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

Take-Two Interactive (NQ: TTWO )

144.34 -1.54 (-1.06%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 13, 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 31, 2015 25.11 25.52 24.79 25.45 2,061,494 +0.24(+0.97%)
Mar 30, 2015 25.28 25.61 25.08 25.21 1,172,897 -0.05(-0.20%)
Mar 27, 2015 24.73 25.27 24.73 25.26 665,762 +0.52(+2.10%)
Mar 26, 2015 24.82 25.05 24.61 24.74 1,239,663 -0.28(-1.12%)
Mar 25, 2015 25.86 26.04 24.97 25.02 1,239,294 -0.56(-2.19%)
Mar 24, 2015 25.70 25.93 25.47 25.58 1,364,903 -0.10(-0.39%)
Mar 23, 2015 25.64 26.21 25.64 25.68 1,184,332 +0.00(+0.00%)
Mar 20, 2015 25.77 25.91 25.58 25.68 1,431,868 -0.04(-0.16%)
Mar 19, 2015 25.52 25.91 25.51 25.72 986,359 +0.05(+0.19%)
Mar 18, 2015 25.43 25.85 25.19 25.67 1,408,025 +0.23(+0.90%)
Mar 17, 2015 25.73 25.83 25.27 25.44 2,205,510 -0.39(-1.51%)
Mar 16, 2015 25.53 26.00 25.49 25.83 2,948,466 +0.40(+1.57%)
Mar 13, 2015 24.66 25.51 24.48 25.43 3,341,949 +0.96(+3.92%)
Mar 12, 2015 24.64 24.75 24.23 24.47 2,266,953 +0.05(+0.20%)
Mar 11, 2015 24.24 24.94 24.19 24.42 3,220,527 +0.09(+0.37%)
Mar 10, 2015 24.65 24.84 24.25 24.33 2,635,302 -0.49(-1.97%)
Mar 09, 2015 24.87 24.96 24.57 24.82 1,926,592 +0.01(+0.04%)
Mar 06, 2015 25.02 25.19 24.74 24.81 1,562,320 -0.40(-1.59%)
Mar 05, 2015 25.20 25.30 24.85 25.21 1,931,675 +0.16(+0.64%)
Mar 04, 2015 25.21 25.21 25.00 25.05 1,998,837 -0.16(-0.63%)
Mar 03, 2015 25.89 26.10 25.12 25.21 3,482,516 -0.85(-3.26%)
Mar 02, 2015 26.43 26.44 25.72 26.06 3,073,656 -0.43(-1.62%)
Feb 27, 2015 26.46 26.80 26.41 26.49 1,548,537 -0.05(-0.19%)
Feb 26, 2015 26.66 27.17 26.46 26.54 1,856,257 -0.16(-0.60%)
Feb 25, 2015 27.04 27.24 26.59 26.70 1,800,228 -0.29(-1.07%)
Feb 24, 2015 27.02 27.31 26.84 26.99 1,605,681 -0.01(-0.04%)
Feb 23, 2015 27.00 27.06 26.72 27.00 1,219,117 -0.00(-0.02%)
Feb 20, 2015 26.86 27.06 26.53 27.00 2,919,719 +0.04(+0.17%)
Feb 19, 2015 28.02 28.18 26.89 26.96 3,002,791 -1.20(-4.26%)
Feb 18, 2015 28.10 28.31 27.55 28.16 2,239,920 +0.03(+0.11%)
Feb 17, 2015 28.21 28.48 28.09 28.13 2,826,759 -0.27(-0.95%)
Feb 13, 2015 27.50 28.40 28.40 28.40 2,131,500 +0.96(+3.50%)
Feb 12, 2015 27.33 27.62 27.19 27.44 2,649,424 +0.12(+0.44%)
