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

Avon Products (NY: AVP )

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, 2015 8.257 8.286 7.505 7.872 29,419,554 -0.48(-5.77%)
Apr 29, 2015 8.411 8.469 8.320 8.353 10,592,607 -0.11(-1.25%)
Apr 28, 2015 8.729 8.796 8.450 8.459 10,270,451 -0.32(-3.62%)
Apr 27, 2015 8.671 8.816 8.604 8.777 14,411,891 +0.09(+1.00%)
Apr 24, 2015 8.662 8.710 8.584 8.690 8,980,850 +0.03(+0.33%)
Apr 23, 2015 8.469 8.671 8.421 8.662 7,184,345 +0.17(+2.04%)
Apr 22, 2015 8.575 8.594 8.377 8.488 11,026,507 -0.07(-0.79%)
Apr 21, 2015 8.411 8.594 8.300 8.556 19,570,538 +0.21(+2.54%)
Apr 20, 2015 8.488 8.527 8.257 8.344 7,200,669 -0.08(-0.92%)
Apr 17, 2015 8.440 8.565 8.271 8.421 11,627,944 -0.06(-0.68%)
Apr 16, 2015 8.556 8.652 8.324 8.478 14,768,175 -0.13(-1.57%)
Apr 15, 2015 8.768 8.845 8.527 8.613 22,295,598 -0.20(-2.30%)
Apr 14, 2015 7.698 9.119 7.611 8.816 34,706,996 +1.10(+14.23%)
Apr 13, 2015 7.717 7.804 7.505 7.717 6,174,665 +0.11(+1.39%)
Apr 10, 2015 7.766 7.862 7.573 7.611 5,183,327 -0.14(-1.86%)
Apr 09, 2015 7.881 7.949 7.679 7.756 4,352,774 -0.13(-1.59%)
Apr 08, 2015 7.872 7.997 7.698 7.881 6,750,768 +0.00(+0.00%)
Apr 07, 2015 8.122 8.132 7.852 7.881 7,429,857 -0.24(-2.97%)
Apr 06, 2015 7.573 8.238 7.539 8.122 12,053,442 +0.44(+5.77%)
Apr 02, 2015 7.573 7.679 7.679 7.679 6,598,589 +0.12(+1.53%)
Apr 01, 2015 7.737 7.891 7.554 7.563 12,456,978 -0.13(-1.75%)
Mar 31, 2015 7.573 7.727 7.539 7.698 10,745,176 +0.09(+1.14%)
Mar 30, 2015 7.621 7.679 7.573 7.611 5,705,367 +0.03(+0.38%)
Mar 27, 2015 7.631 7.794 7.496 7.582 7,539,313 -0.03(-0.38%)
Mar 26, 2015 7.602 7.770 7.563 7.611 11,994,502 -0.03(-0.38%)
Mar 25, 2015 7.949 7.949 7.640 7.640 11,039,162 -0.31(-3.88%)
Mar 24, 2015 7.669 8.083 7.650 7.949 18,456,308 +0.29(+3.77%)
Mar 23, 2015 7.351 7.741 7.342 7.660 12,152,420 +0.31(+4.19%)
Mar 20, 2015 7.081 7.351 6.985 7.351 82,824,280 +0.34(+4.81%)
Mar 19, 2015 7.178 7.245 6.985 7.014 9,834,896 -0.18(-2.54%)
Mar 18, 2015 7.024 7.342 6.841 7.197 17,370,996 +0.14(+2.05%)
Mar 17, 2015 7.091 7.332 7.024 7.053 12,429,004 +0.04(+0.55%)
Mar 16, 2015 7.433 7.438 6.995 7.014 30,850,794 -0.42(-5.70%)
Mar 13, 2015 7.872 7.900 7.361 7.438 15,782,825 -0.46(-5.85%)
