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

First American Corp (NY: FAF )

55.58 +0.32 (+0.58%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2012 11.96 12.07 11.86 11.99 922,512 -0.01(-0.12%)
Apr 27, 2012 12.14 12.19 11.84 12.01 1,094,069 -0.15(-1.24%)
Apr 26, 2012 12.51 12.51 11.97 12.16 907,049 -0.39(-3.08%)
Apr 25, 2012 12.60 12.82 12.47 12.55 931,328 +0.10(+0.81%)
Apr 24, 2012 12.20 12.47 12.09 12.44 497,319 +0.26(+2.12%)
Apr 23, 2012 12.24 12.27 12.07 12.19 677,306 -0.26(-2.07%)
Apr 20, 2012 12.48 12.60 12.39 12.44 753,307 +0.14(+1.11%)
Apr 19, 2012 12.29 12.49 12.20 12.31 609,084 +0.03(+0.23%)
Apr 18, 2012 12.25 12.34 12.16 12.28 707,908 -0.06(-0.46%)
Apr 17, 2012 12.42 12.58 12.33 12.34 941,697 +0.05(+0.41%)
Apr 16, 2012 12.19 12.35 12.17 12.29 1,015,126 +0.17(+1.42%)
Apr 13, 2012 12.17 12.39 12.09 12.12 992,536 +0.04(+0.30%)
Apr 12, 2012 11.76 12.14 11.76 12.08 877,344 +0.31(+2.62%)
Apr 11, 2012 11.84 11.85 11.69 11.77 700,967 +0.10(+0.86%)
Apr 10, 2012 11.84 11.84 11.62 11.67 1,051,853 -0.18(-1.51%)
Apr 09, 2012 11.75 11.86 11.73 11.85 744,488 -0.11(-0.90%)
Apr 05, 2012 11.86 11.99 11.84 11.96 575,599 +0.01(+0.06%)
Apr 04, 2012 11.86 12.03 11.82 11.95 795,659 -0.08(-0.66%)
Apr 03, 2012 11.99 12.12 11.89 12.03 1,396,517 +0.00(+0.00%)
Apr 02, 2012 11.81 12.08 11.76 12.03 975,072 +0.12(+1.02%)
Mar 30, 2012 12.13 12.14 11.82 11.91 1,035,824 -0.14(-1.13%)
Mar 29, 2012 11.40 12.10 11.38 12.04 1,404,636 +0.54(+4.67%)
Mar 28, 2012 11.32 11.52 11.26 11.51 852,164 +0.12(+1.07%)
Mar 27, 2012 11.39 11.46 11.30 11.39 607,041 -0.03(-0.25%)
Mar 26, 2012 11.44 11.48 11.31 11.41 835,143 +0.09(+0.82%)
Mar 23, 2012 11.08 11.33 11.06 11.32 467,305 +0.21(+1.93%)
Mar 22, 2012 11.03 11.11 10.95 11.11 798,438 -0.04(-0.32%)
Mar 21, 2012 11.16 11.25 11.04 11.14 833,855 -0.03(-0.26%)
Mar 20, 2012 11.17 11.21 11.05 11.17 970,687 -0.04(-0.32%)
Mar 19, 2012 11.14 11.40 11.11 11.21 1,042,152 +0.04(+0.39%)
Mar 16, 2012 11.49 11.50 11.08 11.16 1,865,476 -0.32(-2.75%)
Mar 15, 2012 11.59 11.69 11.44 11.48 962,836 -0.09(-0.74%)
Mar 14, 2012 11.89 11.93 11.55 11.56 1,061,666 -0.36(-3.00%)
Mar 13, 2012 11.62 11.93 11.53 11.92 684,964 +0.42(+3.61%)
Mar 12, 2012 11.60 11.68 11.48 11.51 473,621 -0.05(-0.43%)
Mar 09, 2012 11.36 11.57 11.33 11.56 661,479 +0.22(+1.96%)
Mar 08, 2012 11.26 11.36 11.03 11.34 614,074 +0.15(+1.34%)
Mar 07, 2012 11.01 11.20 10.94 11.18 423,613 +0.22(+2.03%)
Mar 06, 2012 11.28 11.36 10.95 10.96 472,094 -0.45(-3.95%)