Feb 11, 2015 27.68 28.10 27.24 27.32 3,113,141 -0.47(-1.69%)
Feb 10, 2015 28.55 28.66 27.55 27.79 3,043,628 -0.53(-1.87%)
Feb 09, 2015 28.76 29.07 28.04 28.32 2,813,401 -0.46(-1.62%)
Feb 06, 2015 28.84 29.27 28.56 28.79 1,794,539 +0.02(+0.05%)
Feb 05, 2015 29.30 29.53 28.41 28.77 2,971,934 -0.20(-0.69%)
Feb 04, 2015 29.76 30.50 28.69 28.97 6,027,357 -0.87(-2.92%)
Feb 03, 2015 30.22 30.64 29.39 29.84 3,363,548 -0.15(-0.50%)
Feb 02, 2015 29.77 30.07 29.08 29.99 1,717,410 +0.27(+0.91%)
Jan 30, 2015 29.91 30.15 29.31 29.72 1,152,443 -0.37(-1.23%)
Jan 29, 2015 29.98 30.14 29.41 30.09 1,605,422 +0.20(+0.67%)
Jan 28, 2015 30.24 30.80 29.87 29.89 2,112,049 +0.22(+0.74%)
Jan 27, 2015 30.04 30.05 29.13 29.67 1,809,702 -0.83(-2.72%)
Jan 26, 2015 29.91 30.71 29.81 30.50 1,141,890 +0.64(+2.14%)
Jan 23, 2015 29.71 29.93 29.33 29.86 680,447 +0.15(+0.50%)
Jan 22, 2015 29.46 29.92 28.98 29.71 1,237,821 +0.50(+1.71%)
Jan 21, 2015 29.10 29.60 28.80 29.21 1,722,785 +0.17(+0.59%)
Jan 20, 2015 29.55 29.55 28.60 29.04 882,738 -0.17(-0.58%)
Jan 16, 2015 27.78 29.28 27.54 29.21 1,524,807 +1.51(+5.45%)
Jan 15, 2015 27.82 27.95 27.33 27.70 1,171,846 -0.14(-0.50%)
Jan 14, 2015 27.43 27.94 27.27 27.84 837,779 +0.15(+0.54%)
Jan 13, 2015 27.99 28.54 27.31 27.69 1,339,904 -0.18(-0.65%)
Jan 12, 2015 28.03 28.10 27.23 27.87 1,409,999 +0.00(+0.00%)
Jan 09, 2015 28.50 28.62 27.78 27.87 1,186,524 -0.59(-2.07%)
Jan 08, 2015 28.31 28.78 28.15 28.46 2,628,576 +0.36(+1.28%)
Jan 07, 2015 28.14 28.46 27.71 28.10 1,380,518 +0.17(+0.61%)
Jan 06, 2015 28.15 28.44 27.52 27.93 1,595,591 +0.31(+1.12%)
Jan 05, 2015 28.67 28.88 27.46 27.62 1,038,358 -0.47(-1.69%)
Jan 02, 2015 28.20 28.44 27.55 28.09 826,936 +0.06(+0.23%)
Dec 31, 2014 28.44 28.03 28.03 28.03 863,200 -0.36(-1.27%)
Dec 30, 2014 28.59 28.90 28.32 28.39 630,987 -0.32(-1.11%)
Dec 29, 2014 28.89 28.89 28.50 28.71 692,931 -0.28(-0.97%)
Dec 26, 2014 28.63 29.10 28.51 28.99 433,410 +0.39(+1.36%)
Dec 24, 2014 28.46 28.60 28.60 28.60 471,400 +0.18(+0.63%)
Dec 23, 2014 28.72 28.90 28.36 28.42 836,222 -0.14(-0.49%)
Dec 22, 2014 28.39 28.83 28.25 28.56 1,016,284 +0.43(+1.53%)
Dec 19, 2014 28.55 28.79 28.09 28.13 3,419,790 -0.29(-1.02%)
