 -0.04(-0.46%)
Mar 18, 2010 8.953 9.057 8.934 9.040 82,414,704 +0.09(+0.96%)
Mar 17, 2010 8.985 9.044 8.946 8.954 82,856,088 -0.02(-0.23%)
Mar 16, 2010 8.966 8.994 8.930 8.975 65,946,396 -0.01(-0.13%)
Mar 15, 2010 8.934 8.987 8.927 8.987 59,946,276 +0.01(+0.11%)
Mar 12, 2010 8.927 8.989 8.884 8.977 68,591,304 +0.06(+0.65%)
Mar 11, 2010 8.870 8.920 8.809 8.918 55,828,636 +0.04(+0.46%)
Mar 10, 2010 8.891 8.930 8.848 8.877 68,177,128 -0.02(-0.19%)
Mar 09, 2010 8.843 8.954 8.824 8.894 59,673,272 +0.03(+0.29%)
Mar 08, 2010 8.855 8.912 8.843 8.869 75,148,960 -0.05(-0.58%)
Mar 05, 2010 8.867 8.958 8.857 8.920 90,116,872 +0.09(+1.01%)
Mar 04, 2010 8.761 8.841 8.750 8.831 47,127,056 +0.07(+0.80%)
Mar 03, 2010 8.762 8.804 8.744 8.761 66,803,700 -0.00(-0.04%)
Mar 02, 2010 8.840 8.870 8.732 8.764 87,569,416 -0.07(-0.81%)
Mar 01, 2010 8.689 8.857 8.689 8.836 82,537,200 +0.13(+1.48%)
Feb 26, 2010 8.730 8.742 8.677 8.708 64,268,056 -0.02(-0.26%)
Feb 25, 2010 8.606 8.737 8.560 8.730 74,865,656 +0.01(+0.14%)
Feb 24, 2010 8.579 8.744 8.576 8.718 87,586,104 +0.13(+1.46%)
Feb 23, 2010 8.636 8.699 8.569 8.593 70,341,208 -0.08(-0.87%)
Feb 22, 2010 8.694 8.725 8.617 8.668 72,547,040 -0.04(-0.45%)
Feb 19, 2010 8.644 8.744 8.606 8.708 97,181,832 -0.00(-0.04%)
Feb 18, 2010 8.637 8.737 8.550 8.711 136,937,152 +0.12(+1.38%)
Feb 17, 2010 8.533 8.615 8.528 8.593 136,583,632 +0.12(+1.38%)
Feb 16, 2010 8.390 8.504 8.365 8.476 85,668,768 +0.17(+2.02%)
Feb 12, 2010 16.57 8.308 8.308 8.308 101,261,256 -0.03(-0.33%)
Feb 11, 2010 8.229 8.375 8.198 8.336 74,983,872 +0.10(+1.25%)
Feb 10, 2010 8.320 8.353 8.186 8.233 80,919,248 -0.02(-0.21%)
Feb 09, 2010 8.246 8.373 8.205 8.250 102,786,664 +0.06(+0.71%)
Feb 08, 2010 8.084 8.252 8.066 8.192 102,753,816 +0.08(+0.97%)
Feb 05, 2010 8.042 8.142 7.965 8.113 115,090,368 +0.05(+0.62%)
Feb 04, 2010 8.262 8.353 8.054 8.063 126,305,232 -0.29(-3.45%)
Feb 03, 2010 8.310 8.382 8.274 8.351 66,256,552 +0.02(+0.25%)
Feb 02, 2010 8.281 8.370 8.226 8.330 101,865,480 +0.13(+1.62%)
Feb 01, 2010 8.121 8.212 8.092 8.198 91,769,728 +0.13(+1.58%)
Jan 29, 2010 8.293 8.306 8.023 8.070 137,000,800 -0.12(-1.51%)
Jan 28, 2010 8.469 8.474 8.145 8.193 154,929,456 -0.28(-3.36%)
Jan 27, 2010 8.533 8.533 8.317 8.478 105,044,048 -0.05(-0.58%)
Jan 26, 2010 8.589 8.658 8.500 8.528 91,747,296 -0.05(-0.64%)
Jan 25, 2010 8.495 8.644 8.471 8.582 78,611,432 +0.13(+1.56%)
Jan 22, 2010 8.745 8.778 8.444 8.450 118,154,656 -0.34(-3.90%)
Jan 21, 2010 8.985 8.996 8.725 8.793 107,826,512 -0.16(-1.76%)
Jan 20, 2010 8.960 8.989 8.828 8.951 81,080,488 -0.09(-1.02%)
Jan 19, 2010 8.932 9.050 8.931 9.044 66,361,372 +0.05(+0.53%)
Jan 15, 2010 18.03 8.996 8.996 8.996 85,767,688 -0.01(-0.08%)
Jan 14, 2010 8.954 9.076 8.937 9.002 93,992,416 +0.05(+0.56%)
Jan 13, 2010 8.949 8.985 8.855 8.953 68,759,320 +0.04(+0.48%)
Jan 12, 2010 8.920 9.011 8.879 8.910 71,927,280 -0.08(-0.88%)
Jan 11, 2010 9.014 9.038 8.905 8.989 59,110,616 -0.03(-0.30%)
Jan 08, 2010 8.932 9.025 8.920 9.016 59,728,976 +0.07(+0.75%)
Jan 07, 2010 8.948 9.016 8.915 8.949 59,619,656 +0.00(+0.04%)
Jan 06, 2010 9.006 9.040 8.924 8.946 68,516,128 -0.08(-0.93%)
Jan 05, 2010 8.939 9.042 8.932 9.030 76,371,680 +0.04(+0.42%)
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.