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

International Paper (NY: IP )

44.05 +2.41 (+5.80%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 23, 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 (%)
Feb 26, 2010 12.91 12.96 12.50 12.52 12,384,877 -0.39(-3.01%)
Feb 25, 2010 12.81 12.99 12.59 12.91 9,649,396 +0.00(+0.00%)
Feb 24, 2010 12.98 13.14 12.85 12.91 7,391,766 -0.07(-0.50%)
Feb 23, 2010 12.98 13.45 12.90 12.98 12,961,230 +0.01(+0.08%)
Feb 22, 2010 13.11 13.21 12.61 12.97 9,954,847 -0.14(-1.07%)
Feb 19, 2010 12.99 13.29 12.89 13.11 8,433,777 +0.01(+0.08%)
Feb 18, 2010 12.73 13.22 12.71 13.10 8,765,970 +0.28(+2.19%)
Feb 17, 2010 13.00 13.23 12.73 12.82 11,064,546 -0.21(-1.62%)
Feb 16, 2010 12.31 13.05 12.31 13.03 18,937,346 +0.83(+6.78%)
Feb 12, 2010 11.99 12.20 12.20 12.20 12,475,701 +0.11(+0.89%)
Feb 11, 2010 12.04 12.25 11.98 12.09 12,704,153 -0.01(-0.07%)
Feb 10, 2010 12.37 12.42 11.91 12.10 11,051,219 -0.28(-2.22%)
Feb 09, 2010 12.34 12.58 12.15 12.38 12,509,860 +0.12(+0.97%)
Feb 08, 2010 12.20 12.45 11.95 12.26 13,827,612 +0.02(+0.13%)
Feb 05, 2010 11.96 12.27 11.69 12.24 21,896,352 +0.28(+2.35%)
Feb 04, 2010 12.29 12.29 11.80 11.96 18,088,746 -0.06(-0.54%)
Feb 03, 2010 12.25 12.55 11.94 12.02 28,209,004 -0.94(-7.29%)
Feb 02, 2010 12.93 13.13 12.77 12.97 11,876,774 +0.32(+2.52%)
Feb 01, 2010 12.55 12.92 12.42 12.65 10,283,353 +0.28(+2.27%)
Jan 29, 2010 12.56 12.70 12.32 12.37 7,818,903 -0.09(-0.69%)
Jan 28, 2010 12.97 12.97 12.22 12.46 12,501,509 -0.44(-3.39%)
Jan 27, 2010 13.14 13.15 12.49 12.89 14,100,212 -0.32(-2.41%)
Jan 26, 2010 13.09 13.44 13.07 13.21 8,090,560 -0.02(-0.12%)
Jan 25, 2010 13.54 13.72 13.20 13.23 9,057,661 +0.04(+0.29%)
Jan 22, 2010 13.25 13.51 12.85 13.19 15,911,022 -0.01(-0.08%)
Jan 21, 2010 14.25 14.30 13.20 13.20 13,946,902 -0.99(-6.96%)
Jan 20, 2010 14.37 14.46 14.01 14.19 6,592,350 -0.37(-2.52%)
Jan 19, 2010 14.10 14.57 13.99 14.56 8,451,015 +0.48(+3.37%)
Jan 15, 2010 14.14 14.08 14.08 14.08 9,099,550 -0.08(-0.57%)
Jan 14, 2010 14.35 14.36 14.09 14.16 6,030,417 -0.21(-1.47%)
Jan 13, 2010 14.44 14.59 14.24 14.37 6,792,297 -0.03(-0.22%)
Jan 12, 2010 14.19 14.86 14.19 14.41 14,834,960 +0.04(+0.26%)
Jan 11, 2010 14.71 14.71 14.23 14.37 8,151,796 -0.17(-1.19%)