Dec 18, 2014 28.01 28.47 27.87 28.42 1,169,948 +0.83(+3.01%)
Dec 17, 2014 27.16 27.71 26.87 27.59 2,096,904 +0.54(+2.00%)
Dec 16, 2014 28.07 28.08 27.04 27.05 2,134,527 -1.07(-3.81%)
Dec 15, 2014 28.20 28.54 27.57 28.12 1,696,436 -0.02(-0.07%)
Dec 12, 2014 26.87 28.46 26.87 28.14 2,553,780 +1.07(+3.95%)
Dec 11, 2014 26.73 27.40 26.33 27.07 846,347 +0.52(+1.96%)
Dec 10, 2014 26.99 27.25 26.40 26.55 1,017,523 -0.56(-2.07%)
Dec 09, 2014 26.16 27.18 25.85 27.11 1,355,514 +0.55(+2.07%)
Dec 08, 2014 27.75 27.75 26.10 26.56 2,603,359 -1.25(-4.49%)
Dec 05, 2014 27.95 28.26 27.61 27.81 714,941 -0.13(-0.47%)
Dec 04, 2014 27.91 28.21 27.50 27.94 953,022 -0.17(-0.60%)
Dec 03, 2014 27.06 28.21 27.06 28.11 1,187,787 +1.07(+3.96%)
Dec 02, 2014 26.96 27.50 26.70 27.04 1,312,345 +0.34(+1.27%)
Dec 01, 2014 27.49 27.57 26.63 26.70 1,279,354 -0.96(-3.47%)
Nov 28, 2014 28.14 28.14 27.25 27.66 1,093,861 -0.50(-1.78%)
Nov 26, 2014 27.94 28.16 28.16 28.16 842,600 +0.28(+1.00%)
Nov 25, 2014 27.75 28.02 27.63 27.88 1,564,601 +0.17(+0.61%)
Nov 24, 2014 27.02 27.79 26.93 27.71 1,756,755 +0.82(+3.05%)
Nov 21, 2014 27.42 27.46 26.69 26.89 1,181,648 -0.05(-0.19%)
Nov 20, 2014 26.70 27.10 26.56 26.94 918,705 +0.10(+0.37%)
Nov 19, 2014 27.06 27.14 26.41 26.84 1,172,726 -0.19(-0.70%)
Nov 18, 2014 26.44 27.19 26.31 27.03 1,491,190 +0.61(+2.31%)
Nov 17, 2014 26.32 26.82 26.25 26.42 1,946,964 +0.03(+0.11%)
Nov 14, 2014 25.76 26.40 25.76 26.39 1,364,930 +0.64(+2.49%)
Nov 13, 2014 26.29 26.34 25.56 25.75 1,551,475 -0.57(-2.17%)
Nov 12, 2014 25.96 26.34 25.80 26.32 703,361 +0.21(+0.80%)
Nov 11, 2014 26.10 26.32 25.95 26.11 1,077,131 +0.01(+0.04%)
Nov 10, 2014 26.19 26.40 25.94 26.10 1,400,394 -0.06(-0.23%)
Nov 07, 2014 26.02 26.21 25.55 26.16 1,551,121 +0.04(+0.15%)
Nov 06, 2014 25.96 26.39 25.86 26.12 1,524,362 +0.05(+0.19%)
Nov 05, 2014 26.18 26.40 25.80 26.07 1,525,385 +0.15(+0.58%)
Nov 04, 2014 25.81 26.25 25.73 25.92 2,307,172 +0.09(+0.35%)
Nov 03, 2014 26.56 26.80 25.81 25.83 3,328,934 -0.62(-2.34%)
Oct 31, 2014 25.52 26.70 25.51 26.45 4,083,028 +1.18(+4.67%)
Oct 30, 2014 24.50 25.48 23.72 25.27 6,254,622 +2.47(+10.83%)
Oct 29, 2014 23.17 23.35 22.70 22.80 1,728,297 -0.31(-1.34%)
