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

Pretium Res Inc (NY: PVG )

15.05 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 8, 2022 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, 2013 7.160 7.370 6.750 7.330 327,303 +0.23(+3.24%)
Apr 29, 2013 7.160 7.400 7.050 7.100 176,851 -0.03(-0.42%)
Apr 26, 2013 7.090 7.254 6.800 7.130 242,794 +0.13(+1.86%)
Apr 25, 2013 7.270 7.420 6.980 7.000 535,789 -0.01(-0.14%)
Apr 24, 2013 6.390 7.071 6.330 7.010 364,751 +0.70(+11.09%)
Apr 23, 2013 6.470 6.490 6.160 6.310 232,300 -0.04(-0.63%)
Apr 22, 2013 6.110 6.420 6.110 6.350 245,187 +0.40(+6.72%)
Apr 19, 2013 6.020 6.110 5.720 5.950 345,203 +0.10(+1.71%)
Apr 18, 2013 5.530 6.038 5.390 5.850 432,177 +0.25(+4.46%)
Apr 17, 2013 6.010 6.070 5.470 5.600 525,173 -0.40(-6.67%)
Apr 16, 2013 6.260 6.310 5.955 6.000 342,916 +0.04(+0.67%)
Apr 15, 2013 6.450 6.550 5.810 5.960 662,228 -0.72(-10.78%)
Apr 12, 2013 6.920 7.040 6.530 6.680 467,782 -0.26(-3.75%)
Apr 11, 2013 7.160 7.253 6.930 6.940 231,161 -0.11(-1.56%)
Apr 10, 2013 7.130 7.210 7.010 7.050 247,609 -0.09(-1.26%)
Apr 09, 2013 6.690 7.210 6.690 7.140 457,541 +0.52(+7.85%)
Apr 08, 2013 6.820 6.840 6.480 6.620 280,923 -0.22(-3.22%)
Apr 05, 2013 7.000 7.020 6.650 6.840 225,264 +0.02(+0.29%)
Apr 04, 2013 6.570 6.980 6.400 6.820 414,419 +0.21(+3.18%)
Apr 03, 2013 7.180 7.320 6.400 6.610 676,592 -0.59(-8.19%)
Apr 02, 2013 7.790 7.790 7.140 7.200 391,267 -0.55(-7.10%)
Apr 01, 2013 7.940 7.940 7.621 7.750 192,060 -0.17(-2.15%)
Mar 28, 2013 7.980 8.000 7.780 7.920 196,173 -0.03(-0.38%)
Mar 27, 2013 7.960 8.190 7.900 7.950 156,626 +0.00(+0.00%)
Mar 26, 2013 8.000 8.030 7.830 7.950 165,569 -0.07(-0.87%)
Mar 25, 2013 8.020 8.120 7.834 8.020 102,887 -0.06(-0.74%)
Mar 22, 2013 8.170 8.260 8.030 8.080 207,780 -0.06(-0.74%)
Mar 21, 2013 7.900 8.200 7.900 8.140 157,620 +0.31(+3.96%)
Mar 20, 2013 8.080 8.090 7.770 7.830 193,086 -0.22(-2.73%)
Mar 19, 2013 7.860 8.120 7.771 8.050 219,769 +0.24(+3.07%)
Mar 18, 2013 8.030 8.250 7.800 7.810 188,053 -0.16(-2.01%)
Mar 15, 2013 7.890 8.060 7.840 7.970 257,925 +0.20(+2.57%)
Mar 14, 2013 7.700 7.870 7.700 7.770 139,805 +0.03(+0.39%)
Mar 13, 2013 7.940 8.040 7.690 7.740 221,927 -0.11(-1.40%)
Mar 12, 2013 7.680 7.920 7.580 7.850 419,993 +0.35(+4.67%)
Mar 11, 2013 7.830 7.900 7.360 7.500 408,366 -0.27(-3.47%)
Mar 08, 2013 8.160 8.320 7.750 7.770 319,150 -0.34(-4.19%)
Mar 07, 2013 7.910 8.690 7.910 8.110 526,945 +0.24(+3.05%)
