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

Nelnet Inc (NY: NNI )

100.69 -1.18 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2009 4.750 5.387 4.679 4.742 860,081 +0.23(+5.05%)
Apr 29, 2009 4.341 4.837 4.341 4.514 613,817 +0.18(+4.17%)
Apr 28, 2009 4.215 4.475 4.168 4.333 275,336 -0.09(-2.13%)
Apr 27, 2009 4.805 4.837 4.247 4.428 313,627 -0.31(-6.63%)
Apr 24, 2009 4.695 4.915 4.325 4.742 698,603 +0.05(+1.01%)
Apr 23, 2009 4.837 4.994 4.585 4.695 795,100 -0.13(-2.61%)
Apr 22, 2009 5.269 5.804 4.742 4.821 759,644 -0.31(-6.13%)
Apr 21, 2009 5.489 5.537 5.041 5.136 649,207 -0.37(-6.71%)
Apr 20, 2009 6.292 6.354 5.458 5.505 725,815 -0.79(-12.61%)
Apr 17, 2009 7.290 7.338 6.134 6.299 875,255 -0.98(-13.41%)
Apr 16, 2009 7.825 7.864 7.251 7.275 619,077 -0.59(-7.50%)
Apr 15, 2009 7.518 7.864 7.314 7.864 291,888 +0.20(+2.56%)
Apr 14, 2009 7.684 7.864 7.314 7.668 260,523 -0.17(-2.21%)
Apr 13, 2009 7.747 7.951 7.456 7.841 399,280 -0.02(-0.30%)
Apr 09, 2009 8.627 8.627 7.676 7.864 376,201 +0.08(+1.01%)
Apr 08, 2009 7.660 7.817 7.330 7.786 220,308 +0.22(+2.91%)
Apr 07, 2009 7.573 7.857 7.463 7.566 248,681 -0.11(-1.43%)
Apr 06, 2009 7.487 7.762 7.078 7.676 336,032 -0.09(-1.11%)
Apr 03, 2009 7.377 7.817 7.251 7.762 210,722 +0.39(+5.34%)
Apr 02, 2009 7.180 7.912 7.180 7.369 438,544 +0.58(+8.57%)
Apr 01, 2009 6.701 7.078 6.567 6.787 335,546 -0.17(-2.38%)
Mar 31, 2009 6.724 7.047 6.472 6.952 309,781 +0.27(+4.00%)
Mar 30, 2009 6.661 6.716 6.323 6.685 231,359 -0.75(-10.05%)
Mar 26, 2009 6.889 7.550 6.645 7.432 434,992 +0.67(+9.88%)
Mar 25, 2009 6.708 7.538 6.205 6.763 577,245 +0.17(+2.63%)
Mar 24, 2009 6.866 6.960 6.244 6.590 488,132 -0.53(-7.40%)
Mar 23, 2009 6.575 7.117 6.559 7.117 246,892 +0.72(+11.32%)
Mar 20, 2009 6.520 6.551 6.221 6.394 356,480 -0.11(-1.69%)
Mar 19, 2009 6.701 6.763 6.370 6.504 297,321 -0.05(-0.72%)
Mar 18, 2009 5.883 6.622 5.757 6.551 246,939 +0.61(+10.33%)
Mar 17, 2009 5.662 5.969 5.584 5.938 254,675 +0.30(+5.30%)
Mar 16, 2009 5.529 6.064 5.529 5.639 385,889 +0.12(+2.14%)
Mar 13, 2009 5.773 5.851 5.269 5.521 0 -0.23(-3.97%)
Mar 12, 2009 4.679 5.749 4.616 5.749 447,096 +1.05(+22.45%)
Mar 11, 2009 4.530 4.782 4.325 4.695 480,793 +0.42(+9.94%)
Mar 10, 2009 3.956 4.278 3.861 4.270 798,271 +0.41(+10.59%)
Mar 09, 2009 3.751 3.948 3.696 3.861 314,918 +0.13(+3.37%)
Mar 06, 2009 3.775 3.909 3.531 3.736 0 +0.06(+1.50%)
Mar 05, 2009 3.956 4.066 3.563 3.681 321,889 -0.43(-10.52%)
Mar 04, 2009 3.743 4.113 3.657 4.113 685,172 +0.77(+23.06%)
