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

Pearson Plc ADR (NY: PSO )

12.07 +0.16 (+1.34%)
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, 2007 10.11 10.18 10.05 10.05 507,674 -0.06(-0.64%)
Apr 27, 2007 10.18 10.18 10.10 10.12 145,752 +0.02(+0.18%)
Apr 26, 2007 10.07 10.14 10.07 10.10 190,887 -0.06(-0.58%)
Apr 25, 2007 10.14 10.17 10.09 10.16 82,123 +0.09(+0.88%)
Apr 24, 2007 10.00 10.10 10.00 10.07 147,110 +0.02(+0.18%)
Apr 23, 2007 10.09 10.13 10.04 10.05 126,239 -0.08(-0.81%)
Apr 20, 2007 10.12 10.17 10.11 10.14 119,452 +0.02(+0.23%)
Apr 19, 2007 10.07 10.14 10.06 10.11 245,523 -0.01(-0.12%)
Apr 18, 2007 10.08 10.14 10.06 10.13 94,340 +0.02(+0.23%)
Apr 17, 2007 10.13 10.15 10.05 10.10 114,701 +0.11(+1.12%)
Apr 16, 2007 9.966 10.01 9.942 9.990 82,123 +0.05(+0.47%)
Apr 13, 2007 9.854 9.948 9.854 9.942 68,210 +0.06(+0.60%)
Apr 12, 2007 9.789 9.901 9.777 9.883 105,708 +0.09(+0.96%)
Apr 11, 2007 9.878 9.889 9.777 9.789 100,618 -0.10(-1.01%)
Apr 10, 2007 9.883 9.907 9.860 9.889 92,474 +0.04(+0.36%)
Apr 09, 2007 9.665 9.872 9.630 9.854 137,778 -0.06(-0.65%)
Apr 05, 2007 9.895 9.925 9.838 9.919 273,689 -0.35(-3.44%)
Apr 04, 2007 10.19 10.28 10.02 10.27 355,474 +0.03(+0.29%)
Apr 03, 2007 10.24 10.28 10.21 10.24 312,376 -0.04(-0.40%)
Apr 02, 2007 10.26 10.30 10.21 10.28 305,588 +0.19(+1.93%)
Mar 30, 2007 10.08 10.13 10.04 10.09 178,839 +0.06(+0.65%)
Mar 29, 2007 9.984 10.05 9.978 10.02 155,085 +0.19(+1.98%)
Mar 28, 2007 9.848 9.889 9.807 9.830 149,316 -0.07(-0.71%)
Mar 27, 2007 9.872 9.925 9.842 9.901 306,267 -0.21(-2.10%)
Mar 26, 2007 10.08 10.13 9.984 10.11 274,198 +0.08(+0.76%)
Mar 23, 2007 9.954 10.05 9.954 10.04 457,619 +0.41(+4.29%)
Mar 22, 2007 9.660 9.660 9.571 9.624 137,778 -0.08(-0.85%)
Mar 21, 2007 9.524 9.718 9.500 9.707 179,518 +0.32(+3.39%)
Mar 20, 2007 9.347 9.441 9.341 9.388 116,568 +0.06(+0.70%)
Mar 19, 2007 9.341 9.371 9.300 9.324 203,612 -0.06(-0.63%)
Mar 16, 2007 9.377 9.412 9.353 9.383 329,683 +0.09(+1.02%)
Mar 15, 2007 9.194 9.312 9.188 9.288 124,882 +0.14(+1.55%)
Mar 14, 2007 9.094 9.159 9.005 9.147 117,756 +0.01(+0.06%)
Mar 13, 2007 9.294 9.335 9.135 9.141 98,921 -0.15(-1.65%)
Mar 12, 2007 9.276 9.341 9.259 9.294 86,365 -0.01(-0.13%)
Mar 09, 2007 9.353 9.377 9.282 9.306 110,120 -0.01(-0.06%)
Mar 08, 2007 9.359 9.424 9.312 9.312 119,283 +0.04(+0.44%)
Mar 07, 2007 9.271 9.353 9.259 9.271 173,070 +0.04(+0.45%)
Mar 06, 2007 9.088 9.276 9.082 9.229 791,714 +0.41(+4.61%)
Mar 05, 2007 8.870 8.929 8.805 8.823 148,976 -0.11(-1.19%)
