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

Sonic Automotive (NY: SAH )

57.55 +1.36 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 29, 2011 12.30 12.36 12.06 12.08 597,705 -0.21(-1.74%)
Apr 28, 2011 11.86 12.33 11.86 12.30 791,871 +0.37(+3.09%)
Apr 27, 2011 11.31 11.96 11.31 11.93 859,239 +0.61(+5.37%)
Apr 26, 2011 11.78 11.90 11.22 11.32 888,177 -0.31(-2.65%)
Apr 25, 2011 11.56 11.70 11.40 11.63 331,922 +0.07(+0.59%)
Apr 21, 2011 11.72 11.76 11.42 11.56 765,239 -0.05(-0.44%)
Apr 20, 2011 11.40 11.62 11.34 11.61 873,018 +0.45(+4.07%)
Apr 19, 2011 11.43 11.44 11.12 11.16 348,605 -0.19(-1.66%)
Apr 18, 2011 10.97 11.38 10.81 11.34 729,192 +0.19(+1.69%)
Apr 15, 2011 11.12 11.22 11.05 11.16 398,263 +0.03(+0.31%)
Apr 14, 2011 11.06 11.15 10.96 11.12 589,608 -0.17(-1.52%)
Apr 13, 2011 11.14 11.35 11.05 11.29 676,706 +0.21(+1.86%)
Apr 12, 2011 11.26 11.35 11.00 11.09 756,462 -0.25(-2.19%)
Apr 11, 2011 11.81 11.85 11.19 11.34 1,093,847 -0.50(-4.20%)
Apr 08, 2011 12.41 12.41 11.70 11.83 1,267,907 -0.48(-3.90%)
Apr 07, 2011 11.90 12.46 11.90 12.31 1,013,585 +0.42(+3.53%)
Apr 06, 2011 12.54 12.54 11.89 11.89 797,808 -0.42(-3.41%)
Apr 05, 2011 11.86 12.31 11.83 12.31 813,296 +0.39(+3.31%)
Apr 04, 2011 12.18 12.22 11.81 11.92 480,334 -0.25(-2.04%)
Apr 01, 2011 12.15 12.21 12.00 12.17 578,724 +0.16(+1.36%)
Mar 31, 2011 12.14 12.17 11.70 12.00 864,455 -0.19(-1.55%)
Mar 30, 2011 12.19 12.19 12.19 12.19 611,020 +0.18(+1.50%)
Mar 29, 2011 11.67 12.10 11.48 12.01 783,804 +0.32(+2.71%)
Mar 28, 2011 12.06 12.25 11.61 11.70 1,247,786 -0.35(-2.92%)
Mar 25, 2011 11.73 12.20 11.68 12.05 894,525 +0.39(+3.38%)
Mar 24, 2011 11.28 11.65 11.14 11.65 958,527 +0.43(+3.82%)
Mar 23, 2011 11.24 11.28 11.10 11.22 998,786 -0.03(-0.23%)
Mar 22, 2011 11.40 11.47 11.18 11.25 994,652 -0.15(-1.35%)
Mar 21, 2011 11.50 11.53 11.36 11.40 950,992 +0.21(+1.84%)
Mar 18, 2011 11.38 11.40 11.12 11.20 5,371,076 -0.02(-0.15%)
Mar 17, 2011 11.10 11.40 10.84 11.22 2,122,143 +0.33(+2.99%)
Mar 16, 2011 11.60 11.60 10.79 10.89 2,574,184 -0.80(-6.82%)
Mar 15, 2011 11.35 11.82 11.35 11.69 1,162,905 -0.06(-0.51%)
Mar 14, 2011 12.38 12.47 11.55 11.75 1,161,710 -0.86(-6.80%)
Mar 11, 2011 13.33 13.33 12.31 12.60 479,717 +0.02(+0.17%)
Mar 10, 2011 12.94 13.05 12.52 12.58 753,604 -0.59(-4.48%)
Mar 09, 2011 12.92 13.28 12.92 13.17 767,382 +0.19(+1.45%)
Mar 08, 2011 12.56 13.14 12.47 12.98 1,877,434 +0.43(+3.41%)
Mar 07, 2011 12.71 12.83 12.40 12.56 866,493 -0.16(-1.28%)