Jan 08, 2010 14.45 14.59 14.16 14.54 8,391,757 +0.09(+0.64%)
Jan 07, 2010 14.94 14.96 14.40 14.45 12,922,099 -0.57(-3.81%)
Jan 06, 2010 14.93 15.45 14.92 15.02 10,712,210 -0.17(-1.14%)
Jan 05, 2010 14.67 15.36 14.58 15.19 9,588,323 +0.52(+3.53%)
Jan 04, 2010 14.68 14.82 14.60 14.68 7,369,702 +0.22(+1.49%)
Dec 31, 2009 14.68 14.46 14.46 14.46 2,788,521 -0.24(-1.65%)
Dec 30, 2009 14.62 14.76 14.55 14.70 5,022,260 +0.01(+0.04%)
Dec 29, 2009 14.77 14.94 14.60 14.70 2,949,666 -0.03(-0.22%)
Dec 28, 2009 14.84 14.95 14.59 14.73 3,138,058 -0.09(-0.62%)
Dec 24, 2009 14.95 14.98 14.75 14.82 1,548,197 -0.11(-0.76%)
Dec 23, 2009 14.80 15.00 14.72 14.93 3,777,814 +0.14(+0.95%)
Dec 22, 2009 14.68 14.84 14.58 14.79 4,790,001 +0.21(+1.44%)
Dec 21, 2009 14.48 14.82 14.45 14.58 6,648,676 +0.19(+1.31%)
Dec 18, 2009 14.16 14.43 14.04 14.39 12,419,470 +0.25(+1.79%)
Dec 17, 2009 14.09 14.40 14.01 14.14 7,858,180 -0.21(-1.47%)
Dec 16, 2009 14.14 14.53 14.14 14.35 8,892,047 +0.24(+1.72%)
Dec 15, 2009 14.22 14.36 14.07 14.11 5,441,222 -0.11(-0.80%)
Dec 14, 2009 14.19 14.28 14.10 14.22 7,008,552 +0.30(+2.13%)
Dec 11, 2009 13.99 14.09 13.64 13.92 6,856,670 -0.33(-2.28%)
Dec 10, 2009 14.25 14.26 13.88 14.25 8,030,948 +0.10(+0.70%)
Dec 09, 2009 13.90 14.17 13.78 14.15 10,130,305 +0.25(+1.83%)
Dec 08, 2009 13.89 14.11 13.74 13.90 9,736,115 -0.09(-0.62%)
Dec 07, 2009 13.88 14.08 13.83 13.98 9,622,668 +0.02(+0.15%)
Dec 04, 2009 14.08 14.58 13.68 13.96 11,658,863 +0.21(+1.49%)
Dec 03, 2009 14.05 14.21 13.74 13.76 12,219,158 -0.29(-2.04%)
Dec 02, 2009 14.03 14.25 13.95 14.04 11,012,764 +0.00(+0.00%)
Dec 01, 2009 13.93 14.36 13.92 14.04 15,731,285 +0.30(+2.20%)
Nov 30, 2009 13.39 13.78 13.33 13.74 8,186,693 +0.32(+2.41%)
Nov 27, 2009 13.44 13.62 13.26 13.42 3,658,963 -0.44(-3.19%)
Nov 25, 2009 13.64 13.99 13.51 13.86 6,456,897 +0.29(+2.11%)
Nov 24, 2009 13.58 13.74 13.50 13.57 8,283,456 -0.04(-0.32%)
Nov 23, 2009 13.63 13.85 13.44 13.62 8,721,787 +0.18(+1.33%)
Nov 20, 2009 13.23 13.54 13.20 13.44 7,695,685 -0.04(-0.28%)
Nov 19, 2009 13.63 13.69 13.29 13.48 9,654,875 -0.31(-2.27%)
Nov 18, 2009 13.62 13.83 13.41 13.79 7,924,787 +0.19(+1.39%)
Nov 17, 2009 13.68 13.71 13.34 13.60 8,701,656 -0.11(-0.83%)