Mar 12, 2015 8.218 8.305 7.881 7.900 9,350,699 -0.27(-3.30%)
Mar 11, 2015 8.112 8.218 7.727 8.170 15,946,308 +0.04(+0.47%)
Mar 10, 2015 8.546 8.584 8.122 8.132 10,108,716 -0.54(-6.22%)
Mar 09, 2015 8.613 8.796 8.546 8.671 10,570,903 +0.10(+1.12%)
Mar 06, 2015 8.700 8.893 8.575 8.575 18,810,016 -0.14(-1.66%)
Mar 05, 2015 8.787 8.922 8.633 8.719 29,453,934 -0.05(-0.55%)
Mar 04, 2015 8.536 8.796 8.498 8.768 14,998,697 +0.27(+3.17%)
Mar 03, 2015 8.507 8.719 8.459 8.498 10,421,290 -0.04(-0.45%)
Mar 02, 2015 8.247 8.613 8.194 8.536 13,997,872 +0.34(+4.11%)
Feb 27, 2015 8.093 8.238 8.035 8.199 7,093,541 +0.12(+1.43%)
Feb 26, 2015 8.141 8.228 7.872 8.083 6,187,695 -0.06(-0.71%)
Feb 25, 2015 8.324 8.517 8.083 8.141 7,751,065 -0.17(-2.09%)
Feb 24, 2015 8.141 8.353 8.141 8.315 8,239,753 +0.18(+2.25%)
Feb 23, 2015 7.997 8.228 7.949 8.132 7,554,008 -0.01(-0.12%)
Feb 20, 2015 8.382 8.430 8.045 8.141 8,083,497 -0.27(-3.21%)
Feb 19, 2015 8.690 8.700 8.382 8.411 8,628,337 -0.30(-3.43%)
Feb 18, 2015 8.671 8.796 8.509 8.710 14,893,386 +0.04(+0.44%)
Feb 17, 2015 8.700 8.719 8.485 8.671 8,121,232 -0.02(-0.22%)
Feb 13, 2015 8.346 8.691 8.691 8.691 18,529,406 +0.37(+4.49%)
Feb 12, 2015 7.848 8.799 7.753 8.317 21,836,624 +0.11(+1.28%)
Feb 11, 2015 8.317 8.356 8.088 8.212 10,902,556 -0.08(-0.92%)
Feb 10, 2015 8.394 8.423 8.088 8.289 9,364,090 -0.10(-1.14%)
Feb 09, 2015 8.442 8.556 8.356 8.384 9,035,131 -0.11(-1.35%)
Feb 06, 2015 8.490 8.595 8.432 8.499 6,765,983 +0.01(+0.11%)
Feb 05, 2015 8.403 8.537 8.269 8.490 8,447,115 +0.12(+1.49%)
Feb 04, 2015 8.308 8.423 8.155 8.365 14,122,261 +0.03(+0.34%)
Feb 03, 2015 7.791 8.389 7.791 8.336 17,457,492 +0.56(+7.27%)
Feb 02, 2015 7.418 7.772 7.418 7.772 12,735,969 +0.36(+4.91%)
Jan 30, 2015 7.513 7.532 7.312 7.408 9,413,882 -0.15(-2.03%)
Jan 29, 2015 7.542 7.810 7.398 7.561 11,816,067 +0.17(+2.33%)
Jan 28, 2015 7.580 7.695 7.360 7.389 9,159,074 -0.18(-2.40%)
Jan 27, 2015 7.705 7.791 7.552 7.571 9,222,920 -0.24(-3.06%)
Jan 26, 2015 7.638 8.289 7.513 7.810 21,205,458 +0.17(+2.26%)
Jan 23, 2015 8.126 8.135 7.322 7.638 31,084,614 -0.65(-7.85%)
Jan 22, 2015 7.264 8.691 7.245 8.289 50,671,244 +1.05(+14.55%)
Jan 21, 2015 7.159 7.351 7.116 7.236 11,487,567 +0.06(+0.80%)
