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 )

145.68 -0.29 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2013 16.04 16.16 15.76 16.15 1,036,179 +0.09(+0.56%)
Mar 27, 2013 15.90 16.14 15.86 16.06 667,640 +0.04(+0.25%)
Mar 26, 2013 16.01 16.10 15.87 16.02 1,261,336 +0.15(+0.95%)
Mar 25, 2013 15.57 16.03 15.57 15.87 1,273,408 +0.37(+2.39%)
Mar 22, 2013 15.61 15.75 15.38 15.50 834,768 -0.09(-0.58%)
Mar 21, 2013 15.59 15.97 15.55 15.59 1,002,436 -0.07(-0.45%)
Mar 20, 2013 15.29 15.80 15.25 15.66 1,133,210 +0.43(+2.82%)
Mar 19, 2013 15.52 15.59 15.05 15.23 1,249,334 -0.25(-1.61%)
Mar 18, 2013 15.38 15.63 15.22 15.48 610,071 -0.20(-1.28%)
Mar 15, 2013 15.96 15.96 15.55 15.68 1,572,247 -0.25(-1.57%)
Mar 14, 2013 15.56 16.05 15.53 15.93 1,886,780 +0.35(+2.25%)
Mar 13, 2013 15.59 15.76 15.44 15.58 1,084,632 +0.04(+0.26%)
Mar 12, 2013 15.50 15.64 15.40 15.54 887,784 -0.04(-0.26%)
Mar 11, 2013 15.36 15.63 15.23 15.58 766,039 +0.16(+1.04%)
Mar 08, 2013 15.49 15.53 15.26 15.42 1,124,010 +0.01(+0.06%)
Mar 07, 2013 15.36 15.51 15.27 15.41 1,036,189 -0.02(-0.13%)
Mar 06, 2013 15.26 15.65 15.13 15.43 2,625,756 +0.43(+2.87%)
Mar 05, 2013 15.07 15.25 14.96 15.00 936,005 +0.01(+0.07%)
Mar 04, 2013 14.72 15.07 14.71 14.99 2,011,625 +0.27(+1.83%)
Mar 01, 2013 14.53 14.81 14.47 14.72 2,696,678 +0.08(+0.55%)
Feb 28, 2013 14.78 14.91 14.60 14.64 1,256,079 -0.17(-1.15%)
Feb 27, 2013 14.82 14.99 14.74 14.81 1,273,595 -0.08(-0.54%)
Feb 26, 2013 15.01 15.09 14.80 14.89 1,296,953 -0.04(-0.27%)
Feb 25, 2013 15.08 15.27 14.91 14.93 2,638,339 -0.02(-0.13%)
Feb 22, 2013 15.03 15.11 14.88 14.95 1,521,108 +0.05(+0.34%)
Feb 21, 2013 14.88 15.00 14.64 14.90 2,952,831 -0.21(-1.39%)
Feb 20, 2013 15.54 15.64 15.10 15.11 2,046,210 -0.41(-2.64%)
Feb 19, 2013 14.99 15.57 14.86 15.52 3,996,758 +0.44(+2.92%)
Feb 15, 2013 15.05 15.29 15.04 15.08 2,170,433 +0.11(+0.73%)
Feb 14, 2013 14.81 15.07 14.55 14.97 2,660,984 +0.06(+0.40%)
Feb 13, 2013 14.94 15.04 14.62 14.91 2,525,697 +0.05(+0.34%)
Feb 12, 2013 15.17 15.29 14.84 14.86 2,068,223 -0.27(-1.78%)
Feb 11, 2013 14.99 15.28 14.70 15.13 2,959,246 +0.09(+0.60%)
Feb 08, 2013 14.93 15.18 14.81 15.04 3,274,034 +0.24(+1.62%)
Feb 07, 2013 14.48 14.91 14.31 14.80 3,324,089 +0.36(+2.49%)
Feb 06, 2013 13.50 14.57 13.40 14.44 9,115,333 +1.93(+15.43%)
Feb 04, 2013 12.77 12.88 12.26 12.51 1,363,000 -0.27(-2.11%)
Feb 01, 2013 12.18 12.88 12.18 12.78 2,039,403 +0.61(+5.01%)
Jan 31, 2013 12.99 13.30 11.55 12.17 6,081,353 -0.89(-6.81%)
