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

V S E Cp (NQ: VSEC )

81.86 +1.53 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 30, 2007 9.089 9.102 9.034 9.083 70,695 +0.02(+0.17%)
Mar 29, 2007 9.091 9.091 9.025 9.067 39,879 -0.02(-0.27%)
Mar 28, 2007 9.091 9.091 9.091 9.091 0 +0.00(+0.00%)
Mar 27, 2007 9.047 9.091 9.025 9.091 36,253 +0.04(+0.49%)
Mar 26, 2007 9.089 9.177 9.025 9.047 192,145 -0.15(-1.58%)
Mar 23, 2007 9.193 9.193 9.193 9.193 0 +0.00(+0.00%)
Mar 22, 2007 9.175 9.193 9.175 9.193 5,438 -0.08(-0.81%)
Mar 21, 2007 9.268 9.268 9.268 9.268 25,377 -0.08(-0.87%)
Mar 20, 2007 9.352 9.625 9.350 9.350 101,510 +0.00(+0.05%)
Mar 19, 2007 9.312 9.389 9.292 9.345 59,818 +0.19(+2.07%)
Mar 16, 2007 9.155 9.155 9.155 9.155 3,625 +0.06(+0.63%)
Mar 15, 2007 8.902 9.118 8.902 9.098 61,631 -0.04(-0.46%)
Mar 14, 2007 9.158 9.257 9.050 9.140 119,637 -0.13(-1.38%)
Mar 13, 2007 9.270 9.378 9.202 9.268 143,203 -0.09(-0.94%)
Mar 12, 2007 9.268 9.356 9.266 9.356 106,949 +0.09(+0.95%)
Mar 09, 2007 9.268 9.365 9.230 9.268 99,698 -0.00(-0.05%)
Mar 08, 2007 9.264 9.323 9.261 9.272 101,510 +0.08(+0.82%)
Mar 07, 2007 9.025 9.197 8.902 9.197 21,752 +0.22(+2.41%)
Mar 06, 2007 8.864 8.992 8.800 8.981 134,139 +0.05(+0.59%)
Mar 05, 2007 9.047 9.047 8.738 8.928 130,514 -0.22(-2.41%)
Mar 02, 2007 8.643 9.301 8.643 9.149 81,571 -0.12(-1.29%)
Mar 01, 2007 9.268 9.268 9.136 9.268 79,758 +0.00(+0.00%)
Feb 28, 2007 9.310 9.310 9.047 9.268 152,266 -0.04(-0.47%)
Feb 27, 2007 9.458 9.566 9.050 9.312 210,272 -0.38(-3.87%)
Feb 26, 2007 9.654 9.875 9.460 9.687 309,971 +0.07(+0.69%)
Feb 23, 2007 9.813 9.908 9.453 9.621 291,844 -0.31(-3.11%)
Feb 22, 2007 10.04 10.33 9.297 9.930 1,071,303 +1.09(+12.30%)
Feb 21, 2007 8.802 8.933 8.802 8.842 155,891 -0.03(-0.35%)
Feb 20, 2007 9.001 9.003 8.827 8.873 81,571 -0.11(-1.23%)
Feb 16, 2007 8.986 8.986 8.983 8.983 14,501 -0.06(-0.71%)
Feb 15, 2007 8.970 9.047 8.970 9.047 54,380 +0.08(+0.86%)
Feb 14, 2007 8.970 8.970 8.915 8.970 16,314 +0.06(+0.62%)
Feb 13, 2007 8.840 8.915 8.827 8.915 19,939 +0.09(+0.97%)
Feb 12, 2007 8.732 8.849 8.732 8.829 126,888 +0.01(+0.08%)
Feb 09, 2007 8.822 8.829 8.822 8.822 5,438 -0.02(-0.17%)
Feb 08, 2007 9.014 9.014 8.835 8.838 14,501 +0.00(+0.02%)
Feb 07, 2007 8.756 9.014 8.756 8.835 72,507 -0.01(-0.12%)
Feb 06, 2007 8.719 8.904 8.719 8.846 39,879 -0.06(-0.64%)
Feb 05, 2007 8.827 8.904 8.827 8.904 14,501 +0.08(+0.87%)
Feb 02, 2007 8.851 8.851 8.811 8.827 32,628 +0.06(+0.63%)
