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

Aircastle Ltd (NY: AYR )

N/A UNCHANGED
Last Price Updated: 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 4.088 4.342 4.063 4.094 1,044,795 +0.06(+1.54%)
Apr 29, 2009 3.585 4.081 3.585 4.032 1,185,078 +0.48(+13.64%)
Apr 28, 2009 3.784 3.951 3.461 3.548 2,273,179 -0.29(-7.44%)
Apr 27, 2009 4.150 4.156 3.808 3.833 2,048,259 -0.47(-10.95%)
Apr 24, 2009 4.286 4.410 4.174 4.305 1,315,685 +0.05(+1.17%)
Apr 23, 2009 4.218 4.311 3.995 4.255 1,264,888 +0.04(+0.88%)
Apr 22, 2009 4.075 4.472 3.963 4.218 1,151,093 +0.02(+0.44%)
Apr 21, 2009 3.678 4.286 3.505 4.199 876,720 +0.48(+13.02%)
Apr 20, 2009 4.255 4.311 3.660 3.715 1,307,665 -0.68(-15.51%)
Apr 17, 2009 4.274 4.540 4.150 4.398 765,119 +0.13(+3.05%)
Apr 16, 2009 3.920 4.336 3.833 4.267 736,799 +0.37(+9.55%)
Apr 15, 2009 3.610 3.914 3.492 3.895 706,530 +0.25(+6.98%)
Apr 14, 2009 3.678 3.846 3.616 3.641 554,208 -0.11(-2.98%)
Apr 13, 2009 3.616 3.784 3.610 3.753 646,334 +0.05(+1.34%)
Apr 09, 2009 3.610 3.753 3.542 3.703 940,188 +0.19(+5.48%)
Apr 08, 2009 3.436 3.517 3.387 3.511 493,227 +0.13(+3.85%)
Apr 07, 2009 3.263 3.473 3.263 3.380 804,024 +0.04(+1.11%)
Apr 06, 2009 3.269 3.349 3.163 3.343 476,059 +0.01(+0.37%)
Apr 03, 2009 3.207 3.337 3.176 3.331 708,418 +0.12(+3.87%)
Apr 02, 2009 3.163 3.207 3.033 3.207 764,729 +0.17(+5.51%)
Apr 01, 2009 2.816 3.064 2.766 3.039 503,176 +0.16(+5.38%)
Mar 31, 2009 2.828 3.014 2.717 2.884 531,835 +0.12(+4.49%)
Mar 30, 2009 2.766 2.835 2.549 2.760 637,295 -0.35(-11.35%)
Mar 26, 2009 3.077 3.225 3.033 3.114 587,537 +0.11(+3.72%)
Mar 25, 2009 2.946 3.157 2.661 3.002 840,548 +0.11(+3.64%)
Mar 24, 2009 3.188 3.219 2.878 2.897 839,782 -0.36(-11.05%)
Mar 23, 2009 3.064 3.256 3.027 3.256 757,137 +0.49(+17.71%)
Mar 20, 2009 2.946 3.083 2.680 2.766 709,304 -0.20(-6.69%)
Mar 19, 2009 2.897 3.027 2.835 2.965 482,182 +0.09(+3.02%)
Mar 18, 2009 2.593 2.903 2.593 2.878 556,218 +0.19(+7.16%)
Mar 17, 2009 2.580 2.686 2.487 2.686 538,455 +0.17(+6.91%)
Mar 16, 2009 2.351 2.878 2.351 2.512 920,311 +0.17(+7.14%)
Mar 13, 2009 2.289 2.376 2.233 2.345 0 +0.08(+3.56%)
Mar 12, 2009 2.115 2.276 2.078 2.264 971,141 +0.12(+5.80%)