Oct 28, 2014 22.19 23.11 22.17 23.11 1,850,634 +1.00(+4.52%)
Oct 27, 2014 22.37 22.42 22.42 22.11 956,549 -0.31(-1.38%)
Oct 24, 2014 22.56 22.72 22.25 22.42 1,011,197 -0.14(-0.62%)
Oct 23, 2014 22.20 22.70 22.20 22.56 799,858 +0.55(+2.50%)
Oct 22, 2014 22.42 22.68 21.93 22.01 1,279,039 -0.32(-1.43%)
Oct 21, 2014 21.89 22.37 21.80 22.33 1,287,184 +0.53(+2.43%)
Oct 20, 2014 21.46 21.60 21.37 21.80 1,229,766 +0.28(+1.30%)
Oct 17, 2014 21.86 22.21 21.33 21.52 1,074,367 +0.03(+0.14%)
Oct 16, 2014 20.91 21.90 20.64 21.49 1,218,481 +0.30(+1.42%)
Oct 15, 2014 20.51 21.33 20.13 21.19 1,749,249 +0.36(+1.73%)
Oct 14, 2014 21.00 21.42 20.75 20.83 1,766,447 +0.11(+0.53%)
Oct 13, 2014 21.65 21.82 20.69 20.72 1,735,836 -0.92(-4.25%)
Oct 10, 2014 21.84 21.99 21.51 21.64 2,408,200 -0.35(-1.59%)
Oct 09, 2014 22.41 22.57 21.98 21.99 1,143,785 -0.45(-2.01%)
Oct 08, 2014 22.12 22.50 21.50 22.44 1,911,376 +0.34(+1.54%)
Oct 07, 2014 22.81 22.87 22.02 22.10 2,809,305 -0.80(-3.49%)
Oct 06, 2014 22.98 23.07 22.64 22.90 828,816 +0.04(+0.17%)
Oct 03, 2014 22.62 23.04 22.37 22.86 899,622 +0.49(+2.19%)
Oct 02, 2014 22.44 22.59 21.84 22.37 1,293,269 -0.03(-0.13%)
Oct 01, 2014 22.99 23.05 21.85 22.40 1,859,152 -0.67(-2.90%)
Sep 30, 2014 23.37 23.52 23.03 23.07 1,320,053 -0.27(-1.16%)
Sep 29, 2014 23.15 23.54 23.14 23.34 1,001,468 -0.08(-0.34%)
Sep 26, 2014 23.44 23.54 23.10 23.42 763,232 +0.32(+1.39%)
Sep 25, 2014 23.40 23.49 23.02 23.10 1,024,309 -0.38(-1.62%)
Sep 24, 2014 23.23 23.62 22.85 23.48 1,552,147 +0.33(+1.43%)
Sep 23, 2014 23.39 23.72 23.15 23.15 1,415,524 -0.43(-1.82%)
Sep 22, 2014 23.39 23.75 23.39 23.58 1,402,474 -0.13(-0.55%)
Sep 19, 2014 23.73 23.91 23.57 23.71 2,978,346 +0.19(+0.81%)
Sep 18, 2014 23.04 23.56 22.91 23.52 936,071 +0.53(+2.31%)
Sep 17, 2014 23.06 23.42 22.83 22.99 1,365,848 -0.06(-0.26%)
Sep 16, 2014 22.98 23.33 22.73 23.05 1,106,729 -0.08(-0.35%)
Sep 15, 2014 23.54 23.71 23.00 23.13 1,211,789 -0.40(-1.70%)
Sep 12, 2014 24.20 24.20 23.38 23.53 1,220,341 -0.66(-2.73%)
Sep 11, 2014 23.48 24.28 23.39 24.19 1,697,835 +0.65(+2.76%)
Sep 10, 2014 23.27 23.55 22.88 23.54 1,163,866 +0.32(+1.38%)
Sep 09, 2014 23.28 23.48 23.13 23.22 1,326,475 -0.14(-0.60%)
Sep 08, 2014 23.27 23.55 23.14 23.36 1,632,174 -0.03(-0.13%)