Mar 04, 2011 12.67 12.80 12.52 12.72 480,610 -0.02(-0.13%)
Mar 03, 2011 12.46 12.83 12.40 12.74 902,755 +0.31(+2.48%)
Mar 02, 2011 11.96 12.45 11.83 12.43 845,201 +0.51(+4.31%)
Mar 01, 2011 12.44 12.44 11.80 11.92 1,036,242 -0.38(-3.13%)
Feb 28, 2011 12.70 12.74 12.14 12.30 496,608 -0.31(-2.44%)
Feb 25, 2011 12.52 12.86 12.40 12.61 748,359 +0.18(+1.45%)
Feb 24, 2011 12.24 12.52 12.07 12.43 1,745,299 +0.12(+0.97%)
Feb 23, 2011 12.67 12.71 12.05 12.31 1,181,591 -0.40(-3.16%)
Feb 22, 2011 12.70 12.80 12.18 12.71 1,107,974 +0.05(+0.41%)
Feb 18, 2011 12.59 12.73 12.47 12.66 364,779 +0.09(+0.68%)
Feb 17, 2011 12.69 12.77 12.57 12.57 466,102 -0.15(-1.14%)
Feb 16, 2011 12.07 12.72 12.07 12.72 823,243 +0.74(+6.21%)
Feb 15, 2011 12.22 12.33 11.94 11.98 427,978 -0.29(-2.37%)
Feb 14, 2011 12.28 12.36 12.13 12.27 789,394 -0.03(-0.28%)
Feb 11, 2011 12.09 12.33 12.06 12.30 214,983 +0.16(+1.34%)
Feb 10, 2011 12.00 12.33 12.00 12.14 327,764 -0.03(-0.28%)
Feb 09, 2011 12.22 12.49 12.10 12.17 312,173 -0.10(-0.84%)
Feb 08, 2011 12.03 12.65 11.97 12.27 1,016,174 +0.26(+2.14%)
Feb 07, 2011 11.44 12.23 11.35 12.02 986,194 +0.62(+5.40%)
Feb 04, 2011 11.41 11.51 11.22 11.40 286,288 +0.00(+0.00%)
Feb 03, 2011 11.00 11.41 11.00 11.40 537,058 +0.46(+4.22%)
Feb 02, 2011 10.95 11.09 10.90 10.94 462,008 -0.07(-0.62%)
Feb 01, 2011 10.65 11.10 10.65 11.01 539,168 +0.36(+3.37%)
Jan 31, 2011 10.63 10.74 10.52 10.65 407,335 +0.05(+0.48%)
Jan 28, 2011 11.04 11.06 10.53 10.60 404,983 -0.50(-4.54%)
Jan 27, 2011 10.95 11.19 10.89 11.10 353,770 +0.18(+1.64%)
Jan 26, 2011 10.84 10.97 10.66 10.92 337,780 +0.09(+0.79%)
Jan 25, 2011 10.67 10.95 10.67 10.84 353,827 +0.12(+1.12%)
Jan 24, 2011 10.87 10.90 10.67 10.72 293,150 -0.13(-1.18%)
Jan 21, 2011 10.74 10.93 10.70 10.85 349,350 +0.19(+1.77%)
Jan 20, 2011 10.48 10.73 10.46 10.66 350,672 +0.15(+1.47%)
Jan 19, 2011 11.08 11.08 10.32 10.50 1,311,611 -0.60(-5.39%)
Jan 18, 2011 11.48 11.48 11.09 11.10 905,714 -0.38(-3.28%)
Jan 14, 2011 11.49 11.51 11.31 11.48 220,750 +0.01(+0.07%)
Jan 13, 2011 11.56 11.63 11.44 11.47 186,794 -0.07(-0.59%)
Jan 12, 2011 11.81 11.81 11.50 11.54 168,030 -0.14(-1.17%)
Jan 11, 2011 11.59 11.74 11.52 11.68 297,535 +0.13(+1.11%)
Jan 10, 2011 11.50 11.66 11.32 11.55 307,558 -0.03(-0.22%)
Jan 07, 2011 11.38 11.60 11.32 11.57 516,676 +0.23(+2.04%)
Jan 06, 2011 11.77 11.77 11.21 11.34 312,740 -0.44(-3.77%)
Jan 05, 2011 11.38 11.81 11.27 11.79 354,473 +0.34(+2.99%)
Jan 04, 2011 11.73 11.73 11.27 11.44 350,032 -0.26(-2.19%)