Nov 16, 2009 13.56 13.91 13.50 13.71 10,164,374 +0.32(+2.38%)
Nov 13, 2009 13.28 13.55 13.21 13.40 5,398,920 +0.20(+1.51%)
Nov 12, 2009 13.44 13.60 13.09 13.20 6,760,721 -0.29(-2.12%)
Nov 11, 2009 13.58 13.71 13.33 13.48 7,544,753 +0.03(+0.24%)
Nov 10, 2009 13.41 13.55 13.23 13.45 7,585,859 -0.04(-0.28%)
Nov 09, 2009 13.09 13.55 13.06 13.49 10,941,480 +0.55(+4.26%)
Nov 06, 2009 12.59 12.96 12.58 12.94 7,347,206 +0.23(+1.83%)
Nov 05, 2009 12.51 12.96 12.48 12.70 8,979,944 +0.32(+2.57%)
Nov 04, 2009 12.50 12.94 12.33 12.39 9,642,929 -0.05(-0.43%)
Nov 03, 2009 12.04 12.52 12.03 12.44 9,877,012 +0.25(+2.08%)
Nov 02, 2009 12.16 12.46 11.83 12.19 10,749,080 +0.14(+1.17%)
Oct 30, 2009 12.55 12.55 11.81 12.05 12,112,866 -0.50(-4.00%)
Oct 29, 2009 12.00 12.63 12.00 12.55 12,656,348 +0.76(+6.46%)
Oct 28, 2009 12.54 12.59 11.41 11.79 33,546,568 -0.43(-3.54%)
Oct 27, 2009 12.36 12.57 12.20 12.22 9,305,593 -0.17(-1.35%)
Oct 26, 2009 12.78 13.07 12.34 12.39 8,421,241 -0.42(-3.29%)
Oct 23, 2009 12.77 12.87 12.61 12.81 9,714,638 -0.36(-2.71%)
Oct 22, 2009 12.88 13.23 12.57 13.16 11,896,811 +0.33(+2.57%)
Oct 21, 2009 13.08 13.38 12.77 12.83 7,600,900 -0.32(-2.42%)
Oct 20, 2009 13.03 13.22 13.00 13.15 11,081,151 -0.17(-1.30%)
Oct 19, 2009 13.06 13.35 13.00 13.33 11,045,459 +0.28(+2.15%)
Oct 16, 2009 13.60 13.61 12.99 13.04 13,347,752 -0.63(-4.62%)
Oct 15, 2009 13.10 13.71 12.94 13.68 24,417,532 +0.50(+3.81%)
Oct 14, 2009 12.87 13.20 12.85 13.17 9,103,780 +0.46(+3.61%)
Oct 13, 2009 12.61 12.76 12.39 12.72 7,572,748 +0.10(+0.77%)
Oct 12, 2009 12.65 12.78 12.50 12.62 5,236,063 +0.10(+0.82%)
Oct 09, 2009 12.53 12.61 12.35 12.52 6,636,261 -0.03(-0.26%)
Oct 08, 2009 11.88 12.72 11.88 12.55 13,823,314 +0.76(+6.46%)
Oct 07, 2009 11.93 12.00 11.71 11.79 7,432,849 -0.18(-1.49%)
Oct 06, 2009 11.94 12.08 11.78 11.96 11,864,359 +0.21(+1.79%)
Oct 05, 2009 11.67 11.95 11.48 11.75 10,249,263 +0.21(+1.78%)
Oct 02, 2009 11.27 11.74 11.00 11.55 13,830,142 +0.02(+0.19%)
Oct 01, 2009 12.02 12.15 11.53 11.53 12,337,370 -0.48(-3.96%)
Sep 30, 2009 12.40 12.42 11.82 12.00 11,246,862 -0.29(-2.37%)
Sep 29, 2009 12.02 12.46 11.98 12.29 12,197,291 +0.32(+2.71%)
Sep 28, 2009 11.83 12.07 11.69 11.97 10,757,007 +0.25(+2.12%)