Sep 05, 2014 23.00 23.39 22.70 23.39 1,416,998 +0.14(+0.60%)
Sep 04, 2014 23.41 23.71 23.20 23.25 1,952,811 -0.22(-0.94%)
Sep 03, 2014 23.85 23.88 23.35 23.47 1,711,159 -0.19(-0.80%)
Sep 02, 2014 23.62 23.92 23.21 23.66 2,288,333 +0.15(+0.64%)
Aug 29, 2014 22.51 23.51 23.51 23.51 5,526,600 +1.05(+4.67%)
Aug 28, 2014 22.58 22.58 22.26 22.46 893,297 -0.24(-1.06%)
Aug 27, 2014 22.30 22.74 22.25 22.70 1,277,335 +0.39(+1.75%)
Aug 26, 2014 22.15 22.43 22.01 22.31 980,299 +0.25(+1.13%)
Aug 25, 2014 22.50 22.61 22.03 22.06 927,615 -0.27(-1.21%)
Aug 22, 2014 22.38 22.44 22.07 22.33 1,115,027 -0.09(-0.40%)
Aug 21, 2014 22.37 22.48 22.01 22.42 1,403,347 +0.34(+1.54%)
Aug 20, 2014 22.02 22.15 21.84 22.08 842,862 -0.07(-0.32%)
Aug 19, 2014 22.05 22.31 21.99 22.15 591,341 +0.15(+0.68%)
Aug 18, 2014 21.92 22.20 21.91 22.00 831,739 +0.30(+1.38%)
Aug 15, 2014 22.27 22.27 21.67 21.70 2,751,105 -0.37(-1.68%)
Aug 14, 2014 21.54 22.09 21.52 22.07 1,902,199 +0.42(+1.94%)
Aug 13, 2014 21.30 21.65 21.21 21.65 1,550,092 +0.49(+2.32%)
Aug 12, 2014 20.96 21.31 20.88 21.16 1,710,477 +0.21(+1.00%)
Aug 11, 2014 21.00 21.25 20.85 20.95 1,585,041 +0.05(+0.24%)
Aug 08, 2014 20.49 20.93 20.41 20.90 1,256,381 +0.39(+1.93%)
Aug 07, 2014 20.63 20.79 20.41 20.50 1,693,475 -0.07(-0.32%)
Aug 06, 2014 21.53 21.75 20.40 20.57 5,168,764 -1.40(-6.37%)
Aug 05, 2014 22.36 22.71 21.94 21.97 2,010,907 -0.37(-1.66%)
Aug 04, 2014 22.39 22.85 22.25 22.34 1,371,360 -0.05(-0.22%)
Aug 01, 2014 22.40 22.48 21.76 22.39 1,487,514 +0.01(+0.04%)
Jul 31, 2014 22.91 23.15 22.37 22.38 1,070,857 -0.66(-2.86%)
Jul 30, 2014 23.28 23.32 22.97 23.04 909,745 -0.03(-0.13%)
Jul 29, 2014 23.45 23.55 23.01 23.07 1,406,097 -0.38(-1.62%)
Jul 28, 2014 23.56 23.67 23.13 23.45 1,567,814 -0.06(-0.26%)
Jul 25, 2014 23.37 23.51 23.04 23.51 1,074,099 +0.21(+0.90%)
Jul 24, 2014 23.10 23.34 23.08 23.30 758,768 +0.35(+1.53%)
Jul 23, 2014 23.34 23.43 22.93 22.95 829,085 -0.40(-1.71%)
Jul 22, 2014 23.31 23.48 23.22 23.35 892,099 +0.13(+0.56%)
Jul 21, 2014 23.15 23.33 22.89 23.22 1,630,573 +0.00(+0.00%)
Jul 18, 2014 22.06 23.26 22.06 23.22 1,788,660 +1.13(+5.12%)
Jul 17, 2014 22.41 22.66 22.05 22.09 915,512 -0.39(-1.73%)