Feb 01, 2007 8.690 8.771 8.690 8.771 58,006 +0.02(+0.25%)
Jan 31, 2007 8.672 8.760 8.672 8.749 88,822 +0.08(+0.89%)
Jan 30, 2007 8.586 8.672 8.515 8.672 128,701 +0.08(+0.92%)
Jan 29, 2007 8.527 8.668 8.527 8.593 36,253 -0.01(-0.15%)
Jan 26, 2007 8.904 8.904 8.529 8.606 77,945 -0.22(-2.52%)
Jan 25, 2007 8.827 8.915 8.725 8.829 226,587 +0.06(+0.73%)
Jan 24, 2007 8.789 8.789 8.480 8.765 67,069 +0.21(+2.50%)
Jan 23, 2007 8.361 8.573 8.299 8.551 164,955 +0.19(+2.30%)
Jan 22, 2007 8.354 8.359 8.180 8.359 21,752 +0.11(+1.31%)
Jan 19, 2007 8.363 8.363 7.889 8.251 70,695 +0.17(+2.07%)
Jan 18, 2007 8.087 8.209 8.026 8.083 81,571 -0.04(-0.49%)
Jan 17, 2007 8.346 8.346 8.118 8.123 79,758 -0.06(-0.78%)
Jan 16, 2007 8.379 8.385 8.187 8.187 90,634 -0.09(-1.12%)
Jan 12, 2007 8.138 8.337 8.132 8.279 56,193 +0.19(+2.40%)
Jan 11, 2007 8.237 8.275 7.942 8.085 108,761 +0.04(+0.52%)
Jan 10, 2007 7.924 8.043 7.823 8.043 161,329 +0.31(+4.05%)
Jan 09, 2007 7.723 7.944 7.723 7.730 246,526 +0.02(+0.29%)
Jan 08, 2007 7.723 7.743 7.633 7.708 59,818 -0.02(-0.26%)
Jan 05, 2007 7.717 7.931 7.503 7.728 456,799 +0.11(+1.42%)
Jan 04, 2007 7.503 7.668 7.436 7.620 1,252,573 +0.19(+2.55%)
Jan 03, 2007 7.701 7.701 7.350 7.430 445,923 -0.05(-0.68%)
Dec 29, 2006 7.326 7.481 7.326 7.481 76,133 +0.18(+2.42%)
Dec 28, 2006 7.300 7.304 7.300 7.304 27,190 -0.04(-0.60%)
Dec 27, 2006 7.271 7.370 7.271 7.348 43,504 +0.01(+0.15%)
Dec 26, 2006 7.304 7.344 7.304 7.337 38,066 -0.05(-0.69%)
Dec 22, 2006 7.293 7.436 7.172 7.388 157,704 -0.11(-1.44%)
Dec 21, 2006 7.500 7.500 7.496 7.496 5,438 +0.08(+1.10%)
Dec 20, 2006 7.492 7.500 7.379 7.414 18,126 +0.15(+2.13%)
Dec 19, 2006 7.483 7.483 7.258 7.260 41,692 -0.22(-2.95%)
Dec 18, 2006 7.498 7.556 7.397 7.481 39,879 +0.09(+1.19%)
Dec 15, 2006 7.392 7.392 7.196 7.392 416,920 -0.08(-1.03%)
Dec 14, 2006 7.430 7.684 7.353 7.470 101,510 -0.01(-0.18%)
Dec 13, 2006 7.677 7.889 7.454 7.483 105,136 -0.07(-0.91%)
Dec 12, 2006 7.615 7.655 7.406 7.551 126,888 -0.07(-0.96%)
Dec 11, 2006 7.624 7.624 7.624 7.624 3,625 -0.10(-1.26%)
Dec 08, 2006 7.717 7.723 7.708 7.721 29,003 -0.02(-0.20%)
Dec 07, 2006 8.010 8.010 7.723 7.737 132,326 -0.11(-1.38%)
Dec 06, 2006 8.008 8.008 7.774 7.845 43,504 -0.10(-1.25%)
Dec 05, 2006 7.990 8.151 7.944 7.944 48,942 -0.05(-0.58%)
Dec 04, 2006 7.721 7.999 7.721 7.990 79,758 +0.32(+4.17%)
Dec 01, 2006 7.646 7.670 7.646 7.670 5,438 +0.03(+0.43%)
Nov 30, 2006 7.642 7.642 7.637 7.637 14,501 +0.02(+0.32%)