Sep 25, 2009 11.44 11.85 11.23 11.72 13,651,250 +0.19(+1.64%)
Sep 24, 2009 12.20 12.26 11.47 11.53 13,883,109 -0.64(-5.28%)
Sep 23, 2009 12.41 12.55 12.17 12.18 9,067,639 -0.17(-1.36%)
Sep 22, 2009 12.31 12.56 12.16 12.34 14,092,283 +0.10(+0.79%)
Sep 21, 2009 12.44 12.44 11.94 12.25 17,765,652 -0.25(-1.99%)
Sep 18, 2009 13.07 13.13 12.48 12.49 24,003,630 -0.52(-3.98%)
Sep 17, 2009 13.53 13.63 13.00 13.01 16,275,379 -0.35(-2.61%)
Sep 16, 2009 13.27 13.66 13.09 13.36 19,082,718 -0.10(-0.74%)
Sep 15, 2009 13.08 13.57 13.05 13.46 14,386,752 +0.42(+3.19%)
Sep 14, 2009 12.51 13.06 12.50 13.04 11,622,519 +0.37(+2.94%)
Sep 11, 2009 13.00 13.08 12.62 12.67 12,697,772 -0.22(-1.68%)
Sep 10, 2009 12.57 12.92 12.43 12.89 11,066,712 +0.28(+2.23%)
Sep 09, 2009 12.47 12.71 12.39 12.61 10,804,117 +0.12(+0.95%)
Sep 08, 2009 12.34 12.50 12.16 12.49 12,464,367 +0.37(+3.07%)
Sep 04, 2009 11.94 12.17 11.82 12.12 9,595,118 +0.16(+1.36%)
Sep 03, 2009 11.97 12.09 11.60 11.95 13,715,981 +0.13(+1.10%)
Sep 02, 2009 11.77 11.95 11.46 11.82 11,241,540 +0.05(+0.46%)
Sep 01, 2009 12.34 12.66 11.73 11.77 18,837,472 -0.62(-5.02%)
Aug 31, 2009 11.93 12.41 11.66 12.39 19,449,550 +0.31(+2.56%)
Aug 28, 2009 12.15 12.34 12.01 12.08 12,094,479 +0.04(+0.36%)
Aug 27, 2009 11.67 12.11 11.54 12.04 15,689,200 +0.45(+3.91%)
Aug 26, 2009 11.54 11.87 11.34 11.59 15,359,358 -0.01(-0.05%)
Aug 25, 2009 11.37 11.68 11.32 11.59 15,314,113 +0.32(+2.83%)
Aug 24, 2009 11.55 11.71 11.20 11.27 17,394,480 -0.16(-1.42%)
Aug 21, 2009 11.05 11.52 11.05 11.44 14,830,217 +0.53(+4.85%)
Aug 20, 2009 10.88 11.07 10.77 10.91 9,674,548 +0.03(+0.30%)
Aug 19, 2009 10.39 10.89 10.19 10.87 14,054,291 +0.20(+1.87%)
Aug 18, 2009 10.52 10.74 10.38 10.67 13,220,940 +0.34(+3.28%)
Aug 17, 2009 10.42 10.62 10.19 10.34 16,008,171 -0.46(-4.25%)
Aug 14, 2009 11.28 11.34 10.19 10.79 15,118,433 -0.44(-3.94%)
Aug 13, 2009 10.99 11.29 10.86 11.24 18,093,706 +0.36(+3.28%)
Aug 12, 2009 10.70 11.04 10.63 10.88 17,463,818 +0.43(+4.13%)
Aug 11, 2009 10.53 10.59 10.26 10.45 11,095,217 -0.12(-1.17%)
Aug 10, 2009 10.64 10.69 10.44 10.57 14,163,379 -0.32(-2.97%)
Aug 07, 2009 10.73 11.04 10.53 10.90 15,112,649 +0.41(+3.91%)
Aug 06, 2009 10.72 10.78 10.32 10.49 14,050,114 -0.16(-1.47%)