Jan 30, 2013 13.10 13.19 12.96 13.06 1,119,318 +0.00(+0.00%)
Jan 29, 2013 13.16 13.20 12.93 13.06 1,374,676 -0.06(-0.46%)
Jan 28, 2013 13.01 13.17 12.82 13.12 1,203,919 +0.30(+2.34%)
Jan 25, 2013 12.70 12.92 12.60 12.82 945,041 +0.21(+1.67%)
Jan 24, 2013 12.49 12.70 12.35 12.61 599,518 +0.08(+0.64%)
Jan 23, 2013 12.54 12.61 12.47 12.53 874,371 -0.01(-0.04%)
Jan 22, 2013 12.49 12.54 12.41 12.54 1,255,969 +0.02(+0.12%)
Jan 18, 2013 12.50 12.70 12.45 12.52 924,473 +0.03(+0.24%)
Jan 17, 2013 12.41 12.71 12.41 12.49 1,192,484 +0.19(+1.54%)
Jan 16, 2013 12.53 12.53 12.27 12.30 1,121,799 -0.16(-1.28%)
Jan 15, 2013 12.14 12.51 12.06 12.46 805,720 +0.26(+2.13%)
Jan 14, 2013 12.25 12.39 12.12 12.20 742,063 -0.11(-0.89%)
Jan 11, 2013 11.96 12.38 11.88 12.31 1,100,407 +0.33(+2.75%)
Jan 10, 2013 12.05 12.22 11.97 11.98 1,592,701 +0.06(+0.50%)
Jan 09, 2013 11.87 12.09 11.53 11.92 1,419,587 +0.14(+1.19%)
Jan 08, 2013 12.10 12.15 11.78 11.78 1,129,369 -0.38(-3.13%)
Jan 07, 2013 12.11 12.37 12.08 12.16 1,237,566 -0.04(-0.33%)
Jan 04, 2013 11.93 12.26 11.92 12.20 1,798,769 +0.32(+2.69%)
Jan 03, 2013 11.50 11.96 11.42 11.88 2,344,803 +0.40(+3.48%)
Jan 02, 2013 11.42 11.56 11.00 11.48 2,975,798 +0.48(+4.36%)
Dec 31, 2012 10.85 11.17 10.61 11.00 2,582,057 -0.02(-0.18%)
Dec 28, 2012 10.95 11.11 10.90 11.02 1,563,161 +0.02(+0.18%)
Dec 27, 2012 11.10 11.12 10.84 11.00 1,418,868 -0.14(-1.26%)
Dec 26, 2012 11.20 11.34 11.02 11.14 1,126,690 -0.06(-0.54%)
Dec 24, 2012 11.40 11.53 11.08 11.20 692,601 -0.15(-1.32%)
Dec 21, 2012 11.48 11.48 11.12 11.35 4,876,770 -0.34(-2.91%)
Dec 20, 2012 11.96 12.06 11.42 11.69 5,884,909 -0.29(-2.42%)
Dec 19, 2012 12.64 12.86 11.94 11.98 4,108,146 -0.68(-5.37%)
Dec 18, 2012 12.54 12.86 12.54 12.66 1,922,373 +0.06(+0.48%)
Dec 17, 2012 13.16 13.16 12.43 12.60 2,370,393 -0.50(-3.82%)
Dec 14, 2012 13.00 13.14 12.95 13.10 1,468,820 +0.07(+0.54%)
Dec 13, 2012 13.15 13.33 12.95 13.03 1,202,755 -0.07(-0.53%)
Dec 12, 2012 13.25 13.38 13.05 13.10 3,984,543 +0.33(+2.58%)
Dec 11, 2012 12.59 12.88 12.49 12.77 2,236,504 +0.25(+2.00%)
Dec 10, 2012 12.32 12.55 12.30 12.52 1,077,917 +0.19(+1.54%)
Dec 07, 2012 12.24 12.36 12.13 12.33 1,016,736 +0.14(+1.15%)
Dec 06, 2012 12.15 12.29 12.04 12.19 826,741 +0.09(+0.74%)
Dec 05, 2012 12.33 12.33 12.07 12.10 1,210,944 -0.20(-1.63%)
Dec 04, 2012 12.32 12.41 12.15 12.30 943,335 -0.07(-0.57%)
Nov 30, 2012 12.40 12.48 12.28 12.37 1,498,122 -0.16(-1.28%)
Nov 29, 2012 12.63 12.76 12.45 12.53 1,238,819 +0.00(+0.00%)