Mar 02, 2009 3.924 3.932 3.193 3.342 901,683 -0.67(-16.67%)
Feb 27, 2009 3.547 4.192 3.240 4.011 0 +0.31(+8.51%)
Feb 26, 2009 8.580 8.635 3.539 3.696 4,791,742 -4.75(-56.24%)
Feb 25, 2009 8.714 8.934 8.234 8.446 268,167 -0.39(-4.45%)
Feb 24, 2009 8.541 9.044 8.336 8.840 434,307 +0.49(+5.84%)
Feb 23, 2009 8.289 8.730 8.195 8.352 353,722 +0.15(+1.82%)
Feb 20, 2009 7.975 8.336 7.849 8.203 256,671 +0.03(+0.39%)
Feb 19, 2009 8.682 8.863 8.069 8.171 246,113 -0.39(-4.50%)
Feb 18, 2009 8.533 8.761 8.344 8.557 239,606 +0.12(+1.40%)
Feb 17, 2009 8.470 8.690 8.297 8.439 338,514 -0.39(-4.45%)
Feb 13, 2009 9.044 9.516 8.777 8.832 581,438 -0.31(-3.36%)
Feb 12, 2009 9.083 9.233 8.627 9.139 376,543 -0.16(-1.69%)
Feb 11, 2009 9.359 9.516 9.115 9.296 381,486 +0.00(+0.00%)
Feb 10, 2009 9.288 9.705 9.146 9.296 634,367 -0.03(-0.34%)
Feb 09, 2009 9.618 9.681 9.233 9.327 327,314 -0.29(-3.03%)
Feb 06, 2009 9.595 9.831 9.461 9.618 360,283 +0.04(+0.41%)
Feb 05, 2009 10.22 10.32 9.508 9.579 541,850 -0.70(-6.81%)
Feb 04, 2009 11.13 11.32 10.13 10.28 456,527 -0.84(-7.57%)
Feb 03, 2009 11.80 11.99 11.09 11.12 328,964 -0.57(-4.91%)
Feb 02, 2009 10.71 11.80 10.56 11.69 365,916 +0.83(+7.60%)
Jan 30, 2009 11.23 11.55 10.65 10.87 0 -0.24(-2.12%)
Jan 29, 2009 11.22 11.33 11.09 11.10 269,359 -0.25(-2.22%)
Jan 28, 2009 10.99 11.40 10.98 11.36 294,160 +0.64(+6.02%)
Jan 27, 2009 10.90 11.27 10.51 10.71 154,118 -0.17(-1.52%)
Jan 26, 2009 10.77 11.50 10.59 10.88 184,751 +0.19(+1.77%)
Jan 23, 2009 10.15 10.90 9.964 10.69 214,839 +0.33(+3.19%)
Jan 22, 2009 10.51 10.99 10.11 10.36 253,089 -0.46(-4.29%)
Jan 21, 2009 9.838 10.95 9.626 10.82 356,369 +1.23(+12.88%)
Jan 20, 2009 10.40 10.59 9.547 9.587 184,318 -0.98(-9.23%)
Jan 16, 2009 10.64 10.88 9.988 10.56 286,134 +0.08(+0.75%)
Jan 15, 2009 10.19 10.73 9.658 10.48 268,317 +0.28(+2.70%)
Jan 14, 2009 10.16 10.49 9.878 10.21 238,715 -0.39(-3.71%)
Jan 13, 2009 10.90 10.90 10.38 10.60 381,861 -0.20(-1.89%)
Jan 12, 2009 10.90 11.31 10.66 10.81 294,289 -0.11(-1.01%)
Jan 09, 2009 11.43 11.43 10.79 10.92 289,860 -0.43(-3.81%)
Jan 08, 2009 11.51 11.62 11.21 11.35 281,620 -0.11(-0.96%)
Jan 07, 2009 11.29 11.79 11.04 11.46 304,453 +0.00(+0.00%)
Jan 06, 2009 11.13 11.62 10.82 11.46 292,118 +0.44(+4.00%)
Jan 05, 2009 10.72 11.13 10.29 11.02 331,545 +0.21(+1.96%)
Jan 02, 2009 11.29 11.32 10.69 10.81 0 -0.46(-4.12%)
Jan 01, 2009 10.51 11.32 10.38 11.27 0 +0.00(+0.00%)
Dec 31, 2008 10.51 11.32 10.38 11.27 388,530 +0.76(+7.18%)
Dec 30, 2008 10.23 10.59 10.05 10.51 320,114 +0.41(+4.05%)