Mar 11, 2009 2.239 2.239 2.121 2.140 730,133 -0.03(-1.43%)
Mar 10, 2009 1.948 2.171 1.948 2.171 882,519 +0.31(+16.67%)
Mar 09, 2009 1.737 2.003 1.737 1.861 697,190 +0.12(+7.14%)
Mar 06, 2009 1.706 1.817 1.644 1.737 0 +0.02(+1.08%)
Mar 05, 2009 1.917 1.960 1.625 1.718 637,230 -0.27(-13.44%)
Mar 04, 2009 1.972 2.047 1.935 1.985 565,405 -0.02(-1.23%)
Mar 02, 2009 2.034 2.065 1.892 2.010 614,081 -0.02(-1.22%)
Feb 27, 2009 2.022 2.239 1.910 2.034 0 +0.24(+13.10%)
Feb 26, 2009 1.774 1.910 1.724 1.799 479,825 +0.06(+3.20%)
Feb 25, 2009 1.700 1.830 1.644 1.743 420,384 +0.01(+0.72%)
Feb 24, 2009 1.675 1.762 1.575 1.731 578,596 +0.12(+7.72%)
Feb 23, 2009 1.780 1.855 1.600 1.606 707,718 -0.14(-8.16%)
Feb 20, 2009 1.923 2.003 1.731 1.749 975,753 -0.12(-6.62%)
Feb 19, 2009 1.929 2.047 1.871 1.873 389,904 -0.01(-0.66%)
Feb 18, 2009 2.078 2.078 1.861 1.886 572,887 -0.17(-8.16%)
Feb 17, 2009 2.109 2.128 1.892 2.053 594,347 -0.10(-4.61%)
Feb 13, 2009 2.146 2.202 2.140 2.152 315,744 +0.02(+0.87%)
Feb 12, 2009 2.450 2.487 2.121 2.134 2,628,099 -0.35(-14.00%)
Feb 11, 2009 2.524 2.636 2.450 2.481 445,361 -0.01(-0.25%)
Feb 10, 2009 2.822 2.847 2.456 2.487 731,646 -0.35(-12.45%)
Feb 09, 2009 2.717 2.884 2.667 2.841 499,462 +0.10(+3.62%)
Feb 06, 2009 2.450 2.754 2.450 2.742 564,935 +0.30(+12.18%)
Feb 05, 2009 2.450 2.580 2.295 2.444 659,961 -0.02(-1.01%)
Feb 04, 2009 2.593 2.717 2.456 2.469 566,719 -0.12(-4.56%)
Feb 03, 2009 2.636 2.667 2.524 2.587 474,903 -0.04(-1.65%)
Feb 02, 2009 2.618 2.673 2.481 2.630 365,880 +0.10(+3.92%)
Jan 30, 2009 2.686 2.748 2.518 2.531 0 -0.12(-4.45%)
Jan 29, 2009 2.890 2.903 2.642 2.649 593,077 -0.26(-8.96%)
Jan 28, 2009 2.735 2.915 2.717 2.909 462,274 +0.21(+7.82%)
Jan 27, 2009 2.717 2.804 2.599 2.698 450,428 -0.01(-0.46%)
Jan 26, 2009 2.630 2.903 2.574 2.711 557,851 +0.08(+3.07%)
Jan 23, 2009 2.444 2.810 2.444 2.630 538,947 +0.02(+0.71%)
Jan 22, 2009 2.717 2.717 2.531 2.611 495,010 -0.18(-6.44%)
Jan 21, 2009 2.618 2.791 2.537 2.791 921,585 +0.22(+8.70%)
Jan 20, 2009 2.897 2.940 2.506 2.568 858,547 -0.36(-12.29%)
Jan 16, 2009 2.940 2.971 2.760 2.928 720,612 +0.06(+1.94%)
Jan 15, 2009 2.810 2.884 2.618 2.872 697,303 +0.06(+1.98%)