Jan 20, 2015 7.159 7.312 6.939 7.178 19,689,132 +0.03(+0.40%)
Jan 16, 2015 7.293 7.456 7.140 7.150 12,829,622 -0.13(-1.84%)
Jan 15, 2015 7.427 7.494 7.264 7.284 13,907,456 -0.11(-1.55%)
Jan 14, 2015 7.494 7.518 7.293 7.398 13,693,254 -0.22(-2.89%)
Jan 13, 2015 7.676 7.867 7.532 7.619 14,173,390 -0.01(-0.13%)
Jan 12, 2015 7.810 7.877 7.561 7.628 8,408,413 -0.19(-2.45%)
Jan 09, 2015 8.470 8.509 7.815 7.820 11,824,510 -0.63(-7.47%)
Jan 08, 2015 8.193 8.509 8.135 8.451 12,118,180 +0.30(+3.64%)
Jan 07, 2015 8.260 8.317 8.059 8.155 15,541,456 -0.09(-1.05%)
Jan 06, 2015 8.748 8.748 8.174 8.241 10,277,813 -0.53(-6.00%)
Jan 05, 2015 8.844 8.882 8.719 8.767 8,256,521 -0.14(-1.61%)
Jan 02, 2015 9.054 9.131 8.863 8.911 4,661,904 -0.08(-0.85%)
Dec 31, 2014 9.083 8.987 8.987 8.987 6,750,313 -0.10(-1.05%)
Dec 30, 2014 9.131 9.246 9.064 9.083 7,007,454 -0.07(-0.73%)
Dec 29, 2014 8.863 9.265 8.853 9.150 11,611,588 +0.29(+3.24%)
Dec 26, 2014 8.882 8.892 8.805 8.863 4,595,506 +0.04(+0.43%)
Dec 24, 2014 8.901 8.825 8.825 8.825 3,003,831 -0.07(-0.75%)
Dec 23, 2014 8.834 8.930 8.825 8.892 9,137,481 -0.11(-1.17%)
Dec 22, 2014 9.102 9.150 8.920 8.997 8,613,728 -0.16(-1.78%)
Dec 19, 2014 9.073 9.160 8.959 9.160 16,678,635 +0.11(+1.16%)
Dec 18, 2014 9.093 9.188 8.978 9.054 10,196,482 +0.12(+1.39%)
Dec 17, 2014 8.767 8.968 8.748 8.930 8,277,869 +0.21(+2.41%)
Dec 16, 2014 8.710 8.911 8.566 8.719 10,142,252 -0.04(-0.44%)
Dec 15, 2014 9.207 9.227 8.729 8.758 14,750,844 -0.42(-4.59%)
Dec 12, 2014 9.428 9.523 9.150 9.179 8,800,061 -0.37(-3.91%)
Dec 11, 2014 9.705 9.753 9.399 9.552 8,089,488 -0.11(-1.09%)
Dec 10, 2014 9.657 9.763 9.619 9.657 15,662,772 -0.04(-0.39%)
Dec 09, 2014 9.313 9.705 9.294 9.696 16,103,132 +0.33(+3.47%)
Dec 08, 2014 9.236 9.399 9.207 9.370 11,863,573 +0.09(+0.93%)
Dec 05, 2014 9.246 9.313 9.112 9.284 11,360,888 +0.03(+0.31%)
Dec 04, 2014 9.408 9.428 9.183 9.255 12,202,938 -0.16(-1.73%)
Dec 03, 2014 9.370 9.466 9.265 9.418 9,106,587 +0.06(+0.61%)
Dec 02, 2014 9.207 9.370 9.179 9.361 13,762,368 +0.16(+1.77%)
Dec 01, 2014 9.294 9.380 9.150 9.198 10,087,583 -0.16(-1.74%)
Nov 28, 2014 9.332 9.408 9.207 9.361 3,773,917 +0.07(+0.72%)
Nov 26, 2014 9.408 9.294 9.294 9.294 4,244,752 -0.11(-1.12%)