Mar 05, 2012 11.46 11.51 11.39 11.41 870,265 -0.11(-0.99%)
Mar 02, 2012 11.33 11.58 11.28 11.53 2,354,929 +0.18(+1.58%)
Mar 01, 2012 11.06 11.51 10.96 11.35 938,598 +0.32(+2.92%)
Feb 29, 2012 11.34 11.46 11.03 11.03 848,490 -0.29(-2.59%)
Feb 28, 2012 11.21 11.44 11.18 11.32 1,117,467 +0.13(+1.15%)
Feb 27, 2012 10.90 11.28 10.82 11.19 800,965 +0.24(+2.16%)
Feb 24, 2012 10.94 11.02 10.79 10.96 756,713 +0.05(+0.46%)
Feb 23, 2012 10.60 10.93 10.60 10.91 923,852 +0.34(+3.18%)
Feb 22, 2012 10.75 10.97 10.54 10.57 478,953 -0.16(-1.53%)
Feb 21, 2012 10.76 10.79 10.67 10.73 527,754 +0.02(+0.20%)
Feb 17, 2012 10.74 10.80 10.65 10.71 564,137 +0.01(+0.07%)
Feb 16, 2012 10.43 11.00 10.38 10.70 1,243,653 +0.27(+2.61%)
Feb 15, 2012 10.56 10.63 10.38 10.43 469,365 -0.09(-0.82%)
Feb 14, 2012 10.49 10.59 10.42 10.52 449,956 +0.00(+0.00%)
Feb 13, 2012 10.63 10.65 10.44 10.52 681,744 +0.01(+0.14%)
Feb 10, 2012 10.38 10.58 10.35 10.50 507,944 -0.02(-0.20%)
Feb 09, 2012 10.60 10.65 10.45 10.53 493,686 -0.03(-0.27%)
Feb 08, 2012 10.64 10.66 10.48 10.55 722,285 -0.05(-0.47%)
Feb 07, 2012 10.73 10.73 10.54 10.60 861,471 -0.11(-1.00%)
Feb 06, 2012 10.84 10.89 10.68 10.71 361,650 -0.19(-1.77%)
Feb 03, 2012 10.78 10.97 10.73 10.91 2,364,928 +0.24(+2.21%)
Feb 02, 2012 10.76 10.89 10.64 10.67 980,303 -0.11(-1.00%)
Feb 01, 2012 10.65 10.81 10.57 10.78 1,846,250 +0.16(+1.55%)
Jan 31, 2012 10.64 10.72 10.48 10.61 694,805 +0.04(+0.41%)
Jan 30, 2012 10.66 10.66 10.52 10.57 734,731 -0.16(-1.47%)
Jan 27, 2012 10.64 10.86 10.63 10.73 1,051,431 +0.01(+0.07%)
Jan 26, 2012 10.65 10.76 10.51 10.72 919,566 +0.14(+1.35%)
Jan 25, 2012 10.04 10.59 9.972 10.58 1,414,831 +0.49(+4.83%)
Jan 24, 2012 9.996 10.10 9.846 10.09 702,735 +0.00(+0.00%)
Jan 23, 2012 9.996 10.16 9.860 10.09 1,230,505 +0.06(+0.64%)
Jan 20, 2012 9.710 10.05 9.616 10.02 630,903 +0.30(+3.09%)
Jan 19, 2012 9.702 9.788 9.574 9.724 579,085 +0.07(+0.74%)
Jan 18, 2012 9.480 9.652 9.416 9.652 408,443 +0.18(+1.89%)
Jan 17, 2012 9.423 9.667 9.409 9.473 527,402 +0.10(+1.07%)
Jan 13, 2012 9.180 9.395 8.951 9.373 646,361 +0.06(+0.69%)
Jan 12, 2012 9.473 9.488 9.266 9.309 512,684 -0.16(-1.74%)
Jan 11, 2012 9.445 9.523 9.402 9.473 346,673 -0.05(-0.53%)
Jan 10, 2012 9.466 9.616 9.330 9.523 427,650 +0.15(+1.60%)
Jan 09, 2012 9.344 9.402 9.165 9.373 653,686 +0.06(+0.61%)
Jan 06, 2012 9.344 9.416 9.248 9.316 519,400 -0.01(-0.08%)
Jan 05, 2012 9.044 9.344 8.915 9.323 639,830 +0.19(+2.12%)