Jan 14, 2009 2.928 2.934 2.768 2.816 685,861 -0.16(-5.22%)
Jan 13, 2009 2.723 3.014 2.655 2.971 814,350 +0.23(+8.37%)
Jan 12, 2009 2.816 2.878 2.704 2.742 556,307 -0.07(-2.64%)
Jan 09, 2009 3.287 3.300 2.797 2.816 917,386 -0.48(-14.50%)
Jan 08, 2009 3.126 3.306 3.101 3.294 461,165 +0.15(+4.73%)
Jan 07, 2009 3.244 3.275 3.089 3.145 613,798 -0.18(-5.41%)
Jan 06, 2009 3.114 3.393 3.064 3.325 825,311 +0.24(+7.85%)
Jan 05, 2009 2.921 3.157 2.760 3.083 682,758 +0.15(+5.07%)
Jan 02, 2009 2.959 3.021 2.791 2.934 0 -0.03(-1.05%)
Jan 01, 2009 2.686 3.021 2.667 2.965 0 +0.00(+0.00%)
Dec 31, 2008 2.686 3.021 2.667 2.965 689,895 +0.28(+10.39%)
Dec 30, 2008 2.680 2.742 2.593 2.686 864,364 +0.04(+1.41%)
Dec 29, 2008 3.083 3.095 2.605 2.649 697,811 -0.46(-14.77%)
Dec 26, 2008 3.002 3.126 2.909 3.108 396,133 +0.13(+4.38%)
Dec 24, 2008 2.983 3.002 2.897 2.977 349,008 +0.00(+0.00%)
Dec 23, 2008 3.139 3.182 2.971 2.977 633,166 -0.13(-4.19%)
Dec 22, 2008 3.337 3.337 2.884 3.108 884,581 -0.14(-4.39%)
Dec 19, 2008 3.132 3.467 3.083 3.250 1,105,375 +0.24(+8.04%)
Dec 18, 2008 3.021 3.225 2.903 3.008 615,024 -0.04(-1.42%)
Dec 17, 2008 3.008 3.132 2.934 3.052 596,501 -0.02(-0.61%)
Dec 16, 2008 2.909 3.182 2.779 3.070 761,272 +0.22(+7.84%)
Dec 15, 2008 3.256 3.263 2.748 2.847 563,807 -0.37(-11.56%)
Dec 12, 2008 2.717 3.281 2.717 3.219 623,841 +0.34(+11.85%)
Dec 11, 2008 3.207 3.256 2.804 2.878 879,894 -0.38(-11.79%)
Dec 10, 2008 3.225 3.449 3.120 3.263 787,471 +0.09(+2.73%)
Dec 09, 2008 3.393 3.616 3.132 3.176 904,622 -0.30(-8.57%)
Dec 08, 2008 3.374 3.492 3.275 3.473 632,685 +0.21(+6.46%)
Dec 05, 2008 2.890 3.263 2.872 3.263 921,270 +0.30(+10.27%)
Dec 04, 2008 3.275 3.275 2.828 2.959 1,115,785 -0.37(-11.17%)
Dec 03, 2008 3.021 3.486 2.729 3.331 1,297,804 +0.48(+16.74%)
Dec 02, 2008 2.618 2.878 2.481 2.853 881,292 +0.23(+8.75%)
Dec 01, 2008 2.866 3.436 2.580 2.624 1,699,052 -0.75(-22.24%)
Nov 28, 2008 3.139 3.418 3.126 3.374 413,821 +0.25(+8.15%)
Nov 26, 2008 2.605 3.120 2.512 3.120 904,514 +0.43(+15.90%)
Nov 25, 2008 2.605 2.698 2.444 2.692 957,108 +0.14(+5.34%)
Nov 24, 2008 2.357 2.686 2.332 2.555 1,875,209 +0.25(+10.75%)
Nov 21, 2008 2.109 2.475 2.041 2.307 1,296,390 +0.20(+9.73%)