Nov 25, 2014 9.332 9.437 9.332 9.399 10,600,866 +0.05(+0.51%)
Nov 24, 2014 9.485 9.605 9.303 9.351 8,331,969 -0.10(-1.01%)
Nov 21, 2014 9.284 9.542 9.274 9.447 12,817,997 +0.31(+3.35%)
Nov 20, 2014 9.026 9.188 8.987 9.140 16,739,241 +0.11(+1.27%)
Nov 19, 2014 9.447 9.475 8.920 9.026 15,446,594 -0.45(-4.75%)
Nov 18, 2014 9.562 9.602 9.447 9.475 6,224,781 -0.09(-0.90%)
Nov 17, 2014 9.648 9.705 9.504 9.562 10,499,345 -0.08(-0.79%)
Nov 14, 2014 9.782 9.810 9.428 9.638 9,153,404 -0.18(-1.85%)
Nov 13, 2014 10.13 10.19 9.815 9.820 5,236,562 -0.31(-3.02%)
Nov 12, 2014 9.964 10.14 9.935 10.13 6,591,911 +0.11(+1.15%)
Nov 11, 2014 10.03 10.14 9.992 10.01 4,118,879 -0.03(-0.29%)
Nov 10, 2014 10.03 10.12 9.925 10.04 9,259,192 -0.03(-0.29%)
Nov 07, 2014 9.831 10.12 9.793 10.07 11,673,546 +0.24(+2.42%)
Nov 06, 2014 9.774 9.869 9.745 9.831 5,630,188 +0.09(+0.88%)
Nov 05, 2014 9.802 9.821 9.593 9.745 8,203,669 +0.04(+0.39%)
Nov 04, 2014 9.974 9.983 9.612 9.707 14,453,296 -0.40(-3.96%)
Nov 03, 2014 9.888 10.26 9.878 10.11 12,785,617 +0.21(+2.12%)
Oct 31, 2014 9.583 9.926 9.450 9.898 23,834,014 +0.41(+4.31%)
Oct 30, 2014 10.27 10.28 9.284 9.488 44,174,484 -0.94(-9.03%)
Oct 29, 2014 10.57 10.68 10.42 10.43 14,556,153 -0.17(-1.62%)
Oct 28, 2014 10.71 10.82 10.58 10.60 10,951,729 -0.05(-0.45%)
Oct 27, 2014 10.71 10.93 10.93 10.65 6,796,694 -0.28(-2.53%)
Oct 24, 2014 10.99 11.00 10.85 10.93 2,424,215 -0.02(-0.17%)
Oct 23, 2014 10.91 11.01 10.74 10.94 7,364,016 +0.11(+1.05%)
Oct 22, 2014 11.00 11.11 10.81 10.83 5,288,143 -0.18(-1.64%)
Oct 21, 2014 11.00 11.26 10.93 11.01 6,166,274 +0.04(+0.35%)
Oct 20, 2014 10.71 11.01 10.67 10.97 4,075,978 +0.27(+2.49%)
Oct 17, 2014 10.77 10.95 10.64 10.71 5,517,420 -0.07(-0.62%)
Oct 16, 2014 10.63 10.93 10.57 10.77 5,104,072 +0.00(+0.00%)
Oct 15, 2014 10.74 10.90 10.51 10.77 6,839,163 -0.08(-0.70%)
Oct 14, 2014 10.89 11.02 10.76 10.85 6,590,628 -0.01(-0.09%)
Oct 13, 2014 10.70 11.00 10.66 10.86 8,000,737 +0.16(+1.51%)
Oct 10, 2014 10.56 10.86 10.54 10.70 6,990,675 +0.18(+1.72%)
Oct 09, 2014 10.69 10.75 10.50 10.52 5,150,893 -0.23(-2.13%)
Oct 08, 2014 10.78 10.96 10.48 10.74 11,879,626 -0.05(-0.44%)
Oct 07, 2014 11.09 11.18 10.77 10.79 4,693,986 -0.31(-2.83%)