Mar 02, 2007 9.017 9.047 8.899 8.929 148,298 -0.17(-1.81%)
Mar 01, 2007 9.064 9.117 8.882 9.094 174,088 -0.05(-0.58%)
Feb 28, 2007 9.206 9.253 9.088 9.147 312,885 +0.09(+1.04%)
Feb 27, 2007 9.341 9.341 8.976 9.052 696,695 -0.44(-4.66%)
Feb 26, 2007 9.542 9.553 9.424 9.494 224,632 -0.12(-1.23%)
Feb 23, 2007 9.553 9.671 9.506 9.612 193,771 +0.05(+0.55%)
Feb 22, 2007 9.536 9.583 9.506 9.559 120,470 +0.05(+0.56%)
Feb 21, 2007 9.436 9.512 9.430 9.506 167,301 -0.09(-0.98%)
Feb 20, 2007 9.548 9.601 9.512 9.601 132,178 -0.04(-0.43%)
Feb 16, 2007 9.571 9.642 9.530 9.642 187,663 +0.07(+0.74%)
Feb 15, 2007 9.536 9.577 9.530 9.571 182,742 +0.12(+1.25%)
Feb 14, 2007 9.353 9.453 9.347 9.453 127,088 +0.14(+1.45%)
Feb 13, 2007 9.312 9.329 9.271 9.318 80,087 +0.04(+0.44%)
Feb 12, 2007 9.318 9.318 9.259 9.276 95,528 -0.12(-1.25%)
Feb 09, 2007 9.388 9.394 9.312 9.394 271,653 -0.06(-0.62%)
Feb 08, 2007 9.371 9.453 9.329 9.453 213,793 -0.06(-0.62%)
Feb 07, 2007 9.424 9.512 9.412 9.512 497,324 +0.08(+0.81%)
Feb 06, 2007 9.371 9.436 9.353 9.436 865,863 +0.08(+0.82%)
Feb 05, 2007 9.306 9.359 9.241 9.359 255,873 -0.03(-0.31%)
Feb 02, 2007 9.371 9.388 9.318 9.388 165,265 -0.08(-0.87%)
Feb 01, 2007 9.412 9.471 9.371 9.471 269,108 +0.18(+1.90%)
Jan 31, 2007 9.247 9.341 9.217 9.294 710,608 -0.14(-1.50%)
Jan 30, 2007 9.371 9.453 9.347 9.436 340,033 +0.03(+0.31%)
Jan 29, 2007 9.388 9.430 9.359 9.406 108,084 +0.01(+0.06%)
Jan 26, 2007 9.436 9.447 9.371 9.400 142,868 -0.02(-0.19%)
Jan 25, 2007 9.453 9.536 9.400 9.418 284,548 +0.01(+0.12%)
Jan 24, 2007 9.383 9.418 9.324 9.406 134,723 -0.05(-0.50%)
Jan 23, 2007 9.453 9.500 9.441 9.453 193,092 -0.05(-0.50%)
Jan 22, 2007 9.636 9.636 9.483 9.500 302,534 -0.22(-2.24%)
Jan 19, 2007 9.701 9.807 9.695 9.718 233,306 +0.04(+0.43%)
Jan 18, 2007 9.701 9.718 9.601 9.677 294,729 +0.06(+0.61%)
Jan 17, 2007 9.365 9.718 9.365 9.618 744,204 +0.38(+4.15%)
Jan 16, 2007 9.324 9.324 9.217 9.235 185,117 +0.03(+0.32%)
Jan 12, 2007 9.153 9.217 9.141 9.206 192,753 +0.02(+0.19%)
Jan 11, 2007 9.123 9.241 9.123 9.188 413,334 +0.35(+4.00%)
Jan 10, 2007 8.799 8.887 8.775 8.834 172,561 +0.05(+0.60%)
Jan 09, 2007 8.817 8.846 8.740 8.781 113,853 +0.09(+1.02%)
Jan 08, 2007 8.758 8.758 8.669 8.693 133,536 -0.19(-2.19%)
Jan 05, 2007 8.917 8.929 8.840 8.887 123,355 +0.02(+0.20%)
Jan 04, 2007 8.882 8.935 8.860 8.870 112,326 +0.01(+0.13%)
Jan 03, 2007 8.941 8.952 8.840 8.858 173,579 -0.04(-0.46%)
Dec 29, 2006 8.852 8.935 8.846 8.899 60,744 -0.06(-0.66%)