Nov 29, 2006 7.505 7.613 7.505 7.613 9,063 +0.00(+0.03%)
Nov 28, 2006 7.379 7.611 7.379 7.611 145,015 +0.04(+0.58%)
Nov 27, 2006 7.624 7.677 7.536 7.567 81,571 -0.13(-1.75%)
Nov 24, 2006 7.889 7.926 7.668 7.701 177,644 -0.19(-2.38%)
Nov 22, 2006 7.944 7.999 7.889 7.889 221,148 -0.11(-1.38%)
Nov 21, 2006 8.048 8.275 7.951 7.999 103,323 -0.05(-0.63%)
Nov 20, 2006 8.054 8.054 8.048 8.050 23,565 +0.11(+1.36%)
Nov 17, 2006 8.023 8.023 7.942 7.942 48,942 -0.08(-0.99%)
Nov 16, 2006 8.160 8.160 8.021 8.021 239,275 -0.07(-0.90%)
Nov 15, 2006 8.112 8.248 8.087 8.094 195,771 +0.01(+0.11%)
Nov 14, 2006 7.851 8.127 7.851 8.085 150,453 +0.38(+4.93%)
Nov 13, 2006 7.560 7.712 7.560 7.706 45,317 +0.04(+0.49%)
Nov 10, 2006 7.929 7.929 7.668 7.668 21,752 -0.22(-2.80%)
Nov 09, 2006 7.613 8.156 7.613 7.889 195,771 +0.27(+3.59%)
Nov 08, 2006 7.452 7.675 7.361 7.615 161,329 +0.22(+3.01%)
Nov 07, 2006 7.359 7.392 7.359 7.392 36,253 -0.06(-0.86%)
Nov 06, 2006 7.282 7.456 7.282 7.456 10,876 +0.17(+2.39%)
Nov 03, 2006 7.172 7.282 6.973 7.282 50,755 +0.04(+0.61%)
Nov 02, 2006 7.207 7.238 7.169 7.238 54,380 -0.02(-0.24%)
Nov 01, 2006 7.227 7.304 7.227 7.255 110,574 +0.08(+1.14%)
Oct 31, 2006 8.154 8.154 6.975 7.174 855,592 -0.81(-10.19%)
Oct 30, 2006 7.988 7.988 7.988 7.988 23,565 -0.03(-0.36%)
Oct 27, 2006 8.034 8.054 8.015 8.017 14,501 -0.08(-1.01%)
Oct 26, 2006 7.944 8.098 7.944 8.098 16,314 +0.11(+1.38%)
Oct 25, 2006 7.679 7.988 7.679 7.988 188,520 +0.37(+4.81%)
Oct 24, 2006 7.765 7.765 7.622 7.622 19,939 -0.11(-1.45%)
Oct 23, 2006 7.584 7.940 7.584 7.734 146,828 +0.16(+2.07%)
Oct 20, 2006 7.498 7.584 7.465 7.578 85,196 +0.17(+2.26%)
Oct 19, 2006 7.326 7.417 7.282 7.410 36,253 +0.18(+2.50%)
Oct 18, 2006 7.229 7.229 7.229 7.229 0 +0.00(+0.00%)
Oct 17, 2006 7.176 7.229 7.176 7.229 12,688 -0.00(-0.03%)
Oct 16, 2006 7.244 7.432 7.231 7.231 21,752 +0.05(+0.64%)
Oct 13, 2006 7.070 7.222 7.070 7.185 29,003 +0.15(+2.10%)
Oct 12, 2006 7.046 7.050 7.037 7.037 14,501 +0.06(+0.92%)
Oct 11, 2006 6.841 7.048 6.841 6.973 21,752 +0.09(+1.28%)
Oct 10, 2006 6.885 6.885 6.885 6.885 12,688 -0.02(-0.26%)
Oct 09, 2006 7.039 7.072 6.902 6.902 96,072 -0.21(-3.01%)
Oct 06, 2006 6.916 7.275 6.896 7.116 221,148 +0.26(+3.86%)
Oct 05, 2006 6.523 6.852 6.523 6.852 163,142 +0.38(+5.94%)
Oct 04, 2006 6.324 6.468 6.324 6.468 117,825 +0.00(+0.03%)
Oct 03, 2006 6.521 6.523 6.435 6.466 92,447 -0.10(-1.51%)
Oct 02, 2006 6.655 6.655 6.521 6.565 45,317 -0.08(-1.16%)