Oct 06, 2014 11.14 11.37 11.00 11.11 5,766,391 +0.03(+0.26%)
Oct 03, 2014 11.18 11.24 10.94 11.08 8,572,750 -0.05(-0.43%)
Oct 02, 2014 11.38 11.46 11.06 11.13 13,467,193 -0.29(-2.58%)
Oct 01, 2014 11.97 11.99 11.37 11.42 10,342,127 -0.57(-4.76%)
Sep 30, 2014 11.96 12.07 11.86 11.99 4,405,353 +0.01(+0.08%)
Sep 29, 2014 11.98 12.02 11.85 11.98 4,754,913 -0.11(-0.94%)
Sep 26, 2014 12.24 12.26 11.90 12.10 5,287,707 -0.16(-1.32%)
Sep 25, 2014 12.66 12.68 12.25 12.26 5,001,621 -0.45(-3.52%)
Sep 24, 2014 12.51 12.73 12.50 12.71 3,409,356 +0.19(+1.52%)
Sep 23, 2014 12.51 12.65 12.45 12.51 3,615,060 +0.00(+0.00%)
Sep 22, 2014 12.58 12.64 12.49 12.51 2,945,186 -0.06(-0.45%)
Sep 19, 2014 12.66 12.67 12.51 12.57 5,469,214 -0.03(-0.23%)
Sep 18, 2014 12.61 12.74 12.60 12.60 3,505,561 -0.04(-0.30%)
Sep 17, 2014 12.81 12.88 12.61 12.64 2,942,219 -0.16(-1.26%)
Sep 16, 2014 12.81 12.85 12.65 12.80 3,675,941 -0.05(-0.37%)
Sep 15, 2014 12.91 12.97 12.79 12.85 3,197,326 -0.09(-0.66%)
Sep 12, 2014 13.02 13.05 12.87 12.93 3,560,916 -0.09(-0.66%)
Sep 11, 2014 12.72 13.06 12.71 13.02 5,460,927 +0.28(+2.17%)
Sep 10, 2014 12.54 12.80 12.52 12.74 6,683,177 +0.21(+1.67%)
Sep 09, 2014 12.63 12.78 12.39 12.53 12,500,937 -0.47(-3.59%)
Sep 08, 2014 13.12 13.19 12.99 13.00 2,198,169 -0.17(-1.30%)
Sep 05, 2014 13.00 13.21 12.99 13.17 2,033,493 +0.10(+0.73%)
Sep 04, 2014 13.12 13.22 13.04 13.08 4,774,640 +0.04(+0.29%)
Sep 03, 2014 13.17 13.24 13.00 13.04 2,322,127 -0.10(-0.72%)
Sep 02, 2014 13.40 13.40 13.05 13.13 2,891,298 -0.23(-1.71%)
Aug 29, 2014 13.30 13.36 13.36 13.36 2,020,525 +0.06(+0.43%)
Aug 28, 2014 13.48 13.48 13.30 13.30 1,726,594 -0.22(-1.62%)
Aug 27, 2014 13.44 13.57 13.35 13.52 1,646,658 +0.05(+0.35%)
Aug 26, 2014 13.47 13.53 13.41 13.48 1,875,870 -0.01(-0.07%)
Aug 25, 2014 13.53 13.53 13.43 13.49 1,544,006 +0.01(+0.07%)
Aug 22, 2014 13.49 13.53 13.43 13.48 3,131,986 -0.03(-0.21%)
Aug 21, 2014 13.21 13.51 13.18 13.50 3,294,891 +0.28(+2.09%)
Aug 20, 2014 13.24 13.30 13.24 13.23 2,716,392 -0.07(-0.50%)
Aug 19, 2014 13.24 13.32 13.22 13.29 2,351,819 +0.04(+0.29%)
Aug 18, 2014 13.13 13.27 13.11 13.26 2,695,224 +0.14(+1.09%)
Aug 15, 2014 13.10 13.15 12.93 13.11 4,464,641 +0.07(+0.51%)
