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

Eagle Materials Inc (NY: EXP )

266.12 +5.00 (+1.92%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 6, 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, 2012 53.88 55.50 53.73 55.26 746,325 +1.25(+2.31%)
Dec 28, 2012 53.30 54.41 53.30 54.02 505,376 +0.26(+0.47%)
Dec 27, 2012 54.11 54.55 52.65 53.76 278,401 -0.18(-0.33%)
Dec 26, 2012 54.39 54.47 53.73 53.94 347,048 -0.33(-0.61%)
Dec 24, 2012 54.77 54.81 53.95 54.27 177,355 -0.25(-0.45%)
Dec 21, 2012 54.89 54.90 53.94 54.52 1,285,041 -0.84(-1.52%)
Dec 20, 2012 54.11 55.54 53.66 55.36 714,649 +1.14(+2.11%)
Dec 19, 2012 54.44 54.97 53.20 54.22 1,139,508 -0.25(-0.45%)
Dec 18, 2012 53.86 54.57 53.35 54.46 776,898 +0.81(+1.51%)
Dec 17, 2012 52.64 53.75 51.66 53.65 1,098,926 +1.06(+2.01%)
Dec 14, 2012 52.41 52.62 52.18 52.59 579,791 +0.34(+0.65%)
Dec 13, 2012 51.71 52.43 51.48 52.25 1,156,417 +0.55(+1.06%)
Dec 12, 2012 50.88 52.43 50.67 51.71 1,388,683 +0.86(+1.69%)
Dec 11, 2012 50.11 50.88 49.56 50.85 924,442 +1.21(+2.43%)
Dec 10, 2012 49.53 50.19 49.21 49.64 467,674 -0.05(-0.09%)
Dec 07, 2012 49.18 49.75 48.47 49.69 486,499 +0.89(+1.82%)
Dec 06, 2012 49.21 49.54 48.57 48.80 762,002 -0.41(-0.82%)
Dec 05, 2012 51.82 51.82 49.08 49.21 872,250 -2.44(-4.73%)
Dec 04, 2012 50.51 51.91 49.98 51.65 723,494 +1.46(+2.91%)
Nov 30, 2012 51.47 51.47 49.42 50.19 1,397,552 -0.96(-1.88%)
Nov 29, 2012 51.61 52.20 50.92 51.15 1,013,685 -0.02(-0.04%)
Nov 28, 2012 51.24 51.41 50.21 51.17 1,452,733 +0.06(+0.11%)
Nov 27, 2012 52.55 52.66 51.07 51.11 1,730,302 -1.43(-2.73%)
Nov 26, 2012 52.73 53.18 52.25 52.55 457,799 -0.56(-1.05%)
Nov 23, 2012 52.21 53.10 51.88 53.10 322,471 +1.06(+2.03%)
Nov 21, 2012 52.42 53.08 51.74 52.05 493,623 -0.28(-0.54%)
Nov 20, 2012 51.58 52.40 51.38 52.33 509,048 +0.90(+1.74%)
Nov 19, 2012 50.90 51.89 50.62 51.43 481,575 +1.43(+2.87%)
Nov 16, 2012 48.33 50.20 47.84 50.00 691,956 +1.55(+3.19%)
Nov 15, 2012 49.19 49.61 47.07 48.45 999,538 -0.80(-1.63%)
Nov 14, 2012 51.01 51.68 49.02 49.26 668,778 -1.50(-2.95%)
Nov 13, 2012 50.06 51.80 49.97 50.75 965,497 +0.70(+1.39%)
Nov 12, 2012 49.95 50.78 48.93 50.06 461,262 +0.55(+1.10%)
Nov 09, 2012 48.86 50.23 48.48 49.51 719,374 +0.88(+1.80%)
Nov 08, 2012 49.71 50.08 48.42 48.63 629,214 -1.32(-2.64%)
Nov 07, 2012 49.51 50.44 49.09 49.95 609,720 -0.32(-0.64%)
Nov 06, 2012 50.91 51.02 49.91 50.27 605,305 -0.07(-0.13%)
Nov 05, 2012 48.57 50.58 48.26 50.34 588,028 +1.79(+3.69%)