Jan 03, 2011 11.48 11.78 11.38 11.70 577,690 +0.38(+3.32%)
Dec 31, 2010 11.34 11.46 11.28 11.32 222,708 -0.01(-0.08%)
Dec 30, 2010 11.21 11.49 11.18 11.33 573,494 +0.09(+0.84%)
Dec 29, 2010 11.27 11.32 11.15 11.24 469,716 -0.04(-0.38%)
Dec 28, 2010 11.49 11.50 11.21 11.28 171,608 -0.18(-1.57%)
Dec 27, 2010 11.48 11.51 11.23 11.46 153,996 -0.04(-0.37%)
Dec 23, 2010 11.62 11.75 11.44 11.50 160,495 -0.14(-1.18%)
Dec 22, 2010 11.61 11.67 11.57 11.64 230,676 +0.03(+0.29%)
Dec 21, 2010 11.59 11.65 11.44 11.61 456,255 +0.09(+0.74%)
Dec 20, 2010 11.70 11.72 11.49 11.52 242,876 -0.15(-1.25%)
Dec 17, 2010 11.55 11.68 11.37 11.67 733,371 +0.09(+0.81%)
Dec 16, 2010 11.21 11.58 11.21 11.57 529,749 +0.38(+3.36%)
Dec 15, 2010 11.32 11.40 11.15 11.20 198,857 -0.15(-1.36%)
Dec 14, 2010 11.06 11.36 11.06 11.35 519,147 +0.36(+3.27%)
Dec 13, 2010 11.47 11.54 10.98 10.99 587,184 -0.63(-5.41%)
Dec 10, 2010 11.58 11.66 11.50 11.62 575,295 +0.09(+0.74%)
Dec 09, 2010 11.47 11.56 11.40 11.53 1,224,491 +0.20(+1.81%)
Dec 08, 2010 11.30 11.46 11.27 11.33 608,464 +0.06(+0.53%)
Dec 07, 2010 11.50 11.52 11.23 11.27 390,748 -0.05(-0.45%)
Dec 06, 2010 11.29 11.39 11.23 11.32 323,694 +0.02(+0.15%)
Dec 03, 2010 11.12 11.36 11.12 11.30 318,583 +0.13(+1.15%)
Dec 02, 2010 10.95 11.32 10.95 11.18 531,672 +0.28(+2.59%)
Dec 01, 2010 10.80 10.95 10.75 10.89 288,197 +0.32(+3.07%)
Nov 30, 2010 10.78 10.85 10.42 10.57 686,124 -0.34(-3.13%)
Nov 29, 2010 10.85 10.99 10.66 10.91 233,856 -0.05(-0.47%)
Nov 26, 2010 10.90 11.04 10.89 10.96 98,190 -0.03(-0.23%)
Nov 24, 2010 10.75 10.99 10.99 10.99 538,371 +0.32(+3.04%)
Nov 23, 2010 10.77 10.88 10.50 10.66 320,252 -0.26(-2.35%)
Nov 22, 2010 10.83 11.07 10.72 10.92 596,650 +0.07(+0.63%)
Nov 19, 2010 10.73 10.95 10.65 10.85 460,551 +0.06(+0.55%)
Nov 18, 2010 10.72 10.82 10.65 10.79 473,497 +0.21(+2.02%)
Nov 17, 2010 10.25 10.70 10.23 10.58 561,443 +0.30(+2.91%)
Nov 16, 2010 10.54 10.73 10.17 10.28 624,174 -0.32(-3.06%)
Nov 15, 2010 10.65 10.83 10.49 10.60 409,475 +0.06(+0.57%)
Nov 12, 2010 10.72 10.89 10.48 10.54 716,927 -0.30(-2.76%)
Nov 11, 2010 10.67 10.90 10.50 10.84 479,133 -0.01(-0.08%)
Nov 10, 2010 10.50 10.88 10.50 10.85 1,084,359 +0.35(+3.33%)
Nov 09, 2010 10.62 10.67 10.41 10.50 906,231 +0.09(+0.82%)
Nov 08, 2010 10.47 10.64 10.31 10.42 529,378 +0.01(+0.08%)
Nov 05, 2010 10.25 10.47 10.23 10.41 697,507 +0.16(+1.58%)
Nov 04, 2010 10.25 10.33 10.06 10.25 783,892 +0.18(+1.78%)
Nov 03, 2010 9.836 10.07 9.682 10.07 829,157 +0.22(+2.25%)