Aug 14, 2014 13.01 13.13 12.92 13.05 2,875,034 +0.02(+0.15%)
Aug 13, 2014 13.12 13.17 12.92 13.03 3,099,097 -0.10(-0.73%)
Aug 12, 2014 13.11 13.21 13.04 13.12 4,775,171 +0.03(+0.22%)
Aug 11, 2014 13.03 13.15 12.94 13.10 4,667,532 +0.11(+0.88%)
Aug 08, 2014 12.84 13.00 12.75 12.98 3,182,139 +0.15(+1.18%)
Aug 07, 2014 12.91 13.01 12.74 12.83 5,474,855 -0.05(-0.37%)
Aug 06, 2014 12.59 12.91 12.58 12.88 5,303,120 +0.25(+1.95%)
Aug 05, 2014 12.54 12.66 12.52 12.63 3,448,027 +0.09(+0.68%)
Aug 04, 2014 12.56 12.62 12.43 12.55 4,130,353 +0.01(+0.08%)
Aug 01, 2014 12.45 12.71 12.39 12.54 8,548,086 +0.03(+0.23%)
Jul 31, 2014 12.58 13.33 12.27 12.51 14,004,802 +0.20(+1.62%)
Jul 30, 2014 12.34 12.43 12.14 12.31 8,546,845 +0.05(+0.39%)
Jul 29, 2014 12.34 12.38 12.13 12.26 6,254,662 -0.08(-0.61%)
Jul 28, 2014 12.46 12.51 12.33 12.34 6,092,252 -0.15(-1.21%)
Jul 25, 2014 12.43 12.57 12.43 12.49 3,644,655 +0.01(+0.08%)
Jul 24, 2014 12.72 12.72 12.31 12.48 10,573,349 -0.27(-2.15%)
Jul 23, 2014 13.09 13.09 12.62 12.75 7,752,719 -0.36(-2.75%)
Jul 22, 2014 13.24 13.25 13.10 13.11 2,762,581 -0.09(-0.65%)
Jul 21, 2014 13.36 13.36 13.15 13.20 2,435,380 -0.19(-1.42%)
Jul 18, 2014 13.47 13.47 13.32 13.39 2,532,815 -0.07(-0.49%)
Jul 17, 2014 13.46 13.71 13.42 13.46 4,472,794 -0.03(-0.21%)
Jul 16, 2014 13.66 13.68 13.42 13.48 5,039,199 -0.20(-1.45%)
Jul 15, 2014 13.65 13.73 13.64 13.68 3,147,777 -0.02(-0.14%)
Jul 14, 2014 13.65 13.73 13.63 13.70 1,981,808 +0.15(+1.12%)
Jul 11, 2014 13.69 13.72 13.49 13.55 2,448,878 -0.12(-0.90%)
Jul 10, 2014 13.72 13.83 13.64 13.67 3,612,879 -0.19(-1.37%)
Jul 09, 2014 13.87 13.91 13.80 13.86 2,368,804 +0.05(+0.34%)
Jul 08, 2014 13.91 13.94 13.79 13.82 2,861,339 -0.10(-0.75%)
Jul 07, 2014 13.95 13.99 13.88 13.92 3,358,629 -0.03(-0.20%)
Jul 03, 2014 13.90 13.95 13.95 13.95 2,798,370 +0.10(+0.75%)
Jul 02, 2014 13.79 13.89 13.79 13.84 1,881,733 +0.08(+0.55%)
Jul 01, 2014 13.88 13.93 13.74 13.77 2,929,118 -0.08(-0.55%)
Jun 30, 2014 13.77 13.89 13.71 13.84 2,392,178 +0.09(+0.69%)
Jun 27, 2014 13.68 13.80 13.61 13.75 6,465,056 +0.04(+0.28%)
Jun 26, 2014 13.89 13.90 13.60 13.71 1,970,427 -0.12(-0.89%)
Jun 25, 2014 13.76 13.90 13.74 13.83 2,269,104 +0.05(+0.34%)
Jun 24, 2014 13.88 13.95 13.74 13.79 3,369,021 -0.13(-0.95%)