Mar 06, 2013 7.340 7.920 6.910 7.870 447,269 +0.72(+10.07%)
Mar 05, 2013 7.420 7.700 7.130 7.150 311,006 -0.23(-3.12%)
Mar 04, 2013 7.520 7.650 7.310 7.380 258,185 -0.14(-1.86%)
Mar 01, 2013 7.670 7.890 7.327 7.520 307,005 -0.17(-2.21%)
Feb 28, 2013 7.970 7.980 7.540 7.690 307,869 -0.36(-4.47%)
Feb 27, 2013 8.290 8.520 8.030 8.050 366,534 -0.10(-1.23%)
Feb 26, 2013 8.080 8.260 7.850 8.150 217,985 -0.08(-0.97%)
Feb 22, 2013 8.000 8.440 8.000 8.230 273,278 +0.23(+2.88%)
Feb 21, 2013 8.140 8.190 7.880 8.000 436,043 -0.11(-1.36%)
Feb 20, 2013 8.790 8.810 8.028 8.110 578,609 -0.78(-8.77%)
Feb 19, 2013 8.930 8.930 8.740 8.890 299,476 -0.01(-0.11%)
Feb 15, 2013 9.580 9.670 8.600 8.900 820,069 -0.78(-8.06%)
Feb 14, 2013 9.740 9.850 9.630 9.680 180,640 +0.02(+0.21%)
Feb 13, 2013 10.09 10.17 9.570 9.660 276,043 -0.39(-3.88%)
Feb 12, 2013 10.19 10.19 10.00 10.05 207,380 -0.14(-1.37%)
Feb 11, 2013 10.78 10.78 10.01 10.19 289,224 -0.65(-6.00%)
Feb 08, 2013 11.04 11.04 10.75 10.84 102,648 -0.19(-1.72%)
Feb 07, 2013 10.73 11.17 10.60 11.03 157,425 +0.15(+1.38%)
Feb 06, 2013 11.26 11.29 10.75 10.88 445,330 -0.19(-1.72%)
Feb 04, 2013 11.15 11.29 11.06 11.07 107,210 -0.14(-1.25%)
Feb 01, 2013 11.18 11.34 11.10 11.21 90,632 +0.07(+0.63%)
Jan 31, 2013 11.38 11.40 11.10 11.14 87,326 -0.27(-2.37%)
Jan 30, 2013 11.53 11.61 11.41 11.41 193,828 -0.05(-0.44%)
Jan 29, 2013 11.42 11.50 11.33 11.46 157,235 +0.08(+0.70%)
Jan 28, 2013 11.36 11.41 11.15 11.38 219,396 +0.13(+1.16%)
Jan 25, 2013 11.63 11.63 10.95 11.25 344,626 -0.46(-3.93%)
Jan 24, 2013 12.01 12.02 11.60 11.71 214,987 -0.27(-2.25%)
Jan 23, 2013 12.27 12.36 11.98 11.98 134,691 -0.35(-2.84%)
Jan 22, 2013 12.20 12.40 12.20 12.33 121,654 +0.07(+0.57%)
Jan 18, 2013 12.62 12.62 12.25 12.26 110,803 -0.36(-2.85%)
Jan 17, 2013 12.55 12.71 12.53 12.62 85,581 +0.03(+0.24%)
Jan 16, 2013 12.68 12.71 12.52 12.59 47,373 -0.17(-1.33%)
Jan 15, 2013 12.64 12.87 12.60 12.76 285,202 +0.19(+1.51%)
Jan 14, 2013 12.96 12.97 12.51 12.57 106,384 -0.19(-1.49%)
Jan 11, 2013 12.99 13.12 12.71 12.76 69,422 -0.24(-1.85%)
Jan 10, 2013 12.74 13.18 12.74 13.00 82,297 +0.38(+3.01%)
Jan 09, 2013 12.75 12.80 12.51 12.62 53,804 -0.05(-0.39%)
Jan 08, 2013 12.71 12.73 12.56 12.67 50,112 +0.03(+0.24%)
Jan 07, 2013 12.97 12.97 12.47 12.64 83,313 -0.26(-2.02%)
Jan 04, 2013 12.69 12.93 12.60 12.90 70,521 +0.17(+1.34%)
Jan 03, 2013 13.35 13.35 12.69 12.73 92,798 -0.62(-4.64%)