Nov 28, 2012 12.36 12.57 12.18 12.53 1,722,224 +0.13(+1.05%)
Nov 27, 2012 12.34 12.58 12.21 12.40 1,117,178 +0.01(+0.08%)
Nov 26, 2012 12.39 12.48 12.24 12.39 1,593,775 -0.03(-0.24%)
Nov 23, 2012 12.43 12.64 12.36 12.42 1,207,668 +0.12(+0.98%)
Nov 21, 2012 12.31 12.50 12.25 12.30 1,572,638 +0.06(+0.49%)
Nov 20, 2012 12.33 12.47 12.19 12.24 1,975,939 -0.11(-0.89%)
Nov 19, 2012 11.98 12.47 11.93 12.35 3,001,701 +0.50(+4.22%)
Nov 16, 2012 11.52 11.98 11.45 11.85 3,541,800 +0.30(+2.60%)
Nov 15, 2012 11.50 11.69 11.36 11.55 2,378,300 +0.08(+0.70%)
Nov 14, 2012 11.53 11.58 11.42 11.47 2,197,136 -0.04(-0.35%)
Nov 13, 2012 11.40 11.53 11.24 11.51 1,820,764 +0.06(+0.52%)
Nov 12, 2012 11.19 11.55 11.19 11.45 2,940,950 +0.42(+3.81%)
Nov 09, 2012 11.07 11.24 10.97 11.03 2,320,310 -0.08(-0.72%)
Nov 08, 2012 11.03 11.44 11.00 11.11 2,400,707 +0.24(+2.21%)
Nov 07, 2012 11.07 11.26 10.80 10.87 2,784,492 -0.45(-3.98%)
Nov 06, 2012 11.13 11.49 11.11 11.32 2,909,402 +0.29(+2.63%)
Nov 05, 2012 11.01 11.15 10.91 11.03 1,769,325 -0.01(-0.09%)
Nov 02, 2012 11.28 11.28 10.83 11.04 1,649,775 -0.17(-1.52%)
Nov 01, 2012 11.16 11.28 10.77 11.21 2,925,098 +0.06(+0.54%)
Oct 31, 2012 11.38 11.55 10.98 11.15 3,657,946 +0.44(+4.11%)
Oct 26, 2012 10.97 10.71 10.71 10.71 1,301,700 -0.23(-2.10%)
Oct 25, 2012 11.36 11.38 10.89 10.94 1,339,867 -0.30(-2.67%)
Oct 24, 2012 11.12 11.27 10.89 11.24 1,634,018 +0.22(+2.00%)
Oct 23, 2012 10.81 11.04 10.57 11.02 1,707,445 +0.04(+0.36%)
Oct 19, 2012 11.39 11.43 10.90 10.98 1,964,756 -0.47(-4.10%)
Oct 18, 2012 11.48 11.60 11.33 11.45 1,676,172 -0.01(-0.09%)
Oct 17, 2012 11.49 11.64 11.34 11.46 1,072,742 -0.04(-0.35%)
Oct 16, 2012 11.58 11.79 11.41 11.50 1,837,233 +0.00(+0.00%)
Oct 15, 2012 11.30 11.57 11.22 11.50 2,086,968 +0.32(+2.86%)
Oct 12, 2012 11.01 11.37 10.96 11.18 1,768,694 +0.21(+1.92%)
Oct 11, 2012 10.39 11.09 10.32 10.97 1,935,052 +0.65(+6.30%)
Oct 10, 2012 10.59 10.62 10.29 10.32 1,284,124 -0.29(-2.73%)
Oct 09, 2012 11.02 11.09 10.60 10.61 2,241,636 -0.40(-3.63%)
Oct 08, 2012 11.13 11.18 10.90 11.01 1,260,626 -0.20(-1.78%)
Oct 05, 2012 10.90 11.26 10.85 11.21 2,501,504 +0.36(+3.32%)
Oct 04, 2012 10.20 10.88 10.11 10.85 2,832,407 +0.66(+6.48%)
Oct 03, 2012 10.29 10.29 10.01 10.19 1,559,782 -0.05(-0.49%)
Oct 02, 2012 11.17 11.17 10.14 10.24 893,498 +0.04(+0.40%)
Oct 01, 2012 10.43 10.65 10.19 10.20 1,761,382 -0.24(-2.30%)
Sep 28, 2012 10.56 10.59 10.24 10.44 2,018,867 -0.17(-1.60%)
Sep 27, 2012 10.59 10.81 10.49 10.61 2,127,411 +0.11(+1.05%)