Dec 29, 2008 10.21 10.35 9.972 10.11 441,097 -0.05(-0.46%)
Dec 26, 2008 10.01 10.54 9.909 10.15 232,437 +0.26(+2.62%)
Dec 24, 2008 9.956 10.15 9.807 9.894 132,895 -0.10(-1.02%)
Dec 23, 2008 10.48 10.62 9.854 9.996 353,661 -0.43(-4.15%)
Dec 22, 2008 10.43 10.62 9.956 10.43 262,868 +0.12(+1.14%)
Dec 19, 2008 10.25 10.67 10.07 10.31 317,993 +0.29(+2.90%)
Dec 18, 2008 10.35 10.75 9.862 10.02 228,959 -0.33(-3.19%)
Dec 17, 2008 9.909 10.66 9.603 10.35 156,281 +0.28(+2.73%)
Dec 16, 2008 9.382 10.11 9.139 10.07 187,848 +0.93(+10.15%)
Dec 15, 2008 9.626 9.673 8.887 9.146 163,821 -0.50(-5.22%)
Dec 12, 2008 9.099 9.807 8.800 9.650 135,488 +0.22(+2.34%)
Dec 11, 2008 10.00 10.17 9.264 9.430 172,637 -0.87(-8.40%)
Dec 10, 2008 10.70 10.84 9.917 10.29 246,795 -0.35(-3.32%)
Dec 09, 2008 11.38 11.78 10.51 10.65 294,047 -0.99(-8.51%)
Dec 08, 2008 11.76 11.78 11.28 11.64 270,855 +0.18(+1.58%)
Dec 05, 2008 10.81 11.46 10.13 11.46 355,030 +0.56(+5.12%)
Dec 04, 2008 10.40 11.36 10.22 10.90 309,706 +0.12(+1.09%)
Dec 03, 2008 10.20 11.32 9.697 10.78 309,149 +0.24(+2.24%)
Dec 02, 2008 9.658 10.55 9.414 10.55 345,152 +1.15(+12.22%)
Dec 01, 2008 10.29 10.53 9.335 9.398 339,005 -0.95(-9.19%)
Nov 28, 2008 10.21 10.42 9.941 10.35 79,213 -0.03(-0.30%)
Nov 26, 2008 9.083 10.42 8.903 10.38 255,502 +0.98(+10.37%)
Nov 25, 2008 8.745 9.532 8.446 9.406 349,707 +0.84(+9.83%)
Nov 24, 2008 7.220 8.564 7.220 8.564 321,594 +1.32(+18.24%)
Nov 21, 2008 7.621 7.636 6.268 7.243 579,212 -0.06(-0.86%)
Nov 20, 2008 7.762 7.967 7.227 7.306 265,847 -0.57(-7.19%)
Nov 19, 2008 8.557 8.785 7.825 7.872 255,480 -0.81(-9.33%)
Nov 18, 2008 8.926 9.178 8.407 8.682 231,791 -0.20(-2.30%)
Nov 17, 2008 8.903 9.351 8.580 8.887 242,575 -0.14(-1.57%)
Nov 14, 2008 9.791 9.941 8.910 9.028 233,707 -0.94(-9.46%)
Nov 13, 2008 8.714 9.972 8.336 9.972 385,826 +1.35(+15.69%)
Nov 12, 2008 8.997 9.194 8.557 8.619 186,017 -0.57(-6.24%)
Nov 11, 2008 9.492 9.532 9.076 9.194 291,054 -0.44(-4.57%)
Nov 10, 2008 10.29 10.58 9.351 9.634 337,269 -0.51(-5.04%)
Nov 07, 2008 10.21 10.54 9.988 10.15 207,222 +0.00(+0.00%)
Nov 06, 2008 10.43 10.76 10.08 10.15 437,997 -0.42(-3.95%)
Nov 05, 2008 10.51 10.86 10.42 10.56 340,419 -0.25(-2.33%)
Nov 04, 2008 10.81 10.99 10.62 10.81 329,537 +0.05(+0.44%)
Nov 03, 2008 11.37 11.56 10.67 10.77 343,786 -0.74(-6.42%)
Oct 31, 2008 10.88 11.84 10.83 11.51 646,780 +0.46(+4.20%)
Oct 30, 2008 10.85 11.22 10.62 11.04 373,631 +0.72(+7.01%)
Oct 29, 2008 10.07 10.66 9.705 10.32 326,076 +0.33(+3.31%)