Jan 04, 2012 9.230 9.237 8.979 9.130 707,681 +0.06(+0.63%)
Dec 30, 2011 9.101 9.144 9.065 9.072 340,396 -0.02(-0.24%)
Dec 29, 2011 9.087 9.180 9.065 9.094 659,411 +0.06(+0.63%)
Dec 28, 2011 9.273 9.387 9.015 9.036 376,947 -0.30(-3.22%)
Dec 27, 2011 9.151 9.337 9.101 9.337 319,301 +0.16(+1.72%)
Dec 23, 2011 9.280 9.387 9.130 9.180 466,304 -0.01(-0.08%)
Dec 21, 2011 8.972 9.230 8.936 9.187 594,508 +0.19(+2.07%)
Dec 20, 2011 8.915 9.122 8.836 9.001 902,847 +0.24(+2.78%)
Dec 19, 2011 8.879 8.968 8.750 8.757 943,182 -0.09(-0.97%)
Dec 16, 2011 8.908 9.029 8.772 8.843 1,874,716 +0.00(+0.00%)
Dec 15, 2011 8.800 8.915 8.757 8.843 1,173,332 +0.16(+1.81%)
Dec 14, 2011 8.857 8.915 8.671 8.686 1,323,086 -0.23(-2.57%)
Dec 13, 2011 9.058 9.130 8.843 8.915 1,279,112 -0.04(-0.40%)
Dec 12, 2011 8.943 9.008 8.793 8.951 1,120,498 -0.11(-1.19%)
Dec 09, 2011 8.829 9.108 8.807 9.058 885,938 +0.28(+3.18%)
Dec 08, 2011 8.793 8.886 8.736 8.779 1,444,258 -0.12(-1.37%)
Dec 07, 2011 8.757 8.958 8.686 8.900 1,350,968 +0.06(+0.73%)
Dec 06, 2011 8.263 8.915 8.249 8.836 2,329,412 +0.67(+8.25%)
Dec 05, 2011 8.192 8.363 8.070 8.163 654,602 +0.09(+1.06%)
Dec 02, 2011 8.098 8.227 8.048 8.077 394,762 +0.06(+0.71%)
Dec 01, 2011 8.242 8.313 7.991 8.020 872,879 -0.29(-3.45%)
Nov 30, 2011 7.912 8.320 7.862 8.306 1,262,507 +0.68(+8.92%)
Nov 29, 2011 7.726 7.791 7.547 7.626 718,721 -0.09(-1.21%)
Nov 28, 2011 7.733 7.826 7.633 7.719 1,007,633 +0.19(+2.57%)
Nov 25, 2011 7.604 7.719 7.526 7.526 434,812 -0.11(-1.41%)
Nov 23, 2011 8.020 8.041 7.612 7.633 635,516 -0.49(-6.00%)
Nov 22, 2011 7.948 8.242 7.798 8.120 1,143,209 +0.13(+1.61%)
Nov 21, 2011 8.084 8.098 7.962 7.991 901,553 -0.21(-2.62%)
Nov 18, 2011 8.134 8.335 8.084 8.206 672,779 +0.09(+1.15%)
Nov 17, 2011 8.299 8.342 8.084 8.113 640,033 -0.22(-2.66%)
Nov 16, 2011 8.399 8.542 8.328 8.335 730,204 -0.14(-1.61%)
Nov 15, 2011 8.149 8.499 8.084 8.471 1,326,321 +0.27(+3.32%)
Nov 14, 2011 8.464 8.464 8.163 8.199 1,096,344 -0.35(-4.10%)
Nov 11, 2011 8.363 8.571 8.342 8.550 1,036,918 +0.25(+3.02%)
Nov 10, 2011 8.299 8.399 8.235 8.299 1,058,891 +0.14(+1.67%)
Nov 09, 2011 8.141 8.242 8.013 8.163 1,299,376 -0.21(-2.48%)
Nov 08, 2011 8.363 8.374 8.098 8.371 2,698,573 +0.04(+0.52%)
Nov 07, 2011 8.378 8.462 8.177 8.328 1,000,117 -0.04(-0.51%)
Nov 04, 2011 8.320 8.439 8.285 8.371 1,413,492 -0.04(-0.43%)
Nov 03, 2011 8.478 8.499 8.277 8.406 2,334,052 +0.04(+0.43%)
Nov 02, 2011 8.220 8.435 8.120 8.371 1,825,653 +0.31(+3.82%)