Nov 02, 2010 9.537 9.887 9.494 9.844 856,386 +0.42(+4.44%)
Nov 01, 2010 9.383 9.477 9.247 9.426 1,094,293 +0.10(+1.10%)
Oct 29, 2010 9.315 9.434 9.178 9.323 705,812 -0.03(-0.27%)
Oct 28, 2010 9.212 9.426 9.136 9.349 1,601,881 +0.20(+2.15%)
Oct 27, 2010 9.084 9.358 8.956 9.153 1,374,993 +0.09(+0.94%)
Oct 25, 2010 9.118 9.349 8.982 9.067 872,741 -0.03(-0.28%)
Oct 22, 2010 9.221 9.392 8.990 9.093 337,007 -0.06(-0.65%)
Oct 21, 2010 9.025 9.229 8.879 9.153 1,323,981 +0.21(+2.39%)
Oct 20, 2010 8.803 9.144 8.803 8.939 711,770 +0.18(+2.05%)
Oct 19, 2010 8.999 9.050 8.666 8.760 455,061 -0.40(-4.38%)
Oct 18, 2010 9.042 9.170 8.897 9.161 563,021 +0.17(+1.90%)
Oct 15, 2010 9.144 9.153 8.760 8.990 346,666 -0.02(-0.19%)
Oct 14, 2010 9.016 9.178 8.879 9.008 187,761 +0.01(+0.09%)
Oct 13, 2010 9.059 9.093 8.905 8.999 261,763 -0.01(-0.09%)
Oct 12, 2010 8.922 9.101 8.845 9.008 409,328 +0.03(+0.29%)
Oct 11, 2010 8.922 9.101 8.837 8.982 310,507 +0.07(+0.77%)
Oct 08, 2010 8.914 8.956 8.521 8.914 407,815 +0.38(+4.40%)
Oct 07, 2010 8.640 8.657 8.393 8.538 924 -0.09(-1.09%)
Oct 06, 2010 8.495 8.649 8.427 8.632 329,069 +0.14(+1.61%)
Oct 05, 2010 8.222 8.512 8.102 8.495 420,356 +0.38(+4.74%)
Oct 04, 2010 8.410 8.461 7.983 8.111 515,045 -0.34(-4.04%)
Oct 01, 2010 8.453 8.521 8.196 8.453 426,356 +0.06(+0.75%)
Sep 30, 2010 8.390 8.581 8.162 8.390 498,354 -0.11(-1.24%)
Sep 29, 2010 8.273 8.581 8.248 8.495 478,650 +0.15(+1.74%)
Sep 28, 2010 8.324 8.393 8.034 8.350 435 +0.06(+0.72%)
Sep 27, 2010 8.324 8.324 8.068 8.290 398,777 -0.03(-0.31%)
Sep 24, 2010 7.838 8.324 7.795 8.316 731,884 +0.62(+8.10%)
Sep 23, 2010 7.693 7.838 7.590 7.693 50,709 -0.02(-0.22%)
Sep 22, 2010 7.710 7.966 7.556 7.710 1,242,158 +0.02(+0.22%)
Sep 21, 2010 7.855 7.863 7.599 7.693 560,095 -0.17(-2.17%)
Sep 20, 2010 7.616 7.923 7.530 7.863 397,189 +0.26(+3.48%)
Sep 17, 2010 7.599 7.949 7.571 7.599 979,629 -0.30(-3.78%)
Sep 15, 2010 7.795 7.932 7.659 7.898 312,870 +0.04(+0.54%)
Sep 14, 2010 7.718 7.974 7.616 7.855 443,727 +0.09(+1.21%)
Sep 13, 2010 7.684 7.829 7.641 7.761 395,304 +0.20(+2.60%)
Sep 10, 2010 7.582 7.693 7.505 7.565 358,354 +0.00(+0.00%)
Sep 09, 2010 7.693 7.727 7.454 7.565 733,258 +0.01(+0.11%)
Sep 08, 2010 7.812 7.812 7.548 7.556 640,295 -0.50(-6.25%)
Sep 07, 2010 8.222 8.222 7.991 8.060 1,471 -0.20(-2.48%)
Sep 03, 2010 8.111 8.290 8.077 8.265 510,186 +0.22(+2.76%)
Sep 02, 2010 7.906 8.077 7.821 8.043 1,365 +0.17(+2.17%)
Sep 01, 2010 7.616 7.923 7.573 7.872 532,231 +0.32(+4.18%)