Jun 23, 2014 14.18 14.19 13.86 13.92 3,456,231 -0.24(-1.67%)
Jun 20, 2014 13.93 14.18 13.82 14.16 6,109,181 +0.17(+1.22%)
Jun 19, 2014 14.22 14.31 13.97 13.99 4,157,283 -0.23(-1.60%)
Jun 18, 2014 13.83 14.26 13.81 14.21 2,866,589 +0.41(+2.95%)
Jun 17, 2014 13.83 13.87 13.77 13.81 2,234,895 -0.03(-0.21%)
Jun 16, 2014 13.95 13.95 13.71 13.83 3,890,271 -0.09(-0.61%)
Jun 13, 2014 13.86 13.94 13.77 13.92 1,963,156 +0.05(+0.34%)
Jun 12, 2014 13.98 13.99 13.80 13.87 2,700,341 -0.11(-0.81%)
Jun 11, 2014 13.95 14.06 13.88 13.99 2,667,884 -0.03(-0.20%)
Jun 10, 2014 13.98 14.10 13.94 14.01 3,062,771 +0.22(+1.58%)
Jun 06, 2014 13.68 13.85 13.62 13.80 2,233,669 +0.15(+1.11%)
Jun 05, 2014 13.46 13.74 13.42 13.64 2,744,682 +0.20(+1.48%)
Jun 04, 2014 13.47 13.54 13.34 13.45 4,698,187 -0.06(-0.42%)
Jun 03, 2014 13.69 13.80 13.43 13.50 4,083,714 -0.20(-1.45%)
Jun 02, 2014 13.63 13.73 13.54 13.70 4,764,564 +0.16(+1.19%)
May 30, 2014 13.66 13.69 13.46 13.54 2,711,675 -0.10(-0.76%)
May 29, 2014 13.36 13.67 13.36 13.64 3,386,414 +0.28(+2.13%)
May 28, 2014 13.51 13.53 13.35 13.36 2,885,854 -0.14(-1.05%)
May 27, 2014 13.46 13.51 13.31 13.50 4,165,712 +0.10(+0.78%)
May 23, 2014 13.14 13.40 13.40 13.40 4,426,461 +0.34(+2.61%)
May 22, 2014 13.05 13.13 13.03 13.06 1,444,635 +0.01(+0.07%)
May 21, 2014 13.06 13.11 12.95 13.05 2,557,903 +0.06(+0.44%)
May 20, 2014 13.22 13.22 12.98 12.99 2,926,566 -0.24(-1.79%)
May 19, 2014 13.27 13.34 13.14 13.23 4,741,415 +0.09(+0.65%)
May 16, 2014 13.04 13.18 12.99 13.14 4,376,706 +0.09(+0.73%)
May 15, 2014 13.08 13.10 12.87 13.05 4,581,697 -0.11(-0.86%)
May 14, 2014 12.88 13.19 12.87 13.16 4,834,162 +0.33(+2.59%)
May 13, 2014 12.92 12.95 12.76 12.83 4,171,336 -0.10(-0.81%)
May 12, 2014 12.84 13.05 12.81 12.93 4,068,715 +0.10(+0.81%)
May 09, 2014 12.62 12.85 12.52 12.83 6,813,552 +0.28(+2.26%)
May 08, 2014 12.55 12.86 12.50 12.55 3,880,841 -0.04(-0.30%)
May 07, 2014 12.63 12.67 12.53 12.59 3,928,059 +0.03(+0.23%)
May 06, 2014 12.65 12.74 12.56 12.56 11,852,934 -0.16(-1.26%)
May 05, 2014 12.72 12.87 12.63 12.72 6,468,235 -0.08(-0.66%)
May 02, 2014 12.98 12.98 12.72 12.80 6,569,892 -0.14(-1.09%)
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.