Nov 01, 2011 8.270 8.499 8.056 8.063 1,578,989 -0.53(-6.17%)
Oct 31, 2011 8.636 8.786 8.507 8.593 1,191,976 -0.16(-1.88%)
Oct 28, 2011 8.736 9.001 8.736 8.757 1,934,236 -0.42(-4.53%)
Oct 27, 2011 9.445 9.631 8.958 9.173 3,093,687 -0.14(-1.46%)
Oct 26, 2011 9.416 9.445 9.230 9.309 1,917,439 +0.05(+0.54%)
Oct 25, 2011 9.702 9.745 9.237 9.258 1,206,103 -0.55(-5.62%)
Oct 24, 2011 9.652 9.824 9.559 9.810 1,609,429 +0.20(+2.09%)
Oct 21, 2011 9.695 9.710 9.488 9.609 1,670,321 +0.07(+0.75%)
Oct 20, 2011 9.416 9.595 9.196 9.538 987,985 +0.04(+0.45%)
Oct 19, 2011 9.395 9.652 9.387 9.495 1,310,131 +0.04(+0.45%)
Oct 18, 2011 9.029 9.559 8.994 9.452 1,717,385 +0.43(+4.76%)
Oct 17, 2011 9.137 9.309 8.972 9.022 1,122,354 -0.20(-2.17%)
Oct 14, 2011 9.258 9.301 9.051 9.223 729,479 +0.05(+0.55%)
Oct 13, 2011 9.044 9.228 8.979 9.173 1,006,414 +0.03(+0.31%)
Oct 12, 2011 8.951 9.216 8.879 9.144 1,517,945 +0.34(+3.91%)
Oct 11, 2011 8.693 8.879 8.636 8.800 1,611,907 +0.04(+0.49%)
Oct 10, 2011 8.686 8.764 8.557 8.757 1,695,066 +0.26(+3.03%)
Oct 07, 2011 9.072 9.072 8.478 8.499 1,562,284 -0.54(-6.02%)
Oct 06, 2011 8.972 9.101 8.900 9.044 1,360,270 +0.20(+2.27%)
Oct 05, 2011 8.714 8.908 8.542 8.843 1,924,619 +0.21(+2.49%)
Oct 04, 2011 8.550 8.779 8.421 8.628 2,563,997 +0.00(+0.00%)
Oct 03, 2011 9.187 9.273 8.621 8.628 1,440,303 -0.54(-5.86%)
Sep 30, 2011 9.366 9.581 9.115 9.165 882,743 -0.34(-3.54%)
Sep 29, 2011 9.495 9.531 9.294 9.502 960,794 +0.25(+2.71%)
Sep 28, 2011 9.538 9.624 9.230 9.251 1,192,133 -0.33(-3.44%)
Sep 27, 2011 9.738 9.795 9.509 9.581 1,063,348 +0.05(+0.53%)
Sep 26, 2011 9.523 9.574 9.287 9.531 663,753 +0.14(+1.45%)
Sep 23, 2011 9.380 9.488 9.244 9.395 1,470,329 +0.00(+0.00%)
Sep 22, 2011 9.187 9.574 9.094 9.395 1,234,477 -0.06(-0.68%)
Sep 21, 2011 9.874 9.975 9.437 9.459 1,506,563 -0.42(-4.21%)
Sep 20, 2011 10.19 10.28 9.867 9.874 884,623 -0.26(-2.61%)
Sep 19, 2011 10.39 10.43 10.12 10.14 756,495 -0.47(-4.39%)
Sep 16, 2011 10.63 10.80 10.50 10.60 1,315,923 +0.04(+0.41%)
Sep 15, 2011 10.48 10.58 10.29 10.56 634,707 +0.21(+2.01%)
Sep 14, 2011 10.15 10.47 10.00 10.35 890,018 +0.29(+2.92%)
Sep 13, 2011 10.18 10.26 9.967 10.06 688,512 -0.07(-0.71%)
Sep 12, 2011 9.924 10.17 9.846 10.13 560,572 +0.03(+0.28%)
Sep 09, 2011 10.51 10.53 9.975 10.10 822,312 -0.54(-5.05%)
Sep 08, 2011 10.61 10.87 10.45 10.64 1,310,708 -0.10(-0.93%)
Sep 07, 2011 10.53 10.74 10.52 10.74 657,609 +0.40(+3.88%)
Sep 06, 2011 10.15 10.44 10.09 10.34 908,915 -0.14(-1.37%)