Sep 29, 2006 6.684 6.684 6.642 6.642 34,441 +0.00(+0.00%)
Sep 28, 2006 6.785 6.785 6.642 6.642 9,063 -0.03(-0.43%)
Sep 27, 2006 6.642 6.792 6.565 6.671 83,384 +0.09(+1.44%)
Sep 26, 2006 6.730 6.730 6.545 6.576 58,006 +0.05(+0.71%)
Sep 25, 2006 6.589 6.620 6.529 6.529 41,692 -0.10(-1.47%)
Sep 22, 2006 6.675 6.675 6.627 6.627 36,253 -0.09(-1.38%)
Sep 21, 2006 6.719 6.719 6.719 6.719 0 +0.00(+0.00%)
Sep 20, 2006 6.620 6.730 6.618 6.719 25,377 -0.01(-0.16%)
Sep 19, 2006 6.733 6.735 6.671 6.730 21,752 -0.01(-0.10%)
Sep 18, 2006 6.792 6.792 6.644 6.737 72,507 -0.15(-2.15%)
Sep 15, 2006 6.918 6.918 6.885 6.885 25,377 +0.01(+0.16%)
Sep 14, 2006 6.845 6.874 6.845 6.874 18,126 -0.02(-0.35%)
Sep 13, 2006 6.900 6.900 6.898 6.898 7,250 +0.04(+0.64%)
Sep 12, 2006 6.883 6.883 6.854 6.854 10,876 -0.04(-0.61%)
Sep 11, 2006 6.854 6.896 6.854 6.896 10,876 +0.11(+1.63%)
Sep 08, 2006 6.883 6.885 6.785 6.785 43,504 -0.10(-1.44%)
Sep 07, 2006 6.854 6.885 6.821 6.885 59,818 +0.09(+1.30%)
Sep 06, 2006 6.880 6.880 6.788 6.796 21,752 -0.04(-0.65%)
Sep 05, 2006 6.741 6.841 6.730 6.841 23,565 -0.04(-0.64%)
Sep 01, 2006 6.964 6.964 6.885 6.885 38,066 -0.08(-1.17%)
Aug 31, 2006 6.896 6.966 6.896 6.966 18,126 +0.08(+1.19%)
Aug 30, 2006 6.885 6.885 6.885 6.885 3,625 +0.08(+1.13%)
Aug 29, 2006 6.808 6.808 6.808 6.808 0 +0.00(+0.00%)
Aug 28, 2006 6.788 6.949 6.741 6.808 25,377 +0.14(+2.08%)
Aug 25, 2006 6.669 6.669 6.669 6.669 3,625 -0.17(-2.45%)
Aug 24, 2006 6.704 7.022 6.675 6.836 70,695 +0.19(+2.89%)
Aug 23, 2006 6.730 6.752 6.644 6.644 21,752 -0.06(-0.89%)
Aug 22, 2006 6.878 6.951 6.704 6.704 79,758 -0.09(-1.40%)
Aug 21, 2006 6.966 6.966 6.785 6.799 96,072 -0.17(-2.41%)
Aug 18, 2006 7.052 7.052 6.966 6.966 5,438 +0.00(+0.00%)
Aug 17, 2006 6.900 7.295 6.843 6.966 264,653 -0.04(-0.57%)
Aug 16, 2006 6.830 7.123 6.825 7.006 135,952 +0.17(+2.42%)
Aug 15, 2006 6.730 6.852 6.653 6.841 47,130 +0.03(+0.49%)
Aug 14, 2006 6.697 6.841 6.697 6.808 41,692 -0.03(-0.42%)
Aug 11, 2006 6.830 6.836 6.733 6.836 5,438 -0.01(-0.10%)
Aug 10, 2006 6.774 6.944 6.735 6.843 19,939 +0.07(+1.04%)
Aug 09, 2006 6.869 6.869 6.682 6.772 76,133 -0.11(-1.63%)
Aug 08, 2006 6.808 6.891 6.785 6.885 16,314 +0.02(+0.32%)
Aug 07, 2006 6.847 6.971 6.684 6.863 77,945 -0.09(-1.27%)
Aug 04, 2006 6.973 7.017 6.918 6.951 128,701 -0.02(-0.32%)
Aug 03, 2006 6.931 6.973 6.931 6.973 137,764 +0.09(+1.25%)
Aug 02, 2006 7.061 7.161 6.814 6.887 377,040 -0.07(-1.05%)