Nov 02, 2012 49.24 49.98 48.53 48.55 541,459 -0.49(-1.00%)
Nov 01, 2012 50.08 50.14 48.80 49.04 1,130,145 -0.91(-1.83%)
Oct 31, 2012 46.58 50.69 46.45 49.95 2,133,700 +4.48(+9.85%)
Oct 26, 2012 46.68 45.47 45.47 45.47 1,334,932 -1.23(-2.63%)
Oct 25, 2012 48.50 48.60 46.56 46.70 531,508 -1.24(-2.58%)
Oct 24, 2012 47.00 47.96 46.31 47.93 492,910 +1.11(+2.38%)
Oct 23, 2012 46.45 47.06 45.35 46.82 564,518 -0.19(-0.40%)
Oct 19, 2012 47.46 48.14 46.36 47.01 454,505 -0.89(-1.85%)
Oct 18, 2012 46.15 48.16 45.97 47.90 894,326 +1.29(+2.77%)
Oct 17, 2012 46.71 47.62 46.42 46.61 667,922 +0.32(+0.69%)
Oct 16, 2012 45.89 46.34 44.61 46.28 606,573 +0.72(+1.57%)
Oct 15, 2012 45.37 46.01 44.71 45.57 444,767 +0.87(+1.94%)
Oct 12, 2012 45.45 45.66 44.25 44.70 501,269 -0.72(-1.58%)
Oct 11, 2012 45.94 46.16 44.87 45.42 303,856 +0.09(+0.21%)
Oct 10, 2012 44.86 46.14 44.72 45.32 343,374 +0.58(+1.31%)
Oct 09, 2012 46.16 46.29 44.73 44.74 600,007 -1.65(-3.56%)
Oct 08, 2012 46.44 46.53 45.70 46.39 363,772 -0.41(-0.89%)
Oct 05, 2012 47.15 48.00 46.35 46.80 494,189 +0.08(+0.18%)
Oct 04, 2012 45.73 47.21 45.53 46.72 1,107,746 +1.12(+2.46%)
Oct 03, 2012 45.83 45.85 45.09 45.60 703,480 -0.11(-0.25%)
Oct 02, 2012 45.12 45.74 44.57 45.71 712,123 +0.88(+1.96%)
Oct 01, 2012 43.72 45.00 43.72 44.83 1,072,772 +1.21(+2.77%)
Sep 28, 2012 44.61 45.08 43.38 43.63 4,427,445 -0.99(-2.22%)
Sep 27, 2012 40.34 45.00 40.31 44.62 1,897,446 +3.87(+9.49%)
Sep 26, 2012 42.19 42.19 39.99 40.75 703,867 -1.44(-3.41%)
Sep 25, 2012 42.79 43.98 42.09 42.19 428,646 -0.68(-1.58%)
Sep 24, 2012 43.23 43.77 42.42 42.87 492,061 -0.18(-0.42%)
Sep 21, 2012 43.48 44.23 42.89 43.04 881,997 +0.15(+0.35%)
Sep 20, 2012 43.01 43.41 42.18 42.89 403,521 -0.36(-0.83%)
Sep 19, 2012 43.34 43.96 43.02 43.25 508,907 +0.06(+0.13%)
Sep 18, 2012 43.19 43.97 42.83 43.19 374,570 -0.08(-0.17%)
Sep 17, 2012 43.88 44.14 43.02 43.27 383,277 -0.75(-1.71%)
Sep 14, 2012 44.64 45.26 43.45 44.02 517,287 -0.33(-0.74%)
Sep 13, 2012 43.58 44.57 42.39 44.35 623,657 +0.71(+1.62%)
Sep 12, 2012 42.55 43.69 42.39 43.65 437,114 +1.46(+3.46%)
Sep 11, 2012 41.77 42.55 41.62 42.19 323,509 +0.48(+1.15%)
Sep 10, 2012 41.97 42.80 41.55 41.71 387,705 -0.35(-0.83%)
Sep 07, 2012 41.70 42.40 41.43 42.06 317,427 +0.74(+1.80%)
Sep 06, 2012 40.75 41.43 40.31 41.31 327,186 +1.17(+2.91%)
Sep 05, 2012 40.51 40.92 39.87 40.15 261,893 -0.50(-1.23%)
Sep 04, 2012 40.19 41.02 39.66 40.64 307,629 +0.51(+1.27%)