Sep 02, 2011 10.69 10.87 10.46 10.48 905,891 -0.47(-4.31%)
Sep 01, 2011 10.93 11.14 10.86 10.96 1,028,315 +0.04(+0.33%)
Aug 31, 2011 11.08 11.10 10.84 10.92 761,466 -0.12(-1.10%)
Aug 30, 2011 10.90 11.20 10.63 11.04 1,039,827 +0.09(+0.78%)
Aug 29, 2011 10.54 10.98 10.49 10.96 791,972 +0.56(+5.37%)
Aug 26, 2011 10.25 10.52 10.03 10.40 627,520 +0.06(+0.55%)
Aug 25, 2011 10.78 10.81 10.27 10.34 666,988 -0.35(-3.28%)
Aug 24, 2011 10.43 10.79 10.38 10.69 924,192 +0.24(+2.26%)
Aug 23, 2011 10.18 10.59 10.05 10.45 1,047,641 +0.29(+2.89%)
Aug 22, 2011 10.40 10.45 10.07 10.16 744,338 -0.01(-0.07%)
Aug 19, 2011 9.989 10.34 9.989 10.17 1,338,308 -0.02(-0.21%)
Aug 18, 2011 9.960 10.35 9.960 10.19 1,557,734 -0.10(-0.97%)
Aug 17, 2011 10.01 10.32 9.996 10.29 654,678 +0.32(+3.23%)
Aug 16, 2011 9.838 10.09 9.803 9.967 844,832 +0.02(+0.22%)
Aug 15, 2011 9.710 9.967 9.652 9.946 767,848 +0.37(+3.89%)
Aug 12, 2011 9.975 10.09 9.509 9.574 1,100,563 -0.30(-3.05%)
Aug 11, 2011 9.566 10.07 9.466 9.874 1,709,698 +0.33(+3.45%)
Aug 10, 2011 9.874 10.32 9.502 9.545 1,243,352 -0.60(-5.93%)
Aug 09, 2011 9.874 10.15 8.915 10.15 1,705,953 +1.04(+11.40%)
Aug 08, 2011 9.874 10.20 9.094 9.108 1,563,139 -1.09(-10.67%)
Aug 05, 2011 10.60 10.60 10.01 10.20 1,248,044 -0.30(-2.86%)
Aug 04, 2011 10.89 11.02 10.48 10.50 802,330 -0.55(-4.99%)
Aug 03, 2011 11.05 11.20 10.86 11.05 773,197 +0.00(+0.00%)
Aug 02, 2011 11.40 11.50 11.05 11.05 657,673 -0.42(-3.68%)
Aug 01, 2011 11.61 11.67 11.39 11.47 1,193,155 +0.02(+0.19%)
Jul 29, 2011 11.32 11.55 11.29 11.45 1,210,054 +0.01(+0.13%)
Jul 28, 2011 11.50 11.71 11.29 11.44 1,431,281 +0.47(+4.24%)
Jul 27, 2011 11.39 11.40 10.86 10.97 1,021,623 -0.49(-4.31%)
Jul 26, 2011 11.08 11.46 11.03 11.46 880,517 +0.34(+3.02%)
Jul 25, 2011 11.11 11.21 10.99 11.13 501,546 -0.15(-1.33%)
Jul 22, 2011 11.29 11.31 11.27 11.28 193,894 -0.06(-0.57%)
Jul 21, 2011 11.08 11.38 11.06 11.34 544,619 +0.32(+2.92%)
Jul 20, 2011 11.02 11.12 10.96 11.02 613,915 +0.01(+0.13%)
Jul 19, 2011 10.66 11.06 10.66 11.01 546,617 +0.38(+3.57%)
Jul 18, 2011 10.88 10.88 10.60 10.63 325,620 -0.28(-2.56%)
Jul 15, 2011 10.84 10.95 10.80 10.91 497,183 +0.07(+0.66%)
Jul 14, 2011 11.04 11.11 10.77 10.83 475,526 -0.18(-1.63%)
Jul 13, 2011 10.99 11.20 10.93 11.01 429,798 +0.10(+0.92%)
Jul 12, 2011 10.92 11.11 10.89 10.91 440,877 -0.03(-0.26%)
Jul 11, 2011 11.12 11.19 10.91 10.94 374,247 -0.29(-2.61%)
Jul 08, 2011 11.15 11.28 11.12 11.23 380,527 -0.04(-0.38%)