Jan 02, 2013 13.64 13.64 13.22 13.35 114,727 +0.14(+1.06%)
Dec 31, 2012 12.94 13.25 12.76 13.21 135,015 +0.27(+2.09%)
Dec 28, 2012 12.95 13.03 12.89 12.94 47,334 +0.05(+0.39%)
Dec 27, 2012 13.06 13.09 12.85 12.89 61,494 -0.21(-1.60%)
Dec 26, 2012 13.03 13.25 12.93 13.10 21,537 +0.09(+0.69%)
Dec 24, 2012 13.08 13.08 12.90 13.01 33,316 -0.07(-0.54%)
Dec 21, 2012 12.94 13.20 12.92 13.08 50,464 -0.01(-0.08%)
Dec 20, 2012 13.13 13.23 13.02 13.09 93,896 -0.15(-1.13%)
Dec 19, 2012 13.17 13.37 13.17 13.24 52,349 -0.03(-0.23%)
Dec 18, 2012 13.42 13.50 13.22 13.27 119,819 -0.13(-0.97%)
Dec 17, 2012 14.10 14.13 13.33 13.40 88,995 -0.65(-4.63%)
Dec 14, 2012 14.22 14.28 13.86 14.05 146,739 -0.14(-0.99%)
Dec 13, 2012 13.97 14.31 13.57 14.19 148,853 +0.14(+1.00%)
Dec 12, 2012 13.94 14.11 13.80 14.05 59,707 +0.17(+1.22%)
Dec 11, 2012 13.77 13.95 13.66 13.88 54,795 +0.16(+1.17%)
Dec 10, 2012 13.69 13.96 13.61 13.72 85,931 +0.31(+2.31%)
Dec 07, 2012 13.53 13.78 13.40 13.41 64,657 -0.15(-1.11%)
Dec 06, 2012 13.31 13.66 13.31 13.56 72,206 +0.21(+1.57%)
Dec 05, 2012 13.38 13.41 13.09 13.35 91,434 -0.04(-0.30%)
Dec 04, 2012 13.26 13.53 13.22 13.39 78,480 -0.17(-1.25%)
Nov 30, 2012 13.50 13.80 13.37 13.56 88,595 -0.17(-1.24%)
Nov 29, 2012 13.85 14.04 13.55 13.73 113,977 -0.08(-0.58%)
Nov 28, 2012 13.39 13.96 13.21 13.81 100,187 +0.17(+1.25%)
Nov 27, 2012 14.02 14.03 13.54 13.64 61,198 -0.45(-3.19%)
Nov 26, 2012 14.12 14.19 13.93 14.09 91,073 -0.22(-1.54%)
Nov 23, 2012 13.23 14.46 13.16 14.31 193,739 +1.28(+9.82%)
Nov 21, 2012 13.06 13.06 12.83 13.03 83,567 +0.00(+0.00%)
Nov 20, 2012 13.10 13.30 12.91 13.03 121,677 +0.21(+1.64%)
Nov 19, 2012 12.75 12.84 12.69 12.82 70,192 +0.31(+2.48%)
Nov 16, 2012 12.56 12.72 12.36 12.51 164,006 -0.19(-1.50%)
Nov 15, 2012 13.09 13.09 12.62 12.70 197,033 -0.52(-3.93%)
Nov 14, 2012 13.37 13.39 13.15 13.22 143,660 -0.10(-0.75%)
Nov 13, 2012 13.33 13.51 13.25 13.32 93,672 -0.15(-1.11%)
Nov 12, 2012 13.29 13.60 13.24 13.47 74,265 +0.24(+1.81%)
Nov 09, 2012 13.50 13.64 13.10 13.23 51,885 -0.26(-1.93%)
Nov 08, 2012 13.30 13.51 13.20 13.49 133,461 +0.15(+1.12%)
Nov 07, 2012 13.18 13.38 12.84 13.34 125,784 +0.15(+1.14%)
Nov 06, 2012 13.23 13.32 13.10 13.19 69,107 -0.05(-0.38%)
Nov 05, 2012 13.18 13.32 13.09 13.24 81,360 +0.09(+0.68%)
Nov 02, 2012 13.70 13.72 13.11 13.15 226,121 -0.61(-4.43%)
Nov 01, 2012 13.57 13.77 13.44 13.76 80,288 +0.24(+1.78%)
Oct 31, 2012 13.16 13.70 13.11 13.52 141,306 +0.20(+1.50%)