Dec 28, 2006 9.058 9.058 8.935 8.958 82,972 -0.03(-0.33%)
Dec 27, 2006 8.923 8.994 8.923 8.988 71,773 +0.18(+2.07%)
Dec 26, 2006 8.840 8.840 8.734 8.805 61,592 -0.01(-0.07%)
Dec 22, 2006 8.923 8.929 8.781 8.811 88,232 -0.18(-2.03%)
Dec 21, 2006 8.946 9.005 8.935 8.994 78,560 +0.11(+1.19%)
Dec 20, 2006 8.917 8.958 8.864 8.887 145,243 +0.01(+0.07%)
Dec 19, 2006 8.823 8.899 8.823 8.882 152,709 -0.04(-0.46%)
Dec 18, 2006 8.870 8.958 8.864 8.923 173,070 +0.11(+1.20%)
Dec 15, 2006 8.887 8.923 8.787 8.817 162,211 -0.17(-1.90%)
Dec 14, 2006 8.958 9.017 8.929 8.988 117,247 -0.04(-0.39%)
Dec 13, 2006 8.929 9.035 8.923 9.023 269,108 +0.06(+0.66%)
Dec 12, 2006 8.887 8.970 8.887 8.964 194,789 +0.04(+0.40%)
Dec 11, 2006 8.882 8.929 8.864 8.929 223,125 +0.15(+1.75%)
Dec 08, 2006 8.829 8.852 8.728 8.775 284,718 +0.09(+1.02%)
Dec 07, 2006 8.740 8.775 8.681 8.687 123,355 -0.02(-0.20%)
Dec 06, 2006 8.658 8.752 8.628 8.705 148,128 -0.09(-1.01%)
Dec 05, 2006 8.740 8.793 8.740 8.793 64,647 +0.09(+1.02%)
Dec 04, 2006 8.658 8.740 8.646 8.705 158,478 +0.04(+0.48%)
Dec 01, 2006 8.699 8.746 8.622 8.664 120,810 -0.05(-0.54%)
Nov 30, 2006 8.734 8.799 8.687 8.711 204,800 -0.01(-0.14%)
Nov 29, 2006 8.717 8.781 8.705 8.722 219,223 +0.04(+0.41%)
Nov 28, 2006 8.711 8.711 8.652 8.687 437,088 +0.01(+0.14%)
Nov 27, 2006 8.734 8.734 8.622 8.675 99,091 -0.09(-1.01%)
Nov 24, 2006 8.728 8.793 8.722 8.764 66,004 +0.05(+0.61%)
Nov 22, 2006 8.770 8.770 8.687 8.711 79,748 -0.10(-1.14%)
Nov 21, 2006 8.811 8.823 8.758 8.811 145,583 +0.09(+1.08%)
Nov 20, 2006 8.681 8.764 8.681 8.717 145,583 +0.02(+0.27%)
Nov 17, 2006 8.646 8.717 8.616 8.693 123,355 -0.08(-0.94%)
Nov 16, 2006 8.775 8.787 8.740 8.775 96,716 -0.03(-0.33%)
Nov 15, 2006 8.746 8.805 8.746 8.805 66,852 +0.07(+0.81%)
Nov 14, 2006 8.728 8.752 8.652 8.734 80,596 +0.02(+0.27%)
Nov 13, 2006 8.693 8.722 8.675 8.711 207,345 -0.06(-0.74%)
Nov 10, 2006 8.775 8.805 8.752 8.775 217,187 +0.12(+1.43%)
Nov 09, 2006 8.616 8.664 8.611 8.652 158,308 -0.04(-0.47%)
Nov 08, 2006 8.652 8.693 8.628 8.693 123,185 -0.04(-0.41%)
Nov 07, 2006 8.717 8.781 8.711 8.728 166,453 +0.05(+0.61%)
Nov 06, 2006 8.587 8.675 8.587 8.675 573,679 +0.11(+1.24%)
Nov 03, 2006 8.599 8.628 8.552 8.569 117,247 -0.09(-1.02%)
Nov 02, 2006 8.640 8.669 8.599 8.658 183,760 +0.15(+1.73%)
Nov 01, 2006 8.593 8.634 8.510 8.510 133,027 -0.18(-2.10%)
Oct 31, 2006 8.616 8.717 8.616 8.693 162,890 +0.06(+0.75%)
Oct 30, 2006 8.622 8.652 8.593 8.628 100,448 -0.10(-1.15%)