Nov 20, 2008 2.022 2.568 1.724 2.103 1,950,103 +0.05(+2.42%)
Nov 19, 2008 2.407 2.456 2.053 2.053 1,057,523 -0.36(-14.91%)
Nov 18, 2008 2.624 2.692 2.239 2.413 1,054,497 -0.20(-7.82%)
Nov 17, 2008 2.828 2.828 2.493 2.618 972,934 -0.16(-5.80%)
Nov 14, 2008 3.008 3.077 2.729 2.779 1,344,217 -0.20(-6.86%)
Nov 13, 2008 2.804 2.983 2.419 2.983 1,659,545 +0.21(+7.61%)
Nov 12, 2008 3.256 3.418 2.751 2.773 1,419,701 -0.53(-16.14%)
Nov 11, 2008 3.579 3.585 3.170 3.306 822,348 -0.32(-8.89%)
Nov 10, 2008 4.026 4.050 3.548 3.629 759,040 -0.26(-6.70%)
Nov 07, 2008 3.926 4.063 3.560 3.889 1,625,222 +0.40(+11.37%)
Nov 06, 2008 3.963 3.963 3.455 3.492 920,893 -0.55(-13.65%)
Nov 05, 2008 4.410 4.410 4.032 4.044 871,986 -0.27(-6.32%)
Nov 04, 2008 4.385 4.385 4.100 4.317 1,376,085 +0.10(+2.35%)
Nov 03, 2008 4.429 4.429 4.131 4.218 913,283 -0.09(-2.16%)
Oct 31, 2008 4.019 4.311 3.963 4.311 1,235,371 +0.29(+7.09%)
Oct 30, 2008 3.722 4.038 3.691 4.026 1,423,538 +0.32(+8.71%)
Oct 29, 2008 3.567 3.864 3.548 3.703 1,447,016 +0.17(+4.74%)
Oct 28, 2008 3.722 3.808 3.126 3.536 1,573,727 +0.14(+4.01%)
Oct 27, 2008 3.722 3.846 3.399 3.399 523,747 -0.32(-8.67%)
Oct 24, 2008 3.517 3.815 3.424 3.722 1,111,955 -0.14(-3.69%)
Oct 23, 2008 3.976 4.168 3.579 3.864 915,416 -0.08(-2.04%)
Oct 22, 2008 4.199 4.199 3.709 3.945 1,133,123 -0.37(-8.49%)
Oct 21, 2008 4.460 4.652 4.280 4.311 812,447 -0.12(-2.80%)
Oct 20, 2008 4.447 4.677 4.367 4.435 994,939 +0.08(+1.85%)
Oct 17, 2008 4.689 5.061 4.243 4.354 1,698,049 -0.58(-11.70%)
Oct 16, 2008 4.261 4.931 4.218 4.931 2,182,786 +0.66(+15.38%)
Oct 15, 2008 4.881 4.981 4.274 4.274 1,067,640 -0.71(-14.30%)
Oct 14, 2008 4.875 5.229 4.788 4.987 1,337,628 +0.33(+7.06%)
Oct 13, 2008 4.050 5.266 4.050 4.658 1,169,630 +0.78(+19.97%)
Oct 10, 2008 3.635 4.026 3.368 3.883 2,134,260 +0.01(+0.16%)
Oct 09, 2008 4.311 4.460 3.877 3.877 1,428,750 -0.26(-6.30%)
Oct 08, 2008 4.044 4.565 3.808 4.137 1,693,511 -0.10(-2.34%)
Oct 07, 2008 4.534 4.863 4.187 4.236 1,089,705 -0.33(-7.20%)
Oct 06, 2008 4.776 4.776 4.032 4.565 1,345,210 -0.37(-7.54%)
Oct 03, 2008 5.632 5.893 4.900 4.937 1,034,114 -0.63(-11.26%)
Oct 02, 2008 5.775 5.998 5.520 5.564 707,370 -0.38(-6.37%)