Oct 28, 2008 9.453 10.04 8.879 9.988 393,735 +0.86(+9.39%)
Oct 27, 2008 9.068 10.14 8.824 9.131 397,926 -0.04(-0.43%)
Oct 24, 2008 9.013 9.390 8.879 9.170 143,672 -0.53(-5.51%)
Oct 23, 2008 9.901 9.901 8.871 9.705 159,977 -0.20(-1.99%)
Oct 22, 2008 10.26 10.54 9.603 9.901 100,497 -0.65(-6.18%)
Oct 21, 2008 10.30 10.79 10.26 10.55 173,344 +0.05(+0.45%)
Oct 20, 2008 10.41 10.60 9.846 10.51 278,256 +0.68(+6.97%)
Oct 17, 2008 9.831 10.36 9.807 9.823 307,926 -0.35(-3.40%)
Oct 16, 2008 9.571 10.28 9.201 10.17 407,505 +0.73(+7.75%)
Oct 15, 2008 10.07 10.07 9.060 9.437 251,813 -0.87(-8.47%)
Oct 14, 2008 10.70 10.81 9.406 10.31 346,691 +0.02(+0.23%)
Oct 13, 2008 9.414 10.31 9.005 10.29 287,056 +1.64(+18.91%)
Oct 10, 2008 7.566 9.374 7.424 8.651 432,633 +0.72(+9.13%)
Oct 09, 2008 9.736 9.791 7.668 7.927 288,695 -1.62(-16.97%)
Oct 08, 2008 8.564 10.22 8.297 9.547 264,929 +1.23(+14.85%)
Oct 07, 2008 9.956 10.37 8.195 8.313 216,057 -1.61(-16.24%)
Oct 06, 2008 9.437 10.41 8.675 9.925 234,054 +0.03(+0.32%)
Oct 03, 2008 10.06 11.17 9.846 9.894 209,739 +0.06(+0.64%)
Oct 02, 2008 11.25 11.25 9.437 9.831 194,960 -1.49(-13.19%)
Oct 01, 2008 11.09 11.97 10.32 11.32 341,462 +0.16(+1.41%)
Sep 30, 2008 11.40 11.58 10.30 11.17 264,847 +0.32(+2.97%)
Sep 29, 2008 11.34 11.80 10.85 10.85 87,406 -0.71(-6.13%)
Sep 26, 2008 11.13 11.88 11.13 11.55 0 +0.06(+0.55%)
Sep 25, 2008 11.14 11.73 11.14 11.49 167,514 +0.33(+2.96%)
Sep 24, 2008 11.76 11.76 10.89 11.16 164,314 -0.67(-5.65%)
Sep 23, 2008 12.27 12.50 11.64 11.83 291,859 -0.30(-2.46%)
Sep 22, 2008 12.19 12.55 11.84 12.13 299,504 -0.22(-1.78%)
Sep 19, 2008 13.37 15.56 10.75 12.35 0 +0.35(+2.95%)
Sep 18, 2008 10.43 11.99 9.634 11.99 689,415 +1.88(+18.58%)
Sep 17, 2008 11.76 11.78 9.555 10.11 707,026 -1.90(-15.84%)
Sep 16, 2008 11.34 12.13 11.32 12.02 396,386 +0.26(+2.21%)
Sep 15, 2008 12.01 12.31 11.45 11.76 248,175 -0.71(-5.68%)
Sep 12, 2008 12.47 12.61 12.26 12.47 433,956 -0.01(-0.06%)
Sep 11, 2008 12.01 12.55 11.97 12.47 344,241 +0.35(+2.85%)
Sep 10, 2008 12.05 12.28 11.68 12.13 409,063 +0.31(+2.59%)
Sep 09, 2008 11.99 12.50 11.76 11.82 357,887 -0.37(-3.03%)
Sep 08, 2008 12.43 12.62 11.40 12.19 800,751 +0.07(+0.58%)
Sep 05, 2008 12.30 12.43 11.87 12.12 0 -0.24(-1.97%)
Sep 04, 2008 12.33 12.58 12.18 12.36 202,055 -0.22(-1.75%)
Sep 03, 2008 12.50 12.68 12.42 12.58 518,757 -0.05(-0.37%)
Sep 02, 2008 12.58 12.86 12.36 12.63 401,165 +0.27(+2.16%)
Aug 29, 2008 12.11 12.47 11.97 12.36 354,009 +0.17(+1.35%)
Aug 28, 2008 11.82 12.20 11.65 12.20 246,757 +0.53(+4.51%)