Oct 27, 2006 8.764 8.770 8.699 8.728 332,228 -0.14(-1.59%)
Oct 26, 2006 8.823 8.893 8.805 8.870 215,320 +0.10(+1.14%)
Oct 25, 2006 8.693 8.775 8.687 8.770 297,614 +0.14(+1.64%)
Oct 24, 2006 8.605 8.652 8.575 8.628 117,925 +0.01(+0.07%)
Oct 23, 2006 8.575 8.658 8.557 8.622 125,900 -0.09(-1.01%)
Oct 20, 2006 8.734 8.734 8.616 8.711 262,830 +0.12(+1.44%)
Oct 19, 2006 8.528 8.599 8.528 8.587 220,241 +0.09(+1.11%)
Oct 18, 2006 8.504 8.528 8.475 8.493 185,796 +0.04(+0.42%)
Oct 17, 2006 8.504 8.516 8.422 8.457 91,625 -0.02(-0.21%)
Oct 16, 2006 8.463 8.504 8.416 8.475 161,702 +0.07(+0.84%)
Oct 13, 2006 8.434 8.434 8.363 8.404 104,690 -0.03(-0.35%)
Oct 12, 2006 8.398 8.457 8.381 8.434 158,987 +0.10(+1.20%)
Oct 11, 2006 8.322 8.381 8.310 8.333 99,091 -0.01(-0.14%)
Oct 10, 2006 8.363 8.381 8.298 8.345 166,114 -0.05(-0.63%)
Oct 09, 2006 8.416 8.416 8.357 8.398 143,716 -0.12(-1.38%)
Oct 06, 2006 8.528 8.546 8.481 8.516 148,807 -0.08(-0.96%)
Oct 05, 2006 8.587 8.605 8.546 8.599 264,187 +0.06(+0.76%)
Oct 04, 2006 8.475 8.664 8.463 8.534 234,324 +0.04(+0.49%)
Oct 03, 2006 8.475 8.528 8.457 8.493 179,179 +0.03(+0.35%)
Oct 02, 2006 8.440 8.510 8.434 8.463 211,248 +0.07(+0.84%)
Sep 29, 2006 8.404 8.434 8.387 8.392 148,807 -0.06(-0.77%)
Sep 28, 2006 8.434 8.481 8.416 8.457 192,074 -0.04(-0.42%)
Sep 27, 2006 8.451 8.528 8.451 8.493 189,699 +0.02(+0.28%)
Sep 26, 2006 8.375 8.481 8.375 8.469 155,085 +0.06(+0.70%)
Sep 25, 2006 8.410 8.422 8.328 8.410 195,468 +0.04(+0.49%)
Sep 22, 2006 8.434 8.440 8.345 8.369 362,261 +0.02(+0.21%)
Sep 21, 2006 8.381 8.404 8.339 8.351 242,468 +0.08(+0.93%)
Sep 20, 2006 8.210 8.304 8.210 8.275 166,623 +0.19(+2.33%)
Sep 19, 2006 8.157 8.186 8.056 8.086 158,818 -0.12(-1.51%)
Sep 18, 2006 8.239 8.256 8.192 8.210 154,067 -0.06(-0.78%)
Sep 15, 2006 8.310 8.310 8.257 8.275 91,116 -0.04(-0.43%)
Sep 14, 2006 8.322 8.333 8.280 8.310 142,019 +0.03(+0.36%)
Sep 13, 2006 8.263 8.304 8.257 8.280 144,056 +0.00(+0.00%)
Sep 12, 2006 8.180 8.298 8.168 8.280 168,150 +0.15(+1.81%)
Sep 11, 2006 8.121 8.139 8.086 8.133 147,449 -0.05(-0.65%)
Sep 08, 2006 8.133 8.192 8.133 8.186 157,630 +0.04(+0.43%)
Sep 07, 2006 8.186 8.216 8.127 8.151 151,182 -0.13(-1.57%)
Sep 06, 2006 8.233 8.310 8.227 8.280 118,604 -0.02(-0.21%)
Sep 05, 2006 8.392 8.392 8.298 8.298 170,356 -0.19(-2.22%)
Sep 01, 2006 8.434 8.510 8.434 8.487 122,337 +0.10(+1.19%)
Aug 31, 2006 8.398 8.440 8.369 8.387 60,574 -0.03(-0.35%)
Aug 30, 2006 8.369 8.445 8.345 8.416 232,118 +0.06(+0.78%)
Aug 29, 2006 8.298 8.351 8.263 8.351 121,149 +0.02(+0.21%)