Oct 01, 2008 6.103 6.178 5.793 5.942 571,845 -0.20(-3.33%)
Sep 30, 2008 5.775 6.203 5.775 6.147 971,371 +0.41(+7.14%)
Sep 29, 2008 6.122 6.271 5.527 5.737 1,077,634 -0.47(-7.59%)
Sep 26, 2008 6.110 6.314 5.973 6.209 0 -0.21(-3.29%)
Sep 25, 2008 6.414 6.612 6.352 6.420 1,168,777 +0.08(+1.27%)
Sep 24, 2008 6.947 6.947 6.240 6.339 1,114,610 -0.44(-6.50%)
Sep 23, 2008 7.828 7.828 6.674 6.779 1,957,714 -1.13(-14.27%)
Sep 22, 2008 7.394 8.026 6.631 7.908 1,670,116 +0.62(+8.51%)
Sep 19, 2008 7.133 8.901 5.886 7.288 0 +0.73(+11.16%)
Sep 18, 2008 6.196 6.618 5.775 6.556 2,543,744 +0.75(+12.93%)
Sep 17, 2008 6.972 6.978 5.806 5.806 1,943,762 -1.08(-15.68%)
Sep 16, 2008 6.941 6.941 6.513 6.885 1,801,907 +0.03(+0.45%)
Sep 15, 2008 7.877 8.101 6.835 6.854 1,555,460 -1.28(-15.78%)
Sep 12, 2008 8.057 8.156 7.834 8.138 797,646 +0.12(+1.47%)
Sep 11, 2008 7.648 8.125 7.648 8.020 661,875 +0.07(+0.86%)
Sep 10, 2008 7.766 7.995 7.443 7.952 889,155 +0.11(+1.42%)
Sep 09, 2008 8.181 8.181 7.840 7.840 737,159 -0.32(-3.88%)
Sep 08, 2008 8.076 8.312 7.797 8.156 969,640 +0.07(+0.84%)
Sep 05, 2008 8.188 8.219 7.822 8.088 0 -0.13(-1.58%)
Sep 04, 2008 8.125 8.343 7.939 8.219 641,770 -0.11(-1.27%)
Sep 03, 2008 8.125 8.467 8.020 8.324 836,671 +0.17(+2.05%)
Sep 02, 2008 8.225 8.622 8.113 8.156 1,356,463 -0.07(-0.90%)
Aug 29, 2008 8.212 8.250 7.964 8.231 887,177 +0.00(+0.00%)
Aug 28, 2008 7.952 8.231 7.933 8.231 897,263 +0.27(+3.43%)
Aug 27, 2008 7.822 7.989 7.573 7.958 1,108,443 +0.17(+2.15%)
Aug 26, 2008 7.753 7.890 7.567 7.791 822,790 +0.02(+0.32%)
Aug 25, 2008 7.772 7.915 7.511 7.766 915,895 -0.03(-0.40%)
Aug 22, 2008 7.381 7.989 7.375 7.797 757,689 +0.40(+5.36%)
Aug 21, 2008 7.449 7.567 7.288 7.400 666,192 -0.24(-3.17%)
Aug 20, 2008 7.598 7.875 7.313 7.642 1,151,519 +0.06(+0.74%)
Aug 19, 2008 8.101 8.194 7.555 7.586 869,036 -0.51(-6.28%)
Aug 18, 2008 8.063 8.250 7.927 8.094 618,198 -0.06(-0.76%)
Aug 15, 2008 8.305 8.411 7.952 8.156 0 -0.09(-1.05%)
Aug 14, 2008 8.194 8.405 7.915 8.243 873,341 +0.18(+2.23%)
Aug 13, 2008 8.212 8.312 7.896 8.063 1,311,255 -0.07(-0.84%)
Aug 12, 2008 8.578 8.802 8.125 8.132 1,292,750 -0.47(-5.48%)
Aug 11, 2008 8.250 8.938 8.250 8.603 1,191,321 +0.28(+3.35%)