Jul 16, 2014 22.60 22.82 22.29 22.48 2,821,322 +0.16(+0.72%)
Jul 15, 2014 22.39 22.53 22.07 22.32 1,052,441 -0.10(-0.45%)
Jul 14, 2014 22.42 22.62 22.29 22.42 843,453 +0.13(+0.58%)
Jul 11, 2014 22.26 22.51 22.20 22.29 774,691 +0.00(+0.00%)
Jul 10, 2014 21.97 22.47 21.97 22.29 1,169,060 -0.06(-0.27%)
Jul 09, 2014 22.24 22.47 22.16 22.35 1,442,594 +0.20(+0.90%)
Jul 08, 2014 22.49 22.49 21.97 22.15 1,437,125 -0.33(-1.47%)
Jul 07, 2014 22.79 22.84 22.45 22.48 1,100,881 -0.29(-1.27%)
Jul 03, 2014 22.75 22.77 22.77 22.77 663,400 +0.11(+0.49%)
Jul 02, 2014 22.71 22.91 22.60 22.66 1,911,381 -0.06(-0.26%)
Jul 01, 2014 22.19 22.75 21.80 22.72 3,028,056 +0.48(+2.16%)
Jun 30, 2014 22.43 22.47 22.16 22.24 2,721,288 -0.14(-0.63%)
Jun 27, 2014 21.58 22.40 21.41 22.38 4,910,343 +0.61(+2.80%)
Jun 26, 2014 22.03 22.03 21.52 21.77 1,329,085 +0.12(+0.55%)
Jun 25, 2014 21.13 21.74 20.95 21.65 1,421,814 +0.37(+1.74%)
Jun 24, 2014 21.42 21.71 21.24 21.28 1,995,476 -0.24(-1.12%)
Jun 23, 2014 21.42 21.54 21.17 21.52 1,370,631 +0.07(+0.33%)
Jun 20, 2014 21.50 21.52 21.24 21.45 1,585,384 -0.01(-0.05%)
Jun 19, 2014 21.32 21.54 21.04 21.46 1,544,635 +0.24(+1.13%)
Jun 18, 2014 21.07 21.33 21.01 21.22 1,093,071 +0.14(+0.66%)
Jun 17, 2014 20.78 21.45 20.62 21.08 2,718,843 +0.45(+2.18%)
Jun 16, 2014 20.39 20.73 20.17 20.63 1,507,926 +0.18(+0.86%)
Jun 13, 2014 19.90 20.49 19.83 20.45 1,210,546 +0.60(+3.05%)
Jun 12, 2014 20.11 20.34 19.77 19.85 1,891,814 -0.33(-1.64%)
Jun 11, 2014 20.10 20.24 19.82 20.18 1,411,879 -0.06(-0.30%)
Jun 10, 2014 19.89 20.64 19.89 20.24 3,393,251 +0.69(+3.53%)
Jun 06, 2014 19.75 19.82 19.55 19.55 1,027,402 -0.12(-0.61%)
Jun 05, 2014 19.53 19.85 19.31 19.67 1,018,885 +0.08(+0.41%)
Jun 04, 2014 19.31 19.86 19.31 19.59 1,042,519 +0.12(+0.62%)
Jun 03, 2014 19.35 19.60 19.25 19.47 2,672,106 -0.04(-0.21%)
Jun 02, 2014 20.60 20.63 19.35 19.51 3,837,492 -1.12(-5.43%)
May 30, 2014 20.13 20.65 20.08 20.63 2,081,281 +0.43(+2.13%)
May 29, 2014 20.09 20.32 19.86 20.20 1,069,787 +0.19(+0.95%)
May 28, 2014 19.99 20.23 19.94 20.01 1,470,270 -0.04(-0.20%)
May 27, 2014 19.72 20.13 19.72 20.05 1,531,311 +0.40(+2.04%)
May 23, 2014 18.83 19.65 19.65 19.65 2,031,400 +0.78(+4.13%)
May 22, 2014 19.16 19.22 18.79 18.87 1,519,208 -0.35(-1.82%)