Sep 26, 2012 10.48 10.57 10.12 10.50 1,219,791 +0.04(+0.38%)
Sep 25, 2012 10.91 10.91 10.45 10.46 1,994,609 -0.29(-2.70%)
Sep 24, 2012 10.70 11.14 10.66 10.75 1,271,770 +0.02(+0.19%)
Sep 21, 2012 11.13 11.18 10.69 10.73 1,936,977 -0.27(-2.45%)
Sep 20, 2012 11.05 11.15 10.94 11.00 1,343,369 -0.15(-1.35%)
Sep 19, 2012 11.24 11.31 11.01 11.15 1,432,426 +0.01(+0.09%)
Sep 18, 2012 11.18 11.36 11.00 11.14 1,633,585 -0.01(-0.09%)
Sep 17, 2012 10.97 11.22 10.85 11.15 2,782,001 +0.22(+2.01%)
Sep 14, 2012 10.81 11.08 10.72 10.93 1,661,082 +0.24(+2.25%)
Sep 13, 2012 10.61 10.81 10.40 10.69 1,695,807 +0.12(+1.14%)
Sep 12, 2012 10.88 11.00 10.51 10.57 1,948,076 -0.25(-2.31%)
Sep 11, 2012 10.64 10.88 10.61 10.82 3,067,583 +0.17(+1.60%)
Sep 10, 2012 10.52 10.66 10.35 10.65 2,237,366 +0.11(+1.04%)
Sep 07, 2012 10.39 10.58 10.26 10.54 1,863,919 +0.20(+1.93%)
Sep 06, 2012 10.03 10.44 10.03 10.34 3,166,201 +0.40(+4.02%)
Sep 05, 2012 9.970 10.14 9.890 9.940 1,633,930 -0.07(-0.70%)
Sep 04, 2012 10.22 10.32 9.860 10.01 1,406,656 -0.24(-2.34%)
Aug 31, 2012 10.14 10.39 10.03 10.25 1,367,356 +0.22(+2.19%)
Aug 30, 2012 10.17 10.18 9.960 10.03 1,272,968 -0.26(-2.53%)
Aug 29, 2012 10.34 10.48 10.22 10.29 953,957 +0.30(+3.00%)
Aug 27, 2012 10.22 10.39 9.950 9.990 2,015,802 -0.15(-1.48%)
Aug 24, 2012 10.23 10.30 10.10 10.14 1,330,317 -0.14(-1.36%)
Aug 23, 2012 10.11 10.32 9.890 10.28 2,246,743 +0.14(+1.38%)
Aug 22, 2012 10.19 10.23 10.00 10.14 1,234,313 -0.05(-0.49%)
Aug 21, 2012 10.33 10.36 10.05 10.19 1,793,513 -0.12(-1.16%)
Aug 20, 2012 10.07 10.35 9.930 10.31 2,830,677 +0.24(+2.38%)
Aug 17, 2012 9.900 10.12 9.750 10.07 2,934,971 +0.20(+2.03%)
Aug 16, 2012 9.350 10.04 9.315 9.870 3,598,361 +0.49(+5.22%)
Aug 15, 2012 8.890 9.380 8.740 9.380 1,858,059 +0.57(+6.47%)
Aug 14, 2012 9.230 9.230 8.765 8.810 1,737,265 -0.27(-2.97%)
Aug 13, 2012 9.390 9.430 8.980 9.080 1,807,909 -0.30(-3.20%)
Aug 10, 2012 8.840 9.400 8.800 9.380 1,628,954 +0.56(+6.35%)
Aug 09, 2012 9.010 9.010 8.720 8.820 1,885,339 -0.17(-1.89%)
Aug 08, 2012 9.240 9.420 8.970 8.990 2,471,342 -0.45(-4.77%)
Aug 07, 2012 8.640 9.570 8.630 9.440 5,158,626 +0.83(+9.64%)
Aug 06, 2012 8.080 8.680 8.050 8.610 3,357,816 +0.53(+6.56%)
Aug 03, 2012 7.860 8.200 7.710 8.080 2,805,476 +0.26(+3.32%)
Aug 02, 2012 7.810 7.980 7.370 7.820 4,775,138 -0.05(-0.64%)
Aug 01, 2012 8.620 9.080 7.870 7.870 7,850,411 -0.91(-10.36%)
Jul 31, 2012 9.080 9.210 8.650 8.780 2,858,749 -0.35(-3.83%)
Jul 30, 2012 9.080 9.250 9.020 9.130 1,693,727 +0.03(+0.33%)