Aug 27, 2008 11.40 11.80 11.35 11.67 307,326 +0.28(+2.42%)
Aug 26, 2008 11.03 11.51 11.03 11.40 268,202 +0.24(+2.19%)
Aug 25, 2008 11.37 11.37 11.00 11.15 206,142 -0.28(-2.48%)
Aug 22, 2008 11.22 11.52 11.21 11.43 288,914 +0.39(+3.49%)
Aug 21, 2008 10.97 11.28 10.81 11.05 183,998 -0.09(-0.78%)
Aug 20, 2008 11.02 11.21 10.78 11.14 467,509 +0.17(+1.51%)
Aug 19, 2008 11.47 11.61 10.90 10.97 406,900 -0.58(-5.04%)
Aug 18, 2008 11.35 11.77 11.07 11.55 550,512 +0.20(+1.80%)
Aug 15, 2008 10.74 11.50 10.74 11.35 0 +0.75(+7.05%)
Aug 14, 2008 10.14 10.62 10.14 10.60 464,122 +0.46(+4.58%)
Aug 13, 2008 9.862 10.22 9.508 10.14 589,277 +0.31(+3.12%)
Aug 12, 2008 9.791 10.70 9.631 9.831 635,178 +0.64(+6.93%)
Aug 11, 2008 8.950 9.540 8.824 9.194 374,678 +0.31(+3.45%)
Aug 08, 2008 8.344 9.013 8.258 8.887 236,025 +0.58(+7.01%)
Aug 07, 2008 8.250 8.572 8.108 8.305 405,475 -0.09(-1.12%)
Aug 06, 2008 8.100 8.557 7.880 8.399 394,247 +0.26(+3.19%)
Aug 05, 2008 8.077 8.195 7.904 8.140 520,616 +0.22(+2.78%)
Aug 04, 2008 8.572 8.596 7.668 7.920 438,214 -0.65(-7.61%)
Aug 01, 2008 8.612 8.682 8.336 8.572 326,818 +0.09(+1.11%)
Jul 31, 2008 8.305 8.690 8.140 8.478 152,020 +0.03(+0.37%)
Jul 30, 2008 8.627 8.879 8.155 8.446 179,121 +0.05(+0.56%)
Jul 29, 2008 8.399 8.439 8.100 8.399 295,289 +0.30(+3.69%)
Jul 28, 2008 8.612 8.777 8.053 8.100 288,763 -0.48(-5.59%)
Jul 25, 2008 8.682 8.950 8.502 8.580 265,159 +0.03(+0.37%)
Jul 24, 2008 9.319 9.319 8.486 8.549 281,189 -0.67(-7.25%)
Jul 23, 2008 8.824 9.398 8.792 9.217 496,953 +0.45(+5.11%)
Jul 22, 2008 8.234 8.879 7.975 8.769 347,401 +0.50(+6.09%)
Jul 21, 2008 8.509 8.509 8.140 8.266 171,548 -0.13(-1.50%)
Jul 18, 2008 8.462 8.557 7.951 8.391 489,852 -0.02(-0.28%)
Jul 17, 2008 8.218 8.619 7.975 8.415 520,569 +0.36(+4.49%)
Jul 16, 2008 7.385 8.061 7.149 8.053 286,892 +0.68(+9.28%)
Jul 15, 2008 7.393 7.723 7.157 7.369 409,987 -0.14(-1.88%)
Jul 14, 2008 8.085 8.163 7.487 7.511 290,660 -0.50(-6.19%)
Jul 11, 2008 8.061 8.368 7.785 8.006 458,469 -0.29(-3.51%)
Jul 10, 2008 8.085 8.454 7.959 8.297 213,017 +0.00(+0.00%)
Jul 09, 2008 8.785 8.871 8.266 8.297 223,140 -0.50(-5.72%)
Jul 08, 2008 8.234 8.808 8.116 8.800 249,972 +0.57(+6.98%)
Jul 07, 2008 8.494 8.557 7.880 8.226 261,402 -0.18(-2.15%)
Jul 04, 2008 8.360 8.557 8.148 8.407 156,976 +0.00(+0.00%)
Jul 03, 2008 8.360 8.557 8.148 8.407 156,976 +0.05(+0.56%)
Jul 02, 2008 8.832 8.832 8.289 8.360 199,053 -0.41(-4.66%)
Jul 01, 2008 8.785 8.848 8.415 8.769 321,661 -0.06(-0.71%)