Oct 26, 2012 13.37 13.32 13.32 13.32 82,400 +0.01(+0.08%)
Oct 25, 2012 13.01 13.42 13.01 13.31 102,214 +0.50(+3.90%)
Oct 24, 2012 13.23 13.31 12.77 12.81 151,348 -0.33(-2.51%)
Oct 23, 2012 13.26 13.30 13.04 13.14 109,865 +0.30(+2.34%)
Oct 19, 2012 12.91 13.06 12.79 12.84 118,123 -0.17(-1.31%)
Oct 18, 2012 13.20 13.21 12.86 13.01 88,293 -0.25(-1.89%)
Oct 17, 2012 13.17 13.26 13.08 13.26 87,425 +0.07(+0.53%)
Oct 16, 2012 13.08 13.33 13.05 13.19 170,718 +0.09(+0.69%)
Oct 15, 2012 13.02 13.11 12.77 13.10 105,453 +0.06(+0.46%)
Oct 12, 2012 13.41 13.52 12.93 13.04 133,485 -0.34(-2.54%)
Oct 11, 2012 13.56 13.68 13.34 13.38 91,676 -0.10(-0.74%)
Oct 10, 2012 13.36 13.73 13.24 13.48 100,768 +0.06(+0.45%)
Oct 09, 2012 13.66 13.77 13.30 13.42 109,100 -0.21(-1.54%)
Oct 08, 2012 13.79 13.89 13.42 13.63 52,752 -0.19(-1.37%)
Oct 05, 2012 13.81 14.29 13.68 13.82 157,254 +0.03(+0.22%)
Oct 04, 2012 13.37 13.90 13.31 13.79 259,402 +0.61(+4.63%)
Oct 03, 2012 12.95 13.25 12.75 13.18 170,684 +0.37(+2.89%)
Oct 02, 2012 12.91 12.91 12.66 12.81 123,314 -0.07(-0.54%)
Oct 01, 2012 13.14 13.25 12.80 12.88 91,122 -0.15(-1.15%)
Sep 28, 2012 13.24 13.24 12.78 13.03 75,326 -0.15(-1.14%)
Sep 27, 2012 13.06 13.35 12.93 13.18 115,910 +0.30(+2.33%)
Sep 26, 2012 12.91 13.05 12.32 12.88 308,252 -0.11(-0.85%)
Sep 25, 2012 13.47 13.53 12.99 12.99 216,155 -0.31(-2.33%)
Sep 24, 2012 13.64 13.84 13.25 13.30 247,923 -0.31(-2.28%)
Sep 21, 2012 13.50 13.71 13.17 13.61 444,182 +0.26(+1.95%)
Sep 20, 2012 13.60 13.63 13.31 13.35 242,038 -0.32(-2.34%)
Sep 19, 2012 13.95 14.16 13.66 13.67 259,411 -0.33(-2.36%)
Sep 18, 2012 13.73 14.24 13.62 14.00 348,496 +0.38(+2.79%)
Sep 17, 2012 13.59 13.84 13.33 13.62 219,164 +0.05(+0.37%)
Sep 14, 2012 13.50 13.68 13.12 13.57 400,933 +0.07(+0.52%)
Sep 13, 2012 13.79 13.82 13.00 13.50 746,417 -0.48(-3.43%)
Sep 12, 2012 14.25 14.31 13.67 13.98 150,681 -0.26(-1.83%)
Sep 11, 2012 14.69 14.77 14.10 14.24 301,319 -0.28(-1.93%)
Sep 10, 2012 14.00 14.87 13.87 14.52 169,962 +0.37(+2.61%)
Sep 07, 2012 13.83 14.25 12.96 14.15 1,062,904 -0.77(-5.16%)
Sep 06, 2012 14.99 15.14 14.65 14.92 157,686 +0.23(+1.57%)
Sep 05, 2012 14.79 14.79 14.46 14.69 90,059 -0.06(-0.41%)
Sep 04, 2012 14.71 14.88 14.50 14.75 95,745 +0.00(+0.00%)
Aug 31, 2012 14.17 14.82 13.64 14.75 228,766 +0.74(+5.28%)
Aug 30, 2012 14.56 14.61 13.96 14.01 79,315 -0.59(-4.04%)
Aug 29, 2012 14.90 14.90 14.55 14.60 70,200 -0.47(-3.12%)