Aug 05, 2009 10.72 10.77 10.47 10.64 12,303,314 +0.04(+0.41%)
Aug 04, 2009 10.23 10.71 10.23 10.60 18,359,612 +0.30(+2.88%)
Aug 03, 2009 10.33 10.50 10.24 10.30 15,700,665 +0.15(+1.44%)
Jul 31, 2009 10.06 10.40 10.06 10.16 15,586,853 +0.04(+0.37%)
Jul 30, 2009 10.26 10.57 10.05 10.12 20,395,760 +0.19(+1.90%)
Jul 29, 2009 9.902 10.08 9.595 9.929 16,586,365 -0.01(-0.11%)
Jul 28, 2009 9.929 10.17 9.654 9.940 13,127,909 -0.03(-0.32%)
Jul 27, 2009 10.11 10.19 9.827 9.972 16,839,810 -0.13(-1.33%)
Jul 24, 2009 9.724 10.12 9.724 10.11 1,466 +0.30(+3.08%)
Jul 23, 2009 9.719 10.04 9.535 9.805 16,361,266 +0.25(+2.66%)
Jul 22, 2009 9.303 9.694 9.303 9.551 13,516,298 +0.08(+0.80%)
Jul 21, 2009 9.373 9.708 9.244 9.476 25,253,382 +0.57(+6.43%)
Jul 20, 2009 8.898 9.092 8.801 8.903 16,158,730 +0.13(+1.48%)
Jul 17, 2009 8.704 8.963 8.655 8.774 12,294,400 +0.06(+0.68%)
Jul 16, 2009 8.639 8.806 8.523 8.714 11,438,871 +0.06(+0.69%)
Jul 15, 2009 8.369 8.693 8.369 8.655 13,491,773 +0.43(+5.25%)
Jul 14, 2009 8.045 8.223 7.899 8.223 9,794,917 +0.22(+2.70%)
Jul 13, 2009 7.856 8.040 7.829 8.007 10,586,360 +0.08(+0.95%)
Jul 10, 2009 7.694 7.959 7.559 7.932 9,083,824 +0.10(+1.24%)
Jul 09, 2009 7.791 7.942 7.602 7.834 10,559,496 +0.15(+1.90%)
Jul 08, 2009 7.591 7.794 7.460 7.689 13,371,688 +0.13(+1.79%)
Jul 07, 2009 7.921 7.964 7.537 7.554 11,632,980 -0.41(-5.15%)
Jul 06, 2009 7.878 8.094 7.791 7.964 8,618,149 -0.05(-0.61%)
Jul 02, 2009 8.099 8.336 7.964 8.013 11,802,532 -0.25(-3.01%)
Jul 01, 2009 8.218 8.585 8.218 8.261 11,795,157 +0.09(+1.12%)
Jun 30, 2009 7.878 8.369 7.872 8.169 21,287,904 +0.38(+4.92%)
Jun 29, 2009 7.554 7.888 7.489 7.786 15,728,972 +0.25(+3.30%)
Jun 26, 2009 7.672 7.764 7.429 7.537 12,317,068 -0.25(-3.26%)
Jun 25, 2009 7.726 7.813 7.662 7.791 12,628,089 +0.25(+3.37%)
Jun 24, 2009 7.138 7.753 7.122 7.537 21,831,708 +0.48(+6.73%)
Jun 23, 2009 6.668 7.208 6.620 7.062 30,440,568 +0.30(+4.39%)
Jun 22, 2009 7.262 7.262 6.749 6.765 17,193,786 -0.66(-8.87%)
Jun 19, 2009 7.818 7.880 7.381 7.424 19,634,350 -0.22(-2.83%)
Jun 18, 2009 7.478 7.764 7.424 7.640 12,892,348 +0.17(+2.24%)
Jun 17, 2009 7.575 7.651 7.211 7.473 21,643,204 -0.49(-6.17%)
Jun 16, 2009 8.191 8.326 7.726 7.964 16,702,508 -0.23(-2.77%)