Jun 30, 2008 8.910 9.091 8.588 8.832 360,413 -0.14(-1.58%)
Jun 27, 2008 9.288 9.555 8.855 8.973 487,306 -0.46(-4.84%)
Jun 26, 2008 8.737 9.532 8.651 9.430 401,893 +0.35(+3.81%)
Jun 25, 2008 9.225 9.437 8.391 9.083 679,274 +0.94(+11.59%)
Jun 24, 2008 8.053 8.391 7.920 8.140 152,363 -0.01(-0.10%)
Jun 23, 2008 8.423 8.446 8.100 8.148 162,685 -0.23(-2.72%)
Jun 20, 2008 8.604 8.604 8.211 8.376 261,738 -0.26(-3.01%)
Jun 19, 2008 8.525 8.635 8.344 8.635 152,579 +0.14(+1.67%)
Jun 18, 2008 8.769 8.769 8.336 8.494 173,848 -0.34(-3.83%)
Jun 17, 2008 9.162 9.162 8.824 8.832 83,016 -0.31(-3.44%)
Jun 16, 2008 8.934 9.225 8.848 9.146 235,479 +0.20(+2.20%)
Jun 13, 2008 8.973 8.989 8.643 8.950 146,776 +0.08(+0.89%)
Jun 12, 2008 8.651 9.005 8.651 8.871 267,492 +0.16(+1.81%)
Jun 11, 2008 9.060 9.178 8.714 8.714 252,985 -0.41(-4.48%)
Jun 10, 2008 9.044 9.170 8.737 9.123 307,797 +0.12(+1.31%)
Jun 09, 2008 9.390 9.390 8.887 9.005 238,731 -0.39(-4.18%)
Jun 06, 2008 9.799 9.799 9.296 9.398 300,762 -0.50(-5.01%)
Jun 05, 2008 9.626 9.909 9.532 9.894 167,460 +0.28(+2.86%)
Jun 04, 2008 9.752 9.909 9.579 9.618 282,028 -0.20(-2.00%)
Jun 03, 2008 9.956 9.996 9.642 9.815 256,534 -0.17(-1.65%)
Jun 02, 2008 10.33 10.33 9.752 9.980 411,282 -0.39(-3.79%)
May 30, 2008 10.54 10.54 10.19 10.37 152,258 -0.13(-1.27%)
May 29, 2008 10.35 10.63 10.18 10.51 175,560 +0.10(+0.98%)
May 28, 2008 10.62 10.68 10.26 10.40 196,198 -0.15(-1.42%)
May 27, 2008 10.67 10.81 10.32 10.55 154,370 -0.13(-1.18%)
May 26, 2008 10.79 10.87 10.51 10.68 0 +0.00(+0.00%)
May 23, 2008 10.79 10.87 10.51 10.68 198,804 -0.20(-1.88%)
May 22, 2008 10.30 11.03 10.30 10.88 395,876 +0.45(+4.29%)
May 21, 2008 10.61 10.86 10.25 10.44 383,082 -0.06(-0.60%)
May 20, 2008 10.49 10.55 10.00 10.50 432,773 -0.02(-0.15%)
May 19, 2008 10.25 10.75 10.20 10.51 227,726 +0.20(+1.91%)
May 16, 2008 10.77 10.77 9.996 10.32 332,263 -0.42(-3.95%)
May 15, 2008 10.35 10.81 10.26 10.74 137,967 +0.35(+3.33%)
May 14, 2008 10.40 10.44 10.27 10.40 113,352 +0.00(+0.00%)
May 13, 2008 10.61 10.61 10.08 10.40 338,639 -0.27(-2.51%)
May 12, 2008 10.82 11.21 10.49 10.66 381,797 +0.21(+2.03%)
May 09, 2008 10.26 10.68 10.23 10.45 88,987 -0.01(-0.08%)
May 08, 2008 10.66 10.73 10.37 10.46 159,535 -0.20(-1.84%)
May 07, 2008 11.06 11.11 10.58 10.66 349,654 -0.44(-3.97%)
May 06, 2008 10.88 11.28 10.65 11.10 602,928 +0.11(+1.00%)
May 05, 2008 11.09 11.20 10.85 10.99 540,291 -0.05(-0.50%)
May 02, 2008 10.70 11.47 10.62 11.04 552,521 +0.50(+4.70%)
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.