Jul 27, 2012 8.770 9.130 8.730 9.100 1,081,212 +0.37(+4.24%)
Jul 26, 2012 9.030 9.090 8.690 8.730 1,357,315 -0.20(-2.24%)
Jul 25, 2012 8.960 9.130 8.800 8.930 1,146,782 -0.02(-0.22%)
Jul 24, 2012 9.090 9.130 8.930 8.950 1,365,647 -0.13(-1.43%)
Jul 23, 2012 9.220 9.300 8.985 9.080 1,394,053 -0.34(-3.61%)
Jul 20, 2012 9.730 9.730 9.400 9.420 1,890,481 -0.42(-4.27%)
Jul 19, 2012 9.240 9.840 9.240 9.840 3,204,567 +0.64(+6.96%)
Jul 18, 2012 9.030 9.290 9.030 9.200 1,051,232 +0.19(+2.11%)
Jul 17, 2012 9.090 9.150 8.930 9.010 1,244,692 -0.01(-0.11%)
Jul 16, 2012 8.930 9.080 8.880 9.020 924,083 +0.13(+1.46%)
Jul 13, 2012 9.110 9.190 8.830 8.890 2,296,996 -0.21(-2.31%)
Jul 12, 2012 9.130 9.160 8.910 9.100 1,497,905 -0.06(-0.66%)
Jul 11, 2012 9.170 9.287 9.000 9.160 9,791,422 +0.04(+0.44%)
Jul 10, 2012 9.340 9.380 9.040 9.120 1,221,199 -0.14(-1.51%)
Jul 09, 2012 9.400 9.430 9.130 9.260 1,366,445 -0.16(-1.70%)
Jul 06, 2012 9.460 9.460 9.130 9.420 1,779,582 -0.08(-0.84%)
Jul 05, 2012 9.920 9.930 9.500 9.500 1,904,711 -0.28(-2.86%)
Jul 03, 2012 9.430 9.780 9.380 9.780 1,342,915 +0.38(+4.04%)
Jul 02, 2012 9.480 9.580 9.270 9.400 1,063,311 -0.06(-0.63%)
Jun 29, 2012 9.410 9.515 9.260 9.460 2,113,188 +0.22(+2.38%)
Jun 28, 2012 9.350 9.500 9.125 9.240 1,514,387 -0.16(-1.70%)
Jun 27, 2012 9.460 9.580 9.250 9.400 2,776,052 -0.01(-0.11%)
Jun 26, 2012 9.610 9.650 9.390 9.410 1,625,910 -0.21(-2.13%)
Jun 25, 2012 9.730 9.820 9.520 9.615 1,152,380 -0.25(-2.58%)
Jun 22, 2012 9.870 10.00 9.820 9.870 2,315,900 +0.02(+0.20%)
Jun 21, 2012 10.26 10.30 9.820 9.850 1,242,677 -0.38(-3.71%)
Jun 20, 2012 10.31 10.35 10.05 10.23 1,480,978 -0.06(-0.58%)
Jun 19, 2012 10.06 10.32 10.06 10.29 2,233,692 +0.26(+2.59%)
Jun 18, 2012 9.920 10.08 9.760 10.03 1,576,418 +0.03(+0.30%)
Jun 15, 2012 10.03 10.09 9.610 10.00 3,549,734 -0.04(-0.40%)
Jun 14, 2012 10.27 10.27 9.910 10.04 2,966,021 -0.22(-2.14%)
Jun 13, 2012 10.61 10.74 10.19 10.26 2,250,604 -0.49(-4.56%)
Jun 12, 2012 10.59 10.79 10.54 10.75 1,454,354 +0.19(+1.80%)
Jun 11, 2012 10.99 10.99 10.54 10.56 1,313,761 -0.31(-2.85%)
Jun 08, 2012 11.14 11.14 10.63 10.87 2,956,744 -0.27(-2.42%)
Jun 07, 2012 11.79 11.81 11.12 11.14 1,684,246 -0.49(-4.21%)
Jun 06, 2012 11.27 11.63 11.24 11.63 2,058,988 +0.49(+4.40%)
Jun 05, 2012 10.89 11.19 10.80 11.14 2,249,050 +0.24(+2.20%)
Jun 04, 2012 11.06 11.25 10.72 10.90 2,942,080 -0.16(-1.45%)
Jun 01, 2012 11.35 11.40 10.90 11.06 2,695,475 -0.46(-3.99%)
May 31, 2012 11.71 11.75 11.50 11.52 2,719,407 -0.21(-1.79%)