Aug 01, 2006 7.503 7.503 6.699 6.960 454,986 +0.37(+5.56%)
Jul 31, 2006 6.620 6.620 6.554 6.593 25,377 -0.11(-1.58%)
Jul 28, 2006 6.699 6.699 6.699 6.699 25,377 +0.08(+1.20%)
Jul 27, 2006 6.686 6.686 6.620 6.620 7,250 +0.00(+0.00%)
Jul 26, 2006 6.821 6.821 6.620 6.620 68,882 -0.31(-4.46%)
Jul 25, 2006 6.697 6.929 6.697 6.929 21,752 +0.26(+3.97%)
Jul 24, 2006 6.525 6.757 6.525 6.664 32,628 +0.08(+1.21%)
Jul 21, 2006 6.642 6.730 6.518 6.585 39,879 -0.17(-2.48%)
Jul 20, 2006 6.841 6.874 6.752 6.752 47,130 -0.14(-2.05%)
Jul 19, 2006 6.841 6.894 6.841 6.894 9,063 +0.05(+0.74%)
Jul 18, 2006 6.834 7.000 6.832 6.843 32,628 -0.06(-0.89%)
Jul 17, 2006 6.836 7.125 6.836 6.905 81,571 -0.00(-0.03%)
Jul 14, 2006 6.951 7.052 6.907 6.907 25,377 -0.10(-1.42%)
Jul 13, 2006 6.708 7.282 6.660 7.006 208,460 -0.03(-0.47%)
Jul 12, 2006 7.174 7.174 7.039 7.039 41,692 -0.05(-0.68%)
Jul 11, 2006 7.478 7.478 7.041 7.088 58,006 +0.04(+0.53%)
Jul 10, 2006 7.216 7.297 7.039 7.050 68,882 -0.02(-0.28%)
Jul 07, 2006 7.189 7.189 7.070 7.070 29,003 +0.06(+0.91%)
Jul 06, 2006 7.139 7.172 6.964 7.006 76,133 -0.13(-1.85%)
Jul 05, 2006 6.704 7.139 6.646 7.139 119,637 +0.49(+7.33%)
Jul 03, 2006 6.699 6.849 6.651 6.651 50,755 +0.08(+1.24%)
Jun 30, 2006 6.523 6.620 6.450 6.569 261,028 +0.02(+0.24%)
Jun 29, 2006 6.918 6.929 6.459 6.554 346,225 -0.45(-6.40%)
Jun 28, 2006 7.061 7.061 6.779 7.002 146,828 +0.05(+0.73%)
Jun 27, 2006 7.150 7.150 6.944 6.951 81,571 -0.20(-2.78%)
Jun 26, 2006 7.172 7.172 7.105 7.150 14,501 +0.01(+0.09%)
Jun 23, 2006 7.116 7.183 7.075 7.143 30,815 +0.05(+0.68%)
Jun 22, 2006 7.061 7.258 7.061 7.094 485,802 +0.09(+1.29%)
Jun 21, 2006 7.134 7.337 7.004 7.004 34,441 -0.10(-1.43%)
Jun 20, 2006 7.196 7.271 7.083 7.105 74,320 -0.02(-0.25%)
Jun 19, 2006 7.061 7.465 7.061 7.123 29,003 +0.04(+0.56%)
Jun 16, 2006 7.150 7.150 7.083 7.083 36,253 +0.00(+0.00%)
Jun 15, 2006 7.044 7.534 7.044 7.083 87,009 -0.01(-0.16%)
Jun 14, 2006 7.269 7.269 7.061 7.094 145,015 +0.08(+1.10%)
Jun 13, 2006 7.039 7.375 6.949 7.017 244,714 +0.01(+0.16%)
Jun 12, 2006 7.128 7.172 6.962 7.006 135,952 -0.12(-1.67%)
Jun 09, 2006 7.061 7.125 7.019 7.125 50,755 +0.23(+3.39%)
Jun 08, 2006 6.810 7.035 6.810 6.891 79,758 +0.08(+1.20%)
Jun 07, 2006 6.680 6.865 6.675 6.810 52,568 +0.17(+2.59%)
Jun 06, 2006 7.134 7.196 6.638 6.638 241,088 -0.42(-5.97%)
Jun 05, 2006 7.540 7.540 6.953 7.059 97,885 -0.16(-2.26%)
Jun 02, 2006 7.600 7.600 7.211 7.222 83,384 -0.21(-2.85%)