Aug 31, 2010 7.530 7.744 7.394 7.556 1,981 +0.01(+0.11%)
Aug 30, 2010 7.812 7.898 7.513 7.548 531,861 -0.26(-3.28%)
Aug 27, 2010 7.804 7.863 7.513 7.804 534,291 +0.07(+0.88%)
Aug 26, 2010 7.761 7.923 7.659 7.735 1,030 +0.00(+0.00%)
Aug 25, 2010 7.573 7.770 7.394 7.735 1,020 +0.09(+1.12%)
Aug 24, 2010 7.249 7.650 7.180 7.650 4,145 +0.22(+2.99%)
Aug 23, 2010 7.607 7.778 7.428 7.428 500,217 -0.11(-1.47%)
Aug 20, 2010 7.488 7.548 7.394 7.539 511,959 -0.02(-0.23%)
Aug 19, 2010 7.565 7.667 7.419 7.556 3,562 -0.03(-0.45%)
Aug 18, 2010 7.539 7.710 7.428 7.590 15,781 +0.06(+0.79%)
Aug 17, 2010 7.368 7.659 7.266 7.530 2,459 +0.27(+3.76%)
Aug 16, 2010 7.240 7.326 7.138 7.257 602,469 -0.03(-0.35%)
Aug 13, 2010 7.283 7.402 7.249 7.283 608,416 -0.15(-2.07%)
Aug 12, 2010 7.428 7.569 7.300 7.437 539,897 -0.12(-1.58%)
Aug 11, 2010 7.624 7.752 7.530 7.556 576,594 -0.35(-4.43%)
Aug 10, 2010 8.102 8.102 7.859 7.906 812,280 -0.35(-4.24%)
Aug 09, 2010 8.239 8.290 8.145 8.256 676,799 +0.10(+1.26%)
Aug 06, 2010 8.154 8.248 7.872 8.154 330,685 -0.06(-0.73%)
Aug 05, 2010 8.213 8.359 8.137 8.213 358,665 -0.09(-1.13%)
Aug 04, 2010 8.282 8.470 8.273 8.307 1,010,102 +0.08(+0.93%)
Aug 03, 2010 8.487 8.564 8.205 8.231 644,960 -0.25(-2.92%)
Aug 02, 2010 8.606 8.837 8.453 8.478 664,311 +0.03(+0.40%)
Jul 30, 2010 8.444 8.572 8.145 8.444 1,074,242 -0.15(-1.69%)
Jul 29, 2010 9.238 9.238 8.111 8.589 1,251,849 +0.26(+3.18%)
Jul 28, 2010 8.324 8.751 8.239 8.324 1,654 -0.33(-3.85%)
Jul 27, 2010 8.871 8.965 8.555 8.657 1,114,181 -0.08(-0.88%)
Jul 26, 2010 8.367 8.786 8.265 8.734 987,595 +0.38(+4.60%)
Jul 23, 2010 7.983 8.367 7.898 8.350 881,467 +0.30(+3.71%)
Jul 22, 2010 7.761 8.094 7.752 8.051 1,285,292 +0.45(+5.96%)
Jul 21, 2010 7.889 7.974 7.565 7.599 794,553 -0.20(-2.63%)
Jul 20, 2010 7.445 7.821 7.351 7.804 735,931 +0.21(+2.81%)
Jul 19, 2010 7.428 7.659 7.257 7.590 511,758 +0.20(+2.77%)
Jul 16, 2010 7.385 7.573 7.249 7.385 1,187,385 -0.24(-3.14%)
Jul 15, 2010 7.761 7.781 7.445 7.624 646,755 -0.12(-1.54%)
Jul 14, 2010 7.667 7.983 7.530 7.744 908,169 +0.06(+0.78%)
Jul 13, 2010 7.684 7.744 7.343 7.684 4,045 +0.39(+5.39%)
Jul 12, 2010 7.428 7.513 7.163 7.291 558,927 -0.14(-1.84%)
Jul 09, 2010 7.428 7.471 7.308 7.428 831,817 +0.04(+0.58%)
Jul 08, 2010 7.385 7.705 7.249 7.385 1,229 +0.02(+0.23%)
Jul 07, 2010 7.326 7.428 7.129 7.368 1,177,969 +0.20(+2.86%)
Jul 06, 2010 7.163 7.479 7.044 7.163 2,486 -0.07(-0.94%)
Jul 02, 2010 7.232 7.513 7.172 7.232 467,681 -0.08(-1.05%)