Aug 31, 2012 39.87 40.37 39.35 40.14 238,611 +0.60(+1.52%)
Aug 30, 2012 39.91 40.11 39.46 39.53 225,657 -0.61(-1.52%)
Aug 29, 2012 40.37 40.41 39.58 40.15 365,846 +0.02(+0.05%)
Aug 27, 2012 40.48 40.51 39.86 40.13 429,955 -0.17(-0.42%)
Aug 24, 2012 39.40 40.47 39.40 40.30 1,317,418 +0.70(+1.76%)
Aug 23, 2012 38.83 40.98 38.80 39.60 1,719,375 +0.70(+1.79%)
Aug 22, 2012 37.27 38.93 37.27 38.90 752,013 +1.65(+4.42%)
Aug 21, 2012 37.94 38.08 37.12 37.26 404,948 -0.44(-1.17%)
Aug 20, 2012 38.04 38.11 37.33 37.70 284,469 -0.65(-1.69%)
Aug 17, 2012 37.96 38.63 37.78 38.35 349,470 +0.27(+0.72%)
Aug 16, 2012 36.76 38.30 36.62 38.08 546,418 +1.35(+3.66%)
Aug 15, 2012 36.86 37.00 36.46 36.73 411,208 -0.51(-1.36%)
Aug 14, 2012 37.44 37.61 37.15 37.24 495,686 +0.14(+0.38%)
Aug 13, 2012 36.11 37.10 36.06 37.10 309,496 +0.86(+2.36%)
Aug 10, 2012 36.30 36.72 35.67 36.24 420,654 +0.02(+0.05%)
Aug 09, 2012 36.81 37.20 36.01 36.22 768,461 -0.56(-1.53%)
Aug 08, 2012 36.91 37.38 36.45 36.79 583,627 -0.36(-0.96%)
Aug 07, 2012 37.41 38.14 36.99 37.14 490,849 -0.12(-0.33%)
Aug 06, 2012 36.01 37.91 36.01 37.27 535,948 +1.44(+4.02%)
Aug 03, 2012 36.88 37.01 35.41 35.83 958,164 -0.20(-0.55%)
Aug 02, 2012 31.26 36.65 30.81 36.02 1,924,287 +4.10(+12.85%)
Aug 01, 2012 33.02 31.92 31.92 31.92 44,407 -0.78(-2.39%)
Jul 31, 2012 33.04 33.63 32.67 32.70 462,395 -0.56(-1.67%)
Jul 30, 2012 34.09 34.36 33.02 33.26 474,381 -0.72(-2.11%)
Jul 27, 2012 33.02 34.44 32.52 33.97 346,567 +1.21(+3.71%)
Jul 26, 2012 33.62 33.81 32.08 32.76 745,586 -0.02(-0.06%)
Jul 25, 2012 35.33 35.33 32.45 32.78 1,666,447 -2.49(-7.07%)
Jul 24, 2012 36.16 36.20 34.86 35.27 330,714 -0.77(-2.14%)
Jul 23, 2012 35.57 36.81 35.45 36.04 463,401 -0.50(-1.37%)
Jul 20, 2012 35.70 36.92 35.70 36.54 532,692 +0.49(+1.36%)
Jul 19, 2012 35.84 36.50 35.52 36.05 588,910 +0.46(+1.30%)
Jul 18, 2012 35.68 36.08 35.53 35.59 633,520 -0.19(-0.53%)
Jul 17, 2012 36.27 36.33 35.36 35.78 532,299 -0.16(-0.45%)
Jul 16, 2012 36.21 36.62 35.76 35.94 530,717 -0.37(-1.01%)
Jul 13, 2012 36.11 36.97 35.93 36.31 935,343 +0.32(+0.89%)
Jul 12, 2012 34.57 36.10 34.52 35.99 1,476,038 +1.20(+3.44%)
Jul 11, 2012 35.09 35.22 34.35 34.79 419,219 -0.21(-0.59%)
Jul 10, 2012 36.00 36.20 34.87 35.00 542,404 -0.57(-1.61%)
Jul 09, 2012 35.80 35.90 35.33 35.57 677,728 -0.40(-1.10%)
Jul 06, 2012 35.51 36.13 35.49 35.97 362,260 -0.05(-0.13%)
Jul 05, 2012 35.74 36.16 35.47 36.01 812,192 +0.17(+0.47%)
Jul 03, 2012 36.03 36.42 35.41 35.84 603,306 -0.40(-1.09%)