Aug 08, 2008 7.505 8.436 7.307 8.324 2,554,516 +0.92(+12.40%)
Aug 07, 2008 7.511 7.753 7.257 7.406 1,414,719 -0.21(-2.77%)
Aug 06, 2008 7.338 7.704 7.239 7.617 1,045,303 +0.25(+3.37%)
Aug 05, 2008 7.288 7.561 7.145 7.369 1,268,040 +0.30(+4.21%)
Aug 04, 2008 7.220 7.480 6.947 7.071 1,171,525 -0.05(-0.70%)
Aug 01, 2008 6.699 7.145 6.699 7.121 1,023,506 +0.33(+4.84%)
Jul 31, 2008 6.649 7.127 6.631 6.792 1,054,966 +0.01(+0.09%)
Jul 30, 2008 6.885 7.170 6.631 6.786 1,338,492 -0.03(-0.45%)
Jul 29, 2008 6.817 6.866 6.029 6.817 1,703,429 +0.79(+13.07%)
Jul 28, 2008 6.544 6.699 6.017 6.029 1,442,286 -0.50(-7.60%)
Jul 25, 2008 6.172 6.693 6.103 6.525 1,688,336 +0.29(+4.68%)
Jul 24, 2008 6.811 6.823 6.172 6.234 1,735,785 -0.50(-7.46%)
Jul 23, 2008 6.469 7.102 6.420 6.736 2,050,952 +0.28(+4.32%)
Jul 22, 2008 5.843 6.482 5.725 6.457 2,114,259 +0.60(+10.16%)
Jul 21, 2008 6.041 6.196 5.830 5.862 857,983 -0.18(-2.98%)
Jul 18, 2008 6.178 6.196 5.818 6.041 1,152,686 -0.12(-1.91%)
Jul 17, 2008 5.973 6.159 5.775 6.159 2,135,387 +0.22(+3.76%)
Jul 16, 2008 5.589 5.961 5.421 5.936 1,893,326 +0.42(+7.53%)
Jul 15, 2008 5.316 5.688 5.117 5.520 2,189,917 +0.21(+3.97%)
Jul 14, 2008 5.768 5.855 5.241 5.309 1,303,365 -0.37(-6.45%)
Jul 11, 2008 5.620 5.719 5.396 5.675 2,827,976 -0.05(-0.87%)
Jul 10, 2008 5.558 5.917 5.558 5.725 1,727,879 +0.09(+1.65%)
Jul 09, 2008 5.744 6.147 5.539 5.632 1,329,043 -0.07(-1.30%)
Jul 08, 2008 5.396 5.719 5.216 5.706 1,781,575 +0.37(+6.85%)
Jul 07, 2008 5.340 5.545 5.086 5.340 1,368,621 -0.02(-0.46%)
Jul 04, 2008 5.291 5.688 5.285 5.365 1,319,479 +0.00(+0.00%)
Jul 03, 2008 5.291 5.688 5.285 5.365 1,319,479 +0.09(+1.76%)
Jul 02, 2008 5.458 5.799 5.161 5.272 2,022,503 -0.19(-3.41%)
Jul 01, 2008 5.154 5.527 5.092 5.458 2,116,622 +0.24(+4.64%)
Jun 30, 2008 5.204 5.421 5.117 5.216 2,389,062 +0.06(+1.20%)
Jun 27, 2008 4.863 5.309 4.832 5.154 9,751,407 +0.32(+6.68%)
Jun 26, 2008 5.136 5.136 4.764 4.832 2,237,474 -0.42(-8.03%)
Jun 25, 2008 5.142 5.465 5.130 5.254 1,876,310 +0.12(+2.42%)
Jun 24, 2008 5.080 5.185 4.900 5.130 1,995,150 -0.04(-0.84%)
Jun 23, 2008 5.384 5.452 5.148 5.173 1,998,968 -0.26(-4.79%)
Jun 20, 2008 5.496 5.607 5.260 5.434 2,821,197 -0.17(-3.10%)