Aug 28, 2006 8.286 8.357 8.280 8.333 127,427 +0.04(+0.43%)
Aug 25, 2006 8.239 8.304 8.239 8.298 261,303 -0.01(-0.07%)
Aug 24, 2006 8.345 8.375 8.280 8.304 192,923 +0.05(+0.64%)
Aug 23, 2006 8.292 8.310 8.222 8.251 92,813 -0.20(-2.37%)
Aug 22, 2006 8.463 8.481 8.410 8.451 218,714 -0.11(-1.24%)
Aug 21, 2006 8.581 8.599 8.528 8.557 159,496 +0.07(+0.83%)
Aug 18, 2006 8.504 8.510 8.445 8.487 200,897 -0.06(-0.69%)
Aug 17, 2006 8.552 8.605 8.457 8.546 201,407 +0.06(+0.76%)
Aug 16, 2006 8.481 8.516 8.451 8.481 145,922 -0.02(-0.21%)
Aug 15, 2006 8.493 8.516 8.481 8.498 157,630 +0.06(+0.77%)
Aug 14, 2006 8.487 8.528 8.434 8.434 112,326 +0.01(+0.07%)
Aug 11, 2006 8.410 8.463 8.398 8.428 186,475 +0.06(+0.70%)
Aug 10, 2006 8.310 8.392 8.280 8.369 248,237 +0.06(+0.71%)
Aug 09, 2006 8.410 8.410 8.280 8.310 134,554 +0.08(+0.93%)
Aug 08, 2006 8.216 8.280 8.168 8.233 212,945 +0.04(+0.43%)
Aug 07, 2006 8.239 8.251 8.174 8.198 139,474 -0.01(-0.07%)
Aug 04, 2006 8.180 8.269 8.151 8.204 126,579 +0.02(+0.29%)
Aug 03, 2006 8.104 8.192 8.098 8.180 245,183 +0.05(+0.65%)
Aug 02, 2006 8.092 8.221 8.086 8.127 226,858 +0.11(+1.32%)
Aug 01, 2006 8.033 8.039 7.968 8.021 162,550 +0.01(+0.07%)
Jul 31, 2006 8.056 8.092 7.986 8.015 249,425 +0.08(+1.04%)
Jul 28, 2006 7.891 7.986 7.886 7.933 204,970 +0.09(+1.20%)
Jul 27, 2006 7.933 7.968 7.838 7.838 115,210 -0.09(-1.12%)
Jul 26, 2006 7.862 7.944 7.844 7.927 311,697 +0.13(+1.66%)
Jul 25, 2006 7.838 7.844 7.721 7.797 131,839 -0.03(-0.38%)
Jul 24, 2006 7.791 7.838 7.791 7.827 99,430 +0.14(+1.84%)
Jul 21, 2006 7.732 7.744 7.644 7.685 242,468 -0.03(-0.38%)
Jul 20, 2006 7.774 7.785 7.691 7.715 266,393 +0.05(+0.69%)
Jul 19, 2006 7.449 7.662 7.438 7.662 383,470 +0.21(+2.85%)
Jul 18, 2006 7.473 7.502 7.396 7.449 249,425 +0.02(+0.32%)
Jul 17, 2006 7.391 7.449 7.373 7.426 193,432 -0.12(-1.56%)
Jul 14, 2006 7.585 7.603 7.485 7.544 317,126 -0.05(-0.70%)
Jul 13, 2006 7.691 7.726 7.579 7.597 339,863 -0.21(-2.64%)
Jul 12, 2006 7.844 7.891 7.779 7.803 114,362 -0.12(-1.49%)
Jul 11, 2006 7.833 7.933 7.691 7.921 229,743 +0.05(+0.67%)
Jul 10, 2006 7.868 7.915 7.838 7.868 434,034 -0.06(-0.82%)
Jul 07, 2006 7.933 7.986 7.897 7.933 385,337 +0.04(+0.45%)
Jul 06, 2006 7.909 7.939 7.868 7.897 657,839 -0.05(-0.67%)
Jul 05, 2006 7.974 7.974 7.880 7.950 412,825 -0.05(-0.66%)
Jul 03, 2006 8.015 8.015 7.950 8.003 71,434 -0.04(-0.51%)
Jun 30, 2006 8.027 8.092 8.021 8.045 105,030 +0.10(+1.26%)
Jun 29, 2006 7.744 7.950 7.726 7.944 171,543 +0.30(+3.93%)