Jul 02, 2012 35.18 36.34 35.10 36.24 1,019,142 +1.10(+3.13%)
Jun 29, 2012 34.29 35.84 34.22 35.14 1,122,508 +1.70(+5.09%)
Jun 28, 2012 32.49 33.49 32.35 33.44 606,699 +0.57(+1.75%)
Jun 27, 2012 31.54 32.97 31.54 32.86 638,656 +1.59(+5.09%)
Jun 26, 2012 30.85 31.52 30.12 31.27 490,569 +0.56(+1.81%)
Jun 25, 2012 30.60 30.84 30.19 30.72 446,978 -0.46(-1.48%)
Jun 22, 2012 30.50 31.33 30.16 31.18 731,398 +0.91(+3.02%)
Jun 21, 2012 31.69 31.94 30.17 30.26 255,381 -1.50(-4.71%)
Jun 20, 2012 31.45 32.03 31.24 31.76 363,577 +0.15(+0.48%)
Jun 19, 2012 30.58 32.14 30.47 31.61 665,588 +1.35(+4.47%)
Jun 18, 2012 30.03 30.51 29.71 30.26 376,739 +0.06(+0.19%)
Jun 15, 2012 29.41 30.32 29.37 30.20 675,088 +0.92(+3.14%)
Jun 14, 2012 29.15 29.64 28.98 29.28 404,073 +0.20(+0.68%)
Jun 13, 2012 30.46 30.81 28.94 29.09 774,747 -1.49(-4.88%)
Jun 12, 2012 30.16 30.86 29.97 30.58 528,058 +0.60(+2.00%)
Jun 11, 2012 31.41 31.61 29.95 29.98 492,609 -1.26(-4.03%)
Jun 08, 2012 29.95 31.42 29.49 31.23 674,435 +1.19(+3.97%)
Jun 07, 2012 30.45 30.96 30.00 30.04 461,811 +0.14(+0.47%)
Jun 06, 2012 28.80 30.05 28.80 29.90 470,037 +1.43(+5.01%)
Jun 05, 2012 27.86 28.69 27.81 28.48 668,593 +0.48(+1.71%)
Jun 04, 2012 28.84 28.84 27.91 28.00 626,802 -0.59(-2.07%)
Jun 01, 2012 29.24 29.57 28.59 28.59 833,033 -1.53(-5.08%)
May 31, 2012 30.55 30.73 29.41 30.12 548,730 -0.43(-1.41%)
May 30, 2012 30.95 31.18 30.53 30.55 683,613 -0.82(-2.60%)
May 29, 2012 30.42 31.40 30.33 31.37 490,552 +1.21(+4.01%)
May 25, 2012 29.97 30.34 29.69 30.16 407,876 +0.12(+0.41%)
May 24, 2012 29.60 30.05 29.25 30.03 398,044 +0.44(+1.49%)
May 23, 2012 28.41 29.74 28.32 29.59 508,037 +0.84(+2.94%)
May 22, 2012 29.38 29.77 28.55 28.75 606,176 -0.55(-1.89%)
May 21, 2012 28.59 29.47 27.85 29.30 1,072,148 +0.78(+2.73%)
May 18, 2012 28.39 28.89 27.91 28.52 761,075 +0.15(+0.53%)
May 17, 2012 30.33 30.70 28.21 28.37 1,972,197 -2.83(-9.08%)
May 16, 2012 32.79 32.79 30.32 31.21 1,808,014 -1.59(-4.84%)
May 15, 2012 32.60 33.39 32.26 32.79 338,819 +0.08(+0.23%)
May 14, 2012 32.90 33.28 32.68 32.72 444,156 -0.80(-2.38%)
May 11, 2012 33.06 33.56 32.66 33.51 458,348 +0.07(+0.20%)
May 10, 2012 33.90 34.15 33.15 33.45 461,918 -0.08(-0.25%)
May 09, 2012 33.55 34.29 33.38 33.53 829,092 -0.37(-1.08%)
May 08, 2012 33.31 34.05 32.66 33.90 969,259 +0.25(+0.75%)
May 07, 2012 33.76 34.29 33.57 33.65 752,547 -0.23(-0.69%)
May 04, 2012 34.27 34.42 33.59 33.88 698,760 -0.82(-2.35%)
May 03, 2012 34.93 34.98 34.30 34.70 846,236 -0.22(-0.62%)