Jun 19, 2008 5.192 5.607 5.117 5.607 2,811,132 +0.41(+7.88%)
Jun 18, 2008 5.272 5.291 5.043 5.198 2,014,712 -0.04(-0.71%)
Jun 17, 2008 5.328 5.415 5.201 5.235 2,623,818 -0.04(-0.71%)
Jun 16, 2008 5.589 5.682 5.099 5.272 3,237,229 -0.33(-5.97%)
Jun 13, 2008 5.558 5.737 5.489 5.607 1,247,024 +0.11(+2.03%)
Jun 12, 2008 5.893 6.079 5.477 5.496 1,885,974 -0.36(-6.14%)
Jun 11, 2008 6.110 6.190 5.806 5.855 1,724,054 -0.27(-4.45%)
Jun 10, 2008 6.128 6.364 6.069 6.128 2,849,812 -0.23(-3.61%)
Jun 09, 2008 6.593 6.742 6.178 6.358 2,156,686 -0.24(-3.57%)
Jun 06, 2008 6.829 6.916 6.395 6.593 2,613,384 -0.25(-3.63%)
Jun 05, 2008 7.189 7.189 6.730 6.842 3,526,610 -0.37(-5.16%)
Jun 04, 2008 7.443 7.443 7.133 7.214 1,919,456 -0.22(-3.00%)
Jun 03, 2008 7.673 7.846 7.381 7.437 1,576,039 -0.26(-3.38%)
Jun 02, 2008 7.964 7.964 7.573 7.697 1,335,927 -0.26(-3.27%)
May 30, 2008 7.977 8.001 7.809 7.958 1,640,872 +0.03(+0.39%)
May 29, 2008 7.939 7.989 7.784 7.927 1,531,156 -0.01(-0.16%)
May 28, 2008 8.132 8.181 7.846 7.939 1,450,671 -0.09(-1.08%)
May 27, 2008 8.125 8.163 7.822 8.026 880,164 -0.11(-1.30%)
May 26, 2008 8.423 8.454 8.051 8.132 0 +0.00(+0.00%)
May 23, 2008 8.423 8.454 8.051 8.132 1,835,025 -0.40(-4.65%)
May 22, 2008 9.136 9.136 8.522 8.529 1,609,773 -0.60(-6.59%)
May 21, 2008 9.341 9.372 9.074 9.130 1,143,462 -0.24(-2.58%)
May 20, 2008 9.726 9.751 9.335 9.372 1,048,667 -0.42(-4.25%)
May 19, 2008 9.868 10.02 9.639 9.788 1,190,381 -0.14(-1.38%)
May 16, 2008 10.18 10.18 9.868 9.924 722,223 -0.19(-1.84%)
May 15, 2008 9.800 10.14 9.651 10.11 1,204,340 +0.25(+2.58%)
May 14, 2008 10.02 10.02 9.738 9.856 1,482,042 -0.07(-0.69%)
May 13, 2008 9.868 9.955 9.813 9.924 1,552,745 +0.04(+0.44%)
May 12, 2008 9.875 9.943 9.735 9.881 1,682,445 -0.05(-0.50%)
May 09, 2008 10.35 10.38 9.695 9.930 1,357,295 +0.16(+1.65%)
May 08, 2008 9.825 9.980 9.664 9.769 1,551,936 +0.04(+0.38%)
May 07, 2008 9.893 10.35 9.707 9.732 2,345,440 -0.08(-0.82%)
May 06, 2008 10.48 10.48 9.459 9.813 2,035,028 -0.20(-2.04%)
May 05, 2008 9.000 10.38 9.000 10.02 3,285,856 +1.44(+16.78%)
May 02, 2008 8.417 8.578 8.381 8.578 742,414 +0.06(+0.73%)
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.