Jul 01, 2010 7.308 7.360 7.010 7.308 964,156 +0.00(+0.00%)
Jun 30, 2010 7.308 7.624 7.197 7.308 3,540 -0.13(-1.72%)
Jun 29, 2010 7.274 7.539 7.215 7.437 1,380,878 -0.05(-0.68%)
Jun 25, 2010 7.488 7.659 7.172 7.488 2,084,551 +0.25(+3.42%)
Jun 24, 2010 7.240 7.479 7.215 7.240 188 -0.25(-3.31%)
Jun 23, 2010 7.402 7.582 7.351 7.488 1,004,588 +0.15(+2.10%)
Jun 22, 2010 7.334 7.616 7.283 7.334 922 -0.14(-1.83%)
Jun 21, 2010 7.983 7.983 7.411 7.471 1,048,364 -0.36(-4.58%)
Jun 18, 2010 7.829 8.145 7.752 7.829 743,949 -0.19(-2.34%)
Jun 17, 2010 8.017 8.401 7.889 8.017 179 -0.38(-4.57%)
Jun 16, 2010 8.222 8.444 8.196 8.401 650,610 +0.03(+0.41%)
Jun 15, 2010 8.367 8.384 7.829 8.367 1,604 +0.55(+6.99%)
Jun 14, 2010 7.727 8.124 7.727 7.821 1,048,173 +0.18(+2.35%)
Jun 11, 2010 7.505 7.761 7.385 7.641 943,820 +0.02(+0.22%)
Jun 10, 2010 7.624 7.624 7.274 7.624 1,490 +0.41(+5.68%)
Jun 09, 2010 7.548 7.548 7.121 7.215 1,019,180 -0.20(-2.65%)
Jun 08, 2010 7.419 7.590 7.257 7.411 1,235,372 +0.01(+0.12%)
Jun 07, 2010 7.983 7.983 7.360 7.402 1,374,720 -0.50(-6.27%)
Jun 04, 2010 7.898 8.359 7.863 7.898 1,345,674 -0.44(-5.32%)
Jun 03, 2010 8.342 8.435 8.145 8.342 2,741,739 +0.20(+2.52%)
Jun 02, 2010 8.137 8.188 7.838 8.137 1,333,170 +0.29(+3.70%)
Jun 01, 2010 7.846 8.393 7.829 7.846 1,301 -0.60(-7.08%)
May 28, 2010 8.444 8.734 8.273 8.444 757,952 -0.21(-2.47%)
May 27, 2010 8.504 8.734 8.453 8.657 798,839 +0.42(+5.08%)
May 26, 2010 8.239 8.538 8.145 8.239 1,305 +0.08(+0.94%)
May 25, 2010 7.548 8.222 7.317 8.162 1,540,433 +0.32(+4.14%)
May 24, 2010 8.094 8.239 7.838 7.838 659,397 -0.25(-3.06%)
May 21, 2010 7.744 8.359 7.693 8.085 915,021 +0.15(+1.94%)
May 20, 2010 7.846 8.265 7.795 7.932 1,781,723 -0.29(-3.53%)
May 19, 2010 8.410 8.453 8.009 8.222 1,649,233 -0.26(-3.02%)
May 18, 2010 8.965 9.076 8.444 8.478 784,843 -0.36(-4.06%)
May 17, 2010 8.931 9.161 8.427 8.837 785,886 -0.07(-0.77%)
May 14, 2010 8.905 9.059 8.640 8.905 967,816 -0.19(-2.07%)
May 13, 2010 9.665 9.733 8.969 9.093 1,149,111 -0.61(-6.25%)
May 12, 2010 9.212 9.716 9.212 9.699 673,751 +0.55(+5.97%)
May 11, 2010 9.289 9.349 9.059 9.153 674,315 -0.06(-0.65%)
May 10, 2010 9.067 9.229 9.008 9.212 793,056 +0.66(+7.68%)
May 07, 2010 8.743 8.879 8.273 8.555 1,426,633 -0.01(-0.10%)
May 06, 2010 8.564 9.306 8.026 8.564 117 -0.32(-3.56%)
May 05, 2010 9.153 9.400 8.820 8.879 1,391,712 -0.48(-5.11%)
May 04, 2010 9.443 9.682 9.195 9.358 1,266,844 -0.29(-3.01%)
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.