May 02, 2012 33.73 34.95 33.54 34.91 1,030,996 +0.90(+2.65%)
May 01, 2012 33.12 34.69 32.84 34.01 995,077 +0.97(+2.92%)
Apr 30, 2012 33.34 33.34 32.89 33.05 487,975 -0.33(-0.98%)
Apr 27, 2012 33.00 33.52 32.58 33.37 309,913 +0.54(+1.66%)
Apr 26, 2012 32.26 33.04 32.17 32.83 331,351 +0.52(+1.60%)
Apr 25, 2012 32.00 32.51 31.90 32.31 352,892 +0.77(+2.44%)
Apr 24, 2012 30.80 31.59 30.44 31.54 400,784 +0.81(+2.63%)
Apr 23, 2012 30.31 30.87 30.03 30.74 389,260 -0.22(-0.70%)
Apr 20, 2012 31.20 31.32 30.54 30.95 330,963 +0.06(+0.18%)
Apr 19, 2012 31.71 31.77 30.48 30.90 589,943 -0.89(-2.80%)
Apr 18, 2012 32.14 32.19 31.55 31.79 471,086 -0.49(-1.51%)
Apr 17, 2012 31.43 33.38 31.43 32.28 1,177,364 +1.24(+3.99%)
Apr 16, 2012 31.38 31.95 30.90 31.04 547,536 +0.00(+0.00%)
Apr 13, 2012 31.20 31.35 30.74 31.04 418,032 -0.38(-1.22%)
Apr 12, 2012 30.93 31.91 30.81 31.42 895,004 +0.47(+1.52%)
Apr 11, 2012 30.43 31.10 30.43 30.95 427,627 +0.92(+3.06%)
Apr 10, 2012 31.49 31.79 30.02 30.03 882,750 -1.50(-4.76%)
Apr 09, 2012 31.15 31.85 31.06 31.54 920,015 -0.36(-1.12%)
Apr 05, 2012 31.72 32.10 31.54 31.89 479,505 +0.08(+0.27%)
Apr 04, 2012 31.81 31.97 31.25 31.81 388,964 -0.36(-1.11%)
Apr 03, 2012 32.37 32.56 31.85 32.16 431,075 -0.21(-0.64%)
Apr 02, 2012 32.31 32.53 31.99 32.37 492,315 -0.14(-0.43%)
Mar 30, 2012 33.53 33.56 32.47 32.51 449,766 -0.62(-1.86%)
Mar 29, 2012 32.93 33.19 32.19 33.13 553,367 -0.17(-0.51%)
Mar 28, 2012 33.01 33.30 32.54 33.30 898,599 +0.22(+0.68%)
Mar 27, 2012 32.35 33.61 32.20 33.07 718,751 +0.75(+2.32%)
Mar 26, 2012 32.74 33.07 31.89 32.32 914,262 -0.23(-0.72%)
Mar 23, 2012 33.06 33.17 32.26 32.56 1,083,078 -0.81(-2.44%)
Mar 22, 2012 33.07 33.50 32.63 33.37 651,420 -0.13(-0.39%)
Mar 21, 2012 34.16 34.78 33.08 33.50 3,303,163 +0.91(+2.78%)
Mar 20, 2012 32.59 32.88 31.95 32.59 361,247 -0.29(-0.88%)
Mar 19, 2012 32.87 33.66 32.77 32.88 716,099 -0.04(-0.11%)
Mar 16, 2012 32.94 33.15 32.35 32.92 784,853 -0.04(-0.11%)
Mar 15, 2012 32.01 33.32 31.71 32.96 494,938 +0.96(+3.01%)
Mar 14, 2012 33.03 33.21 31.68 32.00 783,078 -1.09(-3.31%)
Mar 13, 2012 31.18 33.15 31.18 33.09 1,278,635 +2.22(+7.18%)
Mar 12, 2012 30.44 31.02 30.39 30.87 935,184 +0.42(+1.38%)
Mar 09, 2012 30.18 31.27 30.12 30.45 550,427 +0.25(+0.84%)
Mar 08, 2012 29.39 30.26 29.20 30.20 626,357 +1.01(+3.46%)
Mar 07, 2012 28.52 29.55 28.52 29.19 558,361 +0.81(+2.87%)
Mar 06, 2012 28.37 29.33 28.23 28.37 522,621 -0.46(-1.59%)