Jun 28, 2006 7.632 7.650 7.609 7.644 138,287 +0.14(+1.81%)
Jun 27, 2006 7.603 7.638 7.502 7.508 447,948 -0.19(-2.45%)
Jun 26, 2006 7.614 7.709 7.614 7.697 336,470 +0.11(+1.48%)
Jun 23, 2006 7.597 7.632 7.550 7.585 200,388 -0.04(-0.54%)
Jun 22, 2006 7.667 7.679 7.603 7.626 200,558 -0.11(-1.37%)
Jun 21, 2006 7.614 7.732 7.609 7.732 426,908 +0.07(+0.86%)
Jun 20, 2006 7.656 7.685 7.614 7.666 169,168 +0.00(+0.06%)
Jun 19, 2006 7.697 7.732 7.626 7.662 109,102 +0.01(+0.08%)
Jun 16, 2006 7.673 7.703 7.644 7.656 68,889 +0.01(+0.15%)
Jun 15, 2006 7.632 7.662 7.550 7.644 317,805 +0.11(+1.49%)
Jun 14, 2006 7.508 7.585 7.485 7.532 120,640 +0.06(+0.79%)
Jun 13, 2006 7.502 7.614 7.461 7.473 159,666 -0.22(-2.84%)
Jun 12, 2006 7.768 7.803 7.679 7.691 91,286 -0.06(-0.84%)
Jun 09, 2006 7.880 7.891 7.750 7.756 106,048 -0.14(-1.79%)
Jun 08, 2006 7.815 7.897 7.785 7.897 863,827 -0.09(-1.18%)
Jun 07, 2006 7.944 8.068 7.939 7.992 114,192 +0.10(+1.27%)
Jun 06, 2006 7.909 7.927 7.815 7.891 1,580,883 -0.10(-1.25%)
Jun 05, 2006 8.139 8.139 7.956 7.992 215,999 -0.19(-2.38%)
Jun 02, 2006 8.121 8.216 8.115 8.186 222,447 +0.09(+1.09%)
Jun 01, 2006 7.927 8.098 7.927 8.098 208,872 +0.08(+1.03%)
May 31, 2006 7.998 8.068 7.962 8.015 222,107 +0.00(+0.00%)
May 30, 2006 8.051 8.092 8.015 8.015 277,761 -0.07(-0.87%)
May 26, 2006 8.045 8.121 8.021 8.086 86,874 +0.07(+0.88%)
May 25, 2006 7.927 8.015 7.915 8.015 569,267 +0.11(+1.42%)
May 24, 2006 7.921 7.933 7.809 7.903 1,329,082 -0.03(-0.37%)
May 23, 2006 7.891 7.998 7.880 7.933 219,392 +0.14(+1.82%)
May 22, 2006 7.732 7.821 7.715 7.791 129,972 -0.11(-1.42%)
May 19, 2006 7.886 7.927 7.833 7.903 147,619 -0.08(-1.03%)
May 18, 2006 7.980 8.056 7.974 7.986 374,138 +0.00(+0.00%)
May 17, 2006 8.168 8.186 7.974 7.986 158,478 -0.23(-2.80%)
May 16, 2006 8.245 8.251 8.186 8.216 296,765 -0.01(-0.14%)
May 15, 2006 8.216 8.280 8.180 8.227 230,930 -0.10(-1.20%)
May 12, 2006 8.387 8.422 8.310 8.328 323,574 -0.11(-1.33%)
May 11, 2006 8.510 8.534 8.434 8.440 340,881 +0.07(+0.85%)
May 10, 2006 8.387 8.428 8.357 8.369 348,347 -0.12(-1.46%)
May 09, 2006 8.552 8.552 8.475 8.493 143,547 +0.06(+0.77%)
May 08, 2006 8.422 8.475 8.404 8.428 82,972 -0.14(-1.58%)
May 05, 2006 8.510 8.569 8.504 8.563 183,590 +0.26(+3.12%)
May 04, 2006 8.275 8.316 8.233 8.304 642,568 +0.06(+0.71%)
May 03, 2006 8.257 8.275 8.204 8.245 139,644 -0.05(-0.57%)
May 02, 2006 8.275 8.304 8.251 8.292 698,391 +0.13(+1.59%)
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.