Aug 27, 2012 15.41 15.41 15.00 15.07 248,248 -0.25(-1.63%)
Aug 24, 2012 14.94 15.38 14.70 15.32 78,371 +0.38(+2.54%)
Aug 23, 2012 15.80 15.81 14.87 14.94 156,061 -0.82(-5.20%)
Aug 22, 2012 15.47 15.91 15.30 15.76 110,136 +0.26(+1.68%)
Aug 21, 2012 15.22 15.59 15.16 15.50 141,750 +0.60(+4.03%)
Aug 20, 2012 14.90 14.99 14.56 14.90 79,179 +0.09(+0.61%)
Aug 17, 2012 14.89 14.89 14.71 14.81 47,097 -0.05(-0.34%)
Aug 16, 2012 14.65 15.00 14.48 14.86 85,864 +0.19(+1.30%)
Aug 15, 2012 14.60 14.71 14.34 14.67 54,368 +0.11(+0.76%)
Aug 14, 2012 14.95 15.01 14.54 14.56 74,635 -0.40(-2.67%)
Aug 13, 2012 15.22 15.28 14.70 14.96 49,433 -0.28(-1.84%)
Aug 10, 2012 15.22 15.32 15.01 15.24 107,289 -0.05(-0.33%)
Aug 09, 2012 15.33 15.33 15.09 15.29 68,616 -0.01(-0.07%)
Aug 08, 2012 15.12 15.45 15.07 15.30 158,487 +0.20(+1.32%)
Aug 07, 2012 15.38 15.39 15.07 15.10 89,751 -0.15(-0.98%)
Aug 06, 2012 15.00 15.45 14.99 15.25 90,606 +0.35(+2.35%)
Aug 03, 2012 15.01 15.48 14.86 14.90 164,244 +0.09(+0.61%)
Aug 02, 2012 14.67 14.86 14.39 14.81 99,358 +0.12(+0.82%)
Aug 01, 2012 14.59 14.93 14.21 14.69 108,595 +0.02(+0.14%)
Jul 31, 2012 14.01 14.92 14.01 14.67 149,613 +0.74(+5.31%)
Jul 30, 2012 14.37 14.37 13.89 13.93 114,675 -0.34(-2.38%)
Jul 27, 2012 14.38 14.49 14.24 14.27 169,708 +0.03(+0.21%)
Jul 26, 2012 14.44 14.57 14.17 14.24 226,847 +0.01(+0.07%)
Jul 25, 2012 13.73 14.54 13.55 14.23 343,425 +1.12(+8.54%)
Jul 24, 2012 13.07 13.19 12.99 13.11 77,048 +0.04(+0.31%)
Jul 23, 2012 12.94 13.11 12.83 13.07 64,134 -0.16(-1.21%)
Jul 20, 2012 13.35 13.39 13.08 13.23 53,188 -0.18(-1.34%)
Jul 19, 2012 13.70 13.77 13.38 13.41 67,050 -0.02(-0.15%)
Jul 18, 2012 13.16 13.74 13.16 13.43 90,566 +0.19(+1.44%)
Jul 17, 2012 13.14 13.29 12.71 13.24 86,898 +0.08(+0.61%)
Jul 16, 2012 13.12 13.31 12.92 13.16 59,260 +0.00(+0.00%)
Jul 13, 2012 13.21 13.41 12.99 13.16 54,343 +0.01(+0.08%)
Jul 12, 2012 12.91 13.29 12.66 13.15 142,868 -0.04(-0.30%)
Jul 11, 2012 13.26 13.38 12.78 13.19 78,631 -0.17(-1.27%)
Jul 10, 2012 13.82 13.85 13.25 13.36 131,342 -0.36(-2.62%)
Jul 09, 2012 14.05 14.12 13.62 13.72 115,575 -0.40(-2.83%)
Jul 06, 2012 14.39 14.39 13.80 14.12 91,120 -0.49(-3.35%)
Jul 05, 2012 14.20 14.74 14.18 14.61 78,608 +0.41(+2.89%)
Jul 03, 2012 14.47 14.87 14.08 14.20 108,807 +0.04(+0.28%)
Jul 02, 2012 14.65 14.65 13.81 14.16 58,915 +0.36(+2.61%)
Jun 29, 2012 13.80 14.02 13.67 13.80 126,057 +0.64(+4.86%)
Jun 28, 2012 13.39 13.45 12.82 13.16 139,955 -0.47(-3.45%)