May 30, 2012 11.75 11.86 11.57 11.73 2,075,683 -0.17(-1.43%)
May 29, 2012 11.66 11.91 11.58 11.90 2,372,150 +0.34(+2.94%)
May 25, 2012 11.50 11.61 11.35 11.56 1,755,322 +0.05(+0.43%)
May 24, 2012 11.74 11.80 11.48 11.51 2,662,738 -0.27(-2.29%)
May 23, 2012 11.83 12.27 11.32 11.78 8,699,523 +0.62(+5.56%)
May 22, 2012 11.32 11.51 11.02 11.16 2,981,057 -0.11(-0.98%)
May 21, 2012 11.25 11.31 11.00 11.27 2,908,663 +0.08(+0.71%)
May 18, 2012 11.60 11.77 11.15 11.19 2,237,402 -0.43(-3.66%)
May 17, 2012 11.95 12.01 11.61 11.62 1,902,044 -0.32(-2.72%)
May 16, 2012 12.39 12.44 11.90 11.94 2,432,003 -0.39(-3.16%)
May 15, 2012 12.60 12.70 12.29 12.33 1,495,468 -0.27(-2.10%)
May 14, 2012 12.55 12.90 12.53 12.60 1,473,384 -0.01(-0.12%)
May 11, 2012 12.65 12.89 12.60 12.61 853,768 -0.15(-1.18%)
May 10, 2012 12.71 12.95 12.56 12.76 1,608,545 +0.13(+1.03%)
May 09, 2012 13.22 13.24 12.51 12.63 4,319,866 -0.78(-5.82%)
May 08, 2012 13.40 13.57 13.27 13.41 1,120,050 -0.03(-0.22%)
May 07, 2012 13.31 13.53 13.22 13.44 1,496,428 +0.03(+0.22%)
May 04, 2012 13.54 13.61 13.40 13.41 1,046,094 -0.24(-1.76%)
May 03, 2012 13.60 13.75 13.47 13.65 1,453,300 +0.07(+0.52%)
May 02, 2012 13.81 13.86 13.53 13.58 1,995,035 -0.28(-2.02%)
May 01, 2012 14.07 14.38 13.85 13.86 1,295,204 -0.25(-1.74%)
Apr 30, 2012 14.30 14.35 14.10 14.11 646,411 -0.20(-1.36%)
Apr 27, 2012 14.28 14.34 14.12 14.30 640,408 +0.05(+0.35%)
Apr 26, 2012 14.16 14.28 14.02 14.25 1,031,471 +0.10(+0.71%)
Apr 25, 2012 13.92 14.15 13.91 14.15 1,028,663 +0.42(+3.06%)
Apr 24, 2012 13.89 14.05 13.69 13.73 1,312,148 -0.21(-1.51%)
Apr 23, 2012 13.92 14.00 13.74 13.94 1,211,144 -0.10(-0.71%)
Apr 20, 2012 14.33 14.33 14.03 14.04 1,106,744 -0.11(-0.78%)
Apr 19, 2012 14.48 14.67 14.15 14.15 1,291,797 -0.23(-1.60%)
Apr 18, 2012 14.56 14.60 14.34 14.38 1,171,143 -0.25(-1.71%)
Apr 17, 2012 14.27 14.70 14.14 14.63 3,110,715 +0.49(+3.43%)
Apr 16, 2012 14.66 14.76 14.11 14.14 3,209,020 -0.52(-3.51%)
Apr 13, 2012 14.68 14.79 14.49 14.66 1,804,709 -0.09(-0.61%)
Apr 12, 2012 14.71 14.87 14.70 14.75 2,787,938 +0.01(+0.07%)
Apr 11, 2012 14.86 15.00 14.69 14.74 1,056,615 +0.00(+0.00%)
Apr 10, 2012 15.19 15.46 14.73 14.74 999,376 -0.42(-2.77%)
Apr 09, 2012 15.06 15.36 15.05 15.16 1,120,076 -0.11(-0.72%)
Apr 05, 2012 15.35 15.54 15.25 15.27 1,052,560 -0.18(-1.17%)
Apr 04, 2012 15.35 15.52 15.25 15.45 827,993 -0.08(-0.52%)
Apr 03, 2012 15.47 15.67 15.41 15.53 817,270 +0.09(+0.58%)
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.