May 21, 2014 19.57 19.64 19.07 19.22 2,682,476 -0.29(-1.49%)
May 20, 2014 19.40 19.57 19.12 19.51 1,754,667 +0.08(+0.39%)
May 19, 2014 18.95 19.48 18.80 19.43 2,447,702 +0.34(+1.81%)
May 16, 2014 18.83 19.09 18.55 19.09 2,912,714 +0.28(+1.49%)
May 15, 2014 18.86 19.08 18.45 18.81 4,750,156 -0.18(-0.95%)
May 14, 2014 20.11 20.44 18.88 18.99 12,606,368 -1.64(-7.95%)
May 13, 2014 20.85 20.86 20.20 20.63 6,405,416 -0.04(-0.19%)
May 12, 2014 20.46 20.79 20.38 20.67 3,692,727 +0.29(+1.42%)
May 09, 2014 20.73 20.89 20.20 20.38 3,076,671 -0.47(-2.25%)
May 08, 2014 21.42 21.73 20.73 20.85 2,210,096 -0.57(-2.66%)
May 07, 2014 21.10 21.49 20.79 21.42 2,591,063 +0.63(+3.03%)
May 06, 2014 20.63 21.01 20.48 20.79 1,704,348 +0.15(+0.73%)
May 05, 2014 20.72 20.99 20.43 20.64 1,353,932 -0.13(-0.63%)
May 02, 2014 20.66 21.00 20.60 20.77 1,169,199 +0.08(+0.39%)
May 01, 2014 20.29 21.00 20.29 20.69 1,650,735 +0.31(+1.52%)
Apr 30, 2014 20.35 20.48 19.94 20.38 1,710,297 +0.00(+0.00%)
Apr 29, 2014 20.38 20.50 20.23 20.38 740,481 +0.02(+0.07%)
Apr 28, 2014 20.40 20.69 20.00 20.36 867,032 +0.00(+0.02%)
Apr 25, 2014 20.79 20.79 20.32 20.36 973,764 -0.52(-2.49%)
Apr 24, 2014 20.98 21.00 20.60 20.88 902,411 -0.01(-0.05%)
Apr 23, 2014 20.78 20.96 20.49 20.89 1,294,673 +0.05(+0.22%)
Apr 22, 2014 20.49 20.92 20.45 20.84 1,896,691 +0.31(+1.53%)
Apr 21, 2014 20.40 20.62 20.24 20.53 1,120,880 +0.02(+0.10%)
Apr 17, 2014 20.09 20.51 20.51 20.51 1,222,300 +0.46(+2.29%)
Apr 16, 2014 19.74 20.18 19.57 20.05 2,545,011 +0.52(+2.66%)
Apr 15, 2014 19.99 20.13 19.18 19.53 3,875,982 -0.44(-2.20%)
Apr 14, 2014 19.89 20.23 19.70 19.97 1,961,070 +0.19(+0.96%)
Apr 11, 2014 20.26 20.43 19.73 19.78 2,494,062 -0.55(-2.71%)
Apr 10, 2014 20.34 20.57 20.12 20.33 2,289,154 -0.02(-0.10%)
Apr 09, 2014 21.30 21.41 20.26 20.35 3,754,465 -0.82(-3.87%)
Apr 08, 2014 20.77 21.30 20.62 21.17 3,000,477 +0.34(+1.63%)
Apr 07, 2014 21.18 21.77 20.75 20.83 2,904,076 -0.37(-1.75%)
Apr 04, 2014 21.71 21.82 21.02 21.20 1,271,305 -0.37(-1.72%)
Apr 03, 2014 21.71 21.99 21.17 21.57 2,409,536 -0.17(-0.78%)
Apr 02, 2014 21.85 22.21 21.68 21.74 2,035,084 -0.18(-0.82%)
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.