Jun 15, 2009 8.369 8.412 8.142 8.191 12,375,872 -0.35(-4.05%)
Jun 12, 2009 8.320 8.558 8.102 8.536 10,556,971 +0.15(+1.74%)
Jun 11, 2009 8.525 8.617 8.331 8.390 14,384,070 -0.11(-1.27%)
Jun 10, 2009 7.991 8.558 7.991 8.498 20,067,758 +0.61(+7.73%)
Jun 09, 2009 8.007 8.115 7.591 7.888 17,507,598 -0.06(-0.75%)
Jun 08, 2009 7.748 8.061 7.721 7.948 13,421,997 +0.13(+1.66%)
Jun 05, 2009 8.018 8.072 7.559 7.818 11,749,247 -0.08(-1.03%)
Jun 04, 2009 7.613 7.937 7.440 7.899 9,970,796 +0.32(+4.28%)
Jun 03, 2009 7.694 7.807 7.435 7.575 11,575,391 -0.23(-2.97%)
Jun 02, 2009 7.905 7.980 7.775 7.807 13,156,456 -0.08(-1.03%)
Jun 01, 2009 7.888 8.077 7.834 7.888 14,326,772 +0.13(+1.67%)
May 29, 2009 7.797 7.824 7.548 7.759 10,523,244 +0.05(+0.70%)
May 28, 2009 7.613 7.775 7.365 7.705 11,694,320 +0.26(+3.56%)
May 27, 2009 8.175 8.207 7.397 7.440 16,817,552 -0.64(-7.89%)
May 26, 2009 7.570 8.137 7.564 8.077 14,465,933 +0.35(+4.54%)
May 22, 2009 7.575 7.915 7.532 7.726 8,675,729 +0.19(+2.58%)
May 21, 2009 7.440 7.656 7.273 7.532 13,506,805 -0.06(-0.85%)
May 20, 2009 7.802 8.315 7.548 7.597 18,543,124 -0.13(-1.68%)
May 19, 2009 7.397 7.851 7.219 7.726 17,456,776 +0.38(+5.14%)
May 18, 2009 6.862 7.370 6.830 7.348 12,079,278 +0.60(+8.97%)
May 15, 2009 6.798 7.073 6.587 6.744 13,699,488 -0.01(-0.08%)
May 14, 2009 6.452 6.873 6.285 6.749 14,228,970 +0.24(+3.65%)
May 13, 2009 6.954 6.981 6.151 6.512 18,262,782 -0.79(-10.80%)
May 12, 2009 7.397 7.419 6.889 7.300 21,330,510 -0.26(-3.43%)
May 11, 2009 7.937 7.937 7.359 7.559 14,827,802 -0.19(-2.51%)
May 08, 2009 7.186 7.753 7.186 7.753 13,472,887 +0.63(+8.87%)
May 07, 2009 7.672 7.791 6.992 7.122 17,445,872 -0.43(-5.72%)
May 06, 2009 7.505 7.699 7.343 7.554 16,076,143 +0.23(+3.10%)
May 05, 2009 7.624 7.635 7.170 7.327 24,074,830 -0.31(-4.10%)
May 04, 2009 7.176 7.818 7.127 7.640 33,479,108 +0.60(+8.51%)
May 01, 2009 6.933 7.143 6.868 7.041 21,128,506 +0.21(+3.00%)
Apr 30, 2009 6.544 7.014 6.366 6.835 29,693,212 +0.95(+16.15%)
Apr 29, 2009 5.750 6.074 5.734 5.885 18,132,832 +0.26(+4.71%)
Apr 28, 2009 5.496 5.766 5.496 5.621 13,240,943 -0.04(-0.76%)
Apr 27, 2009 5.702 5.788 5.410 5.664 23,139,296 -0.20(-3.41%)
Apr 24, 2009 5.205 5.966 5.205 5.864 24,408,012 +0.67(+12.89%)