Jun 27, 2012 13.96 14.01 13.43 13.63 108,280 -0.37(-2.64%)
Jun 26, 2012 14.16 14.68 13.96 14.00 102,442 -0.05(-0.36%)
Jun 25, 2012 13.88 14.17 13.72 14.05 63,945 -0.04(-0.28%)
Jun 22, 2012 14.28 14.48 13.95 14.09 70,446 -0.25(-1.74%)
Jun 21, 2012 14.77 14.77 14.28 14.34 101,773 -0.66(-4.40%)
Jun 20, 2012 14.95 15.39 14.69 15.00 138,125 -0.18(-1.19%)
Jun 19, 2012 15.74 15.79 14.81 15.18 214,412 -0.54(-3.44%)
Jun 18, 2012 15.00 15.96 14.80 15.72 116,503 +0.51(+3.35%)
Jun 15, 2012 15.02 15.21 14.84 15.21 83,361 +0.26(+1.74%)
Jun 14, 2012 14.77 15.13 14.49 14.95 89,176 +0.19(+1.29%)
Jun 13, 2012 15.05 15.06 14.45 14.76 70,735 -0.25(-1.67%)
Jun 12, 2012 14.53 15.09 14.53 15.01 98,034 +0.70(+4.89%)
Jun 11, 2012 15.08 15.08 14.25 14.31 77,754 -0.53(-3.57%)
Jun 08, 2012 14.23 14.97 14.19 14.84 96,982 +0.48(+3.34%)
Jun 07, 2012 15.25 15.25 14.19 14.36 158,634 -0.66(-4.39%)
Jun 06, 2012 14.52 15.73 14.52 15.02 304,966 +0.93(+6.60%)
Jun 05, 2012 13.72 14.09 13.52 14.09 85,930 +0.42(+3.07%)
Jun 04, 2012 13.64 13.72 13.36 13.67 100,458 +0.04(+0.29%)
Jun 01, 2012 12.72 13.71 12.72 13.63 169,994 +0.56(+4.28%)
May 31, 2012 12.92 13.07 12.55 13.07 112,030 +0.29(+2.27%)
May 30, 2012 12.64 13.07 12.21 12.78 102,236 -0.09(-0.70%)
May 29, 2012 13.11 13.22 12.65 12.87 75,937 +0.04(+0.31%)
May 25, 2012 13.02 13.11 12.70 12.83 74,235 -0.20(-1.53%)
May 24, 2012 13.22 13.34 12.69 13.03 74,750 -0.03(-0.23%)
May 23, 2012 12.52 13.13 12.23 13.06 128,962 +0.33(+2.59%)
May 22, 2012 13.00 13.28 12.60 12.73 162,865 -0.27(-2.08%)
May 21, 2012 12.80 13.10 12.63 13.00 65,617 +0.56(+4.50%)
May 18, 2012 12.60 12.98 12.27 12.44 222,593 +0.18(+1.47%)
May 17, 2012 11.15 12.60 11.07 12.26 234,931 +1.28(+11.66%)
May 16, 2012 11.42 11.68 10.80 10.98 277,206 -0.57(-4.94%)
May 15, 2012 12.55 12.87 11.49 11.55 188,792 -1.00(-7.97%)
May 14, 2012 13.13 13.21 12.51 12.55 149,256 -0.81(-6.06%)
May 11, 2012 13.48 13.91 13.29 13.36 80,444 -0.11(-0.82%)
May 10, 2012 13.51 13.82 13.34 13.47 129,535 +0.23(+1.74%)
May 09, 2012 13.03 13.93 13.03 13.24 180,958 -0.07(-0.53%)
May 08, 2012 14.27 14.27 13.00 13.31 175,710 -1.05(-7.31%)
May 07, 2012 14.56 14.64 14.17 14.36 98,402 -0.20(-1.37%)
May 04, 2012 14.77 15.06 14.41 14.56 63,941 -0.28(-1.89%)
May 03, 2012 14.72 15.34 14.66 14.84 124,376 -0.59(-3.82%)
May 02, 2012 16.02 16.02 15.24 15.43 106,590 -0.67(-4.16%)
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.