Jul 07, 2011 11.48 11.48 11.20 11.28 722,457 -0.11(-0.94%)
Jul 06, 2011 11.28 11.48 11.21 11.39 846,268 +0.08(+0.70%)
Jul 05, 2011 11.39 11.39 11.18 11.31 476,451 -0.08(-0.69%)
Jul 01, 2011 11.23 11.39 11.15 11.39 874,649 +0.18(+1.60%)
Jun 30, 2011 11.39 11.42 11.18 11.21 584,153 -0.16(-1.39%)
Jun 29, 2011 11.29 11.42 11.27 11.36 417,954 +0.14(+1.21%)
Jun 28, 2011 11.13 11.23 11.13 11.23 650,946 +0.09(+0.77%)
Jun 27, 2011 11.00 11.26 10.98 11.14 656,435 +0.15(+1.37%)
Jun 24, 2011 10.81 11.01 10.80 10.99 855,974 +0.19(+1.79%)
Jun 23, 2011 10.64 10.86 10.44 10.80 662,441 +0.03(+0.27%)
Jun 22, 2011 10.76 10.96 10.75 10.77 438,443 -0.04(-0.40%)
Jun 21, 2011 10.70 10.88 10.69 10.81 392,599 +0.19(+1.82%)
Jun 20, 2011 10.65 10.65 10.58 10.62 772,655 +0.22(+2.13%)
Jun 17, 2011 10.63 10.68 10.38 10.40 1,290,824 -0.22(-2.09%)
Jun 16, 2011 10.50 10.68 10.48 10.62 962,738 +0.12(+1.16%)
Jun 15, 2011 10.78 10.81 10.41 10.50 666,474 -0.39(-3.62%)
Jun 14, 2011 10.79 10.94 10.68 10.89 521,087 +0.19(+1.74%)
Jun 13, 2011 10.70 10.80 10.60 10.70 341,464 +0.00(+0.00%)
Jun 10, 2011 10.87 10.93 10.67 10.70 765,945 -0.24(-2.22%)
Jun 09, 2011 11.03 11.11 10.94 10.95 479,457 -0.01(-0.07%)
Jun 08, 2011 10.85 11.01 10.76 10.96 1,018,257 +0.04(+0.33%)
Jun 07, 2011 10.79 10.92 10.75 10.92 1,025,170 +0.19(+1.73%)
Jun 06, 2011 10.53 10.76 10.53 10.73 1,021,191 +0.14(+1.28%)
Jun 03, 2011 10.92 10.92 10.56 10.60 919,128 -0.81(-7.09%)
May 24, 2011 11.46 11.56 11.40 11.41 1,749,240 -0.04(-0.38%)
May 23, 2011 11.28 11.51 11.17 11.45 1,403,432 +0.04(+0.31%)
May 20, 2011 11.40 11.49 11.34 11.41 856,687 -0.04(-0.31%)
May 19, 2011 11.46 11.51 11.38 11.45 921,956 +0.05(+0.44%)
May 18, 2011 11.16 11.41 11.01 11.40 765,905 +0.23(+2.05%)
May 17, 2011 11.05 11.18 10.98 11.17 497,771 +0.04(+0.39%)
May 16, 2011 11.27 11.41 11.13 11.13 576,144 -0.26(-2.26%)
May 13, 2011 11.44 11.53 11.32 11.39 529,941 -0.04(-0.38%)
May 12, 2011 11.28 11.47 11.20 11.43 592,726 +0.13(+1.14%)
May 11, 2011 11.36 11.42 11.27 11.30 1,524,341 -0.10(-0.88%)
May 10, 2011 11.23 11.41 11.19 11.40 713,184 +0.21(+1.85%)
May 09, 2011 10.99 11.22 10.96 11.19 674,862 +0.16(+1.49%)
May 06, 2011 11.03 11.09 10.91 11.03 1,115,080 +0.11(+1.05%)
May 05, 2011 10.81 10.96 10.76 10.91 1,050,316 +0.07(+0.66%)
May 04, 2011 10.97 10.98 10.70 10.84 920,397 -0.15(-1.37%)
May 03, 2011 11.04 11.08 10.88 10.99 1,077,164 -0.09(-0.78%)
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.