Apr 23, 2009 5.318 5.318 4.994 5.194 15,228,620 +0.10(+1.91%)
Apr 22, 2009 4.805 5.453 4.741 5.097 24,715,140 +0.35(+7.39%)
Apr 21, 2009 4.352 4.800 4.303 4.746 17,594,106 +0.56(+13.27%)
Apr 20, 2009 4.589 4.589 4.168 4.190 15,334,243 -0.57(-12.02%)
Apr 17, 2009 4.751 4.859 4.535 4.762 19,852,956 +0.04(+0.80%)
Apr 16, 2009 4.908 4.930 4.535 4.724 24,235,592 -0.03(-0.57%)
Apr 15, 2009 4.184 4.930 4.103 4.751 44,817,096 +0.85(+21.88%)
Apr 14, 2009 4.228 4.228 3.871 3.898 13,415,376 -0.36(-8.38%)
Apr 13, 2009 4.179 4.309 4.049 4.255 8,968,099 +0.03(+0.77%)
Apr 09, 2009 4.076 4.233 3.985 4.222 11,754,581 +0.35(+9.07%)
Apr 08, 2009 3.817 3.941 3.769 3.871 13,130,347 +0.17(+4.52%)
Apr 07, 2009 3.898 3.898 3.688 3.704 12,604,228 -0.31(-7.67%)
Apr 06, 2009 4.082 4.184 3.796 4.012 17,235,664 -0.29(-6.66%)
Apr 03, 2009 4.400 4.400 4.103 4.298 12,781,043 -0.04(-0.87%)
Apr 02, 2009 4.276 4.400 4.211 4.336 19,208,918 +0.29(+7.21%)
Apr 01, 2009 3.779 4.076 3.672 4.044 14,396,190 +0.24(+6.39%)
Mar 31, 2009 4.028 4.136 3.774 3.801 17,775,262 -0.19(-4.74%)
Mar 30, 2009 4.184 4.184 3.931 3.990 13,325,236 -0.53(-11.71%)
Mar 26, 2009 4.568 4.784 4.444 4.519 26,639,952 +0.10(+2.20%)
Mar 25, 2009 5.043 5.097 4.168 4.422 27,259,900 -0.55(-10.98%)
Mar 24, 2009 4.217 5.075 4.201 4.967 34,115,380 +0.56(+12.61%)
Mar 23, 2009 4.006 4.417 4.006 4.411 19,696,682 +0.59(+15.40%)
Mar 20, 2009 3.985 4.087 3.677 3.823 18,464,688 -0.33(-7.87%)
Mar 19, 2009 4.287 4.314 3.963 4.149 18,055,692 -0.04(-1.05%)
Mar 18, 2009 3.952 4.222 3.774 4.193 23,440,462 +0.27(+6.98%)
Mar 17, 2009 3.493 3.990 3.423 3.920 35,531,768 +0.50(+14.69%)
Mar 16, 2009 3.369 3.774 3.369 3.418 22,894,530 +0.09(+2.59%)
Mar 13, 2009 3.240 3.423 3.207 3.331 0 +0.17(+5.29%)
Mar 12, 2009 3.007 3.191 2.932 3.164 16,017,950 +0.21(+7.13%)
Mar 11, 2009 2.932 2.997 2.786 2.953 20,548,558 +0.31(+11.86%)
Mar 10, 2009 2.440 2.673 2.430 2.640 17,920,094 +0.26(+11.14%)
Mar 09, 2009 2.181 2.403 2.160 2.376 18,306,852 +0.17(+7.58%)
Mar 06, 2009 2.311 2.381 2.122 2.208 0 -0.04(-1.92%)
Mar 05, 2009 2.473 2.473 2.224 2.252 16,123,586 -0.25(-9.94%)
Mar 04, 2009 2.619 2.619 2.435 2.500 25,592,886 -0.26(-9.57%)
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.