Jun 01, 2006 7.434 7.434 7.434 7.434 1,812 +0.28(+3.89%)
May 31, 2006 7.710 7.710 7.154 7.156 72,507 -0.05(-0.70%)
May 30, 2006 6.924 7.399 6.924 7.207 96,072 +0.16(+2.32%)
May 26, 2006 6.755 7.044 6.755 7.044 5,438 -0.02(-0.25%)
May 25, 2006 6.810 7.158 6.810 7.061 25,377 -0.10(-1.36%)
May 24, 2006 7.191 7.191 7.152 7.158 81,571 -0.04(-0.49%)
May 23, 2006 6.713 7.238 6.713 7.194 429,609 +0.57(+8.67%)
May 22, 2006 6.620 6.620 6.620 6.620 23,565 -0.04(-0.63%)
May 19, 2006 6.602 6.662 6.602 6.662 36,253 +0.04(+0.67%)
May 18, 2006 6.620 6.686 6.609 6.618 134,139 -0.00(-0.03%)
May 17, 2006 6.666 6.669 6.602 6.620 106,949 -0.06(-0.86%)
May 16, 2006 6.827 6.874 6.677 6.677 137,764 -0.35(-5.02%)
May 15, 2006 7.061 7.061 6.984 7.030 58,006 +0.02(+0.31%)
May 12, 2006 7.083 7.083 6.984 7.008 30,815 -0.09(-1.21%)
May 11, 2006 7.174 7.236 7.094 7.094 81,571 -0.25(-3.37%)
May 10, 2006 7.372 7.421 7.238 7.342 391,542 -0.11(-1.42%)
May 09, 2006 7.624 7.624 7.425 7.447 77,945 +0.00(+0.00%)
May 08, 2006 7.726 7.726 7.346 7.447 226,587 -0.28(-3.57%)
May 05, 2006 7.408 7.767 7.408 7.723 132,326 +0.32(+4.26%)
May 04, 2006 7.289 7.447 7.216 7.408 39,879 -0.01(-0.12%)
May 03, 2006 7.061 7.417 7.061 7.417 50,755 +0.36(+5.03%)
May 02, 2006 7.048 7.176 7.048 7.061 181,269 +0.05(+0.69%)
May 01, 2006 7.205 7.262 7.013 7.013 125,076 -0.20(-2.81%)
Apr 28, 2006 7.061 7.275 6.922 7.216 170,393 +0.04(+0.62%)
Apr 27, 2006 7.946 7.946 4.409 7.172 1,047,738 -0.99(-12.16%)
Apr 26, 2006 8.083 8.456 8.083 8.165 14,501 +0.08(+1.01%)
Apr 25, 2006 8.286 8.500 7.997 8.083 146,828 -0.28(-3.38%)
Apr 24, 2006 8.562 8.562 8.200 8.365 19,939 -0.19(-2.24%)
Apr 21, 2006 8.655 8.655 8.485 8.557 16,314 +0.03(+0.36%)
Apr 20, 2006 8.527 8.527 8.527 8.527 1,812 +0.11(+1.28%)
Apr 19, 2006 8.738 8.738 8.385 8.418 58,006 +0.04(+0.42%)
Apr 18, 2006 8.385 8.407 8.374 8.383 12,688 +0.11(+1.39%)
Apr 17, 2006 8.659 8.659 8.010 8.268 146,828 +0.10(+1.27%)
Apr 13, 2006 8.628 8.628 8.165 8.165 56,193 -0.12(-1.49%)
Apr 12, 2006 8.193 8.582 8.193 8.288 27,190 -0.01(-0.11%)
Apr 11, 2006 8.471 8.655 8.231 8.297 79,758 -0.19(-2.21%)
Apr 10, 2006 8.685 8.685 8.440 8.485 43,504 -0.02(-0.29%)
Apr 07, 2006 8.630 8.661 8.509 8.509 48,942 -0.10(-1.13%)
Apr 06, 2006 8.919 8.919 8.551 8.606 137,764 -0.20(-2.28%)
Apr 05, 2006 8.935 8.935 8.807 8.807 210,272 -0.13(-1.46%)
Apr 04, 2006 8.540 9.155 8.498 8.937 520,243 +0.29(+3.37%)
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.