Mar 05, 2012 28.44 28.86 28.27 28.83 274,151 +0.24(+0.85%)
Mar 02, 2012 29.28 29.41 28.28 28.59 435,254 -0.79(-2.68%)
Mar 01, 2012 29.74 30.14 29.21 29.38 385,950 +0.02(+0.06%)
Feb 29, 2012 29.75 30.23 29.26 29.36 523,903 -0.25(-0.85%)
Feb 28, 2012 30.25 30.76 29.37 29.61 445,387 -0.43(-1.43%)
Feb 27, 2012 29.41 30.17 29.14 30.04 386,853 +0.39(+1.33%)
Feb 24, 2012 30.30 30.66 29.37 29.65 294,694 -0.57(-1.89%)
Feb 23, 2012 29.63 30.40 29.55 30.22 454,666 +0.57(+1.92%)
Feb 22, 2012 30.05 30.07 29.38 29.65 330,226 -0.47(-1.55%)
Feb 21, 2012 31.22 31.28 30.05 30.11 511,018 -0.80(-2.57%)
Feb 17, 2012 31.49 31.62 30.87 30.91 271,580 -0.34(-1.08%)
Feb 16, 2012 31.26 31.41 31.07 31.25 407,827 +0.12(+0.39%)
Feb 15, 2012 30.99 31.79 30.73 31.13 746,952 +0.36(+1.19%)
Feb 14, 2012 30.63 30.82 30.37 30.76 429,440 -0.17(-0.54%)
Feb 13, 2012 30.73 30.98 30.52 30.93 449,877 +0.62(+2.04%)
Feb 10, 2012 30.89 31.09 30.18 30.31 605,254 -1.07(-3.40%)
Feb 09, 2012 31.17 31.49 30.76 31.38 514,261 +0.43(+1.39%)
Feb 08, 2012 30.84 31.14 30.47 30.95 309,355 +0.08(+0.27%)
Feb 07, 2012 30.58 31.18 30.51 30.86 610,053 +0.30(+0.98%)
Feb 06, 2012 30.22 31.07 30.22 30.56 812,265 +0.16(+0.52%)
Feb 03, 2012 29.87 30.42 29.53 30.40 2,037,827 +1.25(+4.30%)
Feb 02, 2012 28.54 30.12 28.18 29.15 1,758,234 +1.64(+5.95%)
Feb 01, 2012 27.29 27.86 27.14 27.51 946,375 +0.00(+0.00%)
Jan 31, 2012 27.55 27.70 26.92 27.51 364,837 +0.25(+0.93%)
Jan 30, 2012 27.29 27.36 26.92 27.26 420,357 -0.38(-1.39%)
Jan 27, 2012 27.33 27.82 27.33 27.64 427,365 +0.06(+0.20%)
Jan 26, 2012 28.09 28.22 27.37 27.59 447,245 -0.32(-1.14%)
Jan 25, 2012 27.53 28.06 27.14 27.91 903,771 +0.36(+1.29%)
Jan 24, 2012 26.89 27.64 26.75 27.55 660,719 +0.44(+1.62%)
Jan 23, 2012 28.02 28.02 27.02 27.11 830,620 -0.66(-2.39%)
Jan 20, 2012 28.17 28.47 27.57 27.78 777,131 -0.46(-1.62%)
Jan 19, 2012 28.33 28.54 27.99 28.23 788,632 -0.05(-0.17%)
Jan 18, 2012 27.84 28.39 27.65 28.28 1,148,584 +0.45(+1.61%)
Jan 17, 2012 27.79 28.14 27.69 27.83 518,787 +0.47(+1.71%)
Jan 13, 2012 27.43 27.72 26.99 27.36 995,627 -0.46(-1.65%)
Jan 12, 2012 27.64 28.33 27.34 27.82 952,837 +0.36(+1.33%)
Jan 11, 2012 26.19 27.77 26.19 27.46 1,047,182 +1.21(+4.60%)
Jan 10, 2012 26.19 26.67 26.13 26.25 832,036 +0.54(+2.11%)
Jan 09, 2012 25.82 26.19 25.61 25.71 619,941 +0.06(+0.22%)
Jan 06, 2012 25.77 25.87 25.29 25.65 969,347 +0.00(+0.00%)
Jan 05, 2012 24.36 25.86 24.33 25.65 1,034,616 +0.98(+3.98%)
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.