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

Crawford Company Cl B (NY: CRD-B )

9.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 5.970 6.380 5.930 5.950 65,265 +0.02(+0.34%)
Apr 29, 2009 5.440 6.320 5.430 5.930 69,162 +0.56(+10.43%)
Apr 28, 2009 5.060 5.750 5.060 5.370 142,898 -0.23(-4.11%)
Apr 27, 2009 6.300 6.510 5.470 5.600 197,571 -0.94(-14.37%)
Apr 24, 2009 6.660 6.760 6.350 6.540 108,764 -0.07(-1.06%)
Apr 23, 2009 6.910 6.990 6.470 6.610 143,563 -0.30(-4.34%)
Apr 22, 2009 6.810 7.000 6.770 6.910 82,247 -0.05(-0.72%)
Apr 21, 2009 6.610 6.990 6.510 6.960 172,026 +0.36(+5.45%)
Apr 20, 2009 6.770 7.000 6.570 6.600 67,180 -0.38(-5.44%)
Apr 17, 2009 6.910 7.050 6.800 6.980 74,497 +0.11(+1.60%)
Apr 16, 2009 7.120 7.120 6.670 6.870 86,245 -0.18(-2.55%)
Apr 15, 2009 6.420 7.130 6.350 7.050 85,253 +0.59(+9.13%)
Apr 14, 2009 6.730 6.860 6.450 6.460 68,694 -0.44(-6.38%)
Apr 13, 2009 6.720 7.000 6.570 6.900 54,276 +0.09(+1.32%)
Apr 09, 2009 6.680 6.930 6.410 6.810 82,388 +0.34(+5.26%)
Apr 08, 2009 6.300 6.480 6.230 6.470 61,430 +0.26(+4.19%)
Apr 07, 2009 6.770 6.880 6.190 6.210 74,676 -0.67(-9.74%)
Apr 06, 2009 7.280 7.280 6.620 6.880 41,248 -0.55(-7.40%)
Apr 03, 2009 7.190 7.460 7.140 7.430 59,615 +0.24(+3.34%)
Apr 02, 2009 6.870 7.350 6.800 7.190 131,994 +0.54(+8.12%)
Apr 01, 2009 6.550 6.880 6.280 6.650 76,952 -0.07(-1.04%)
Mar 31, 2009 6.200 7.080 6.200 6.720 131,766 +0.63(+10.34%)
Mar 30, 2009 5.940 6.200 5.850 6.090 96,133 -0.57(-8.56%)
Mar 26, 2009 6.560 6.760 6.490 6.660 155,423 +0.23(+3.58%)
Mar 25, 2009 6.050 6.570 6.050 6.430 187,238 +0.35(+5.76%)
Mar 24, 2009 6.710 6.990 6.050 6.080 89,343 -0.85(-12.27%)
Mar 23, 2009 6.810 6.930 6.780 6.930 125,129 +0.23(+3.43%)
Mar 20, 2009 7.200 7.240 6.660 6.700 228,112 -0.45(-6.29%)
Mar 19, 2009 7.180 7.290 7.020 7.150 50,030 +0.02(+0.28%)
Mar 18, 2009 7.030 7.170 6.810 7.130 118,890 +0.05(+0.71%)
Mar 17, 2009 6.530 7.100 6.330 7.080 135,798 +0.57(+8.76%)
Mar 16, 2009 8.000 8.000 6.410 6.510 240,972 -1.52(-18.93%)
Mar 13, 2009 7.670 8.060 7.520 8.030 0 +0.44(+5.80%)
Mar 12, 2009 6.620 7.730 6.540 7.590 172,300 +0.91(+13.62%)
Mar 11, 2009 7.060 7.370 6.660 6.680 110,404 -0.38(-5.38%)
Mar 10, 2009 6.900 7.200 6.530 7.060 177,569 +0.32(+4.75%)
Mar 09, 2009 7.010 7.190 6.590 6.740 119,819 -0.40(-5.60%)
Mar 06, 2009 7.320 7.580 6.720 7.140 0 -0.16(-2.19%)
Mar 05, 2009 7.350 7.600 7.020 7.300 55,172 -0.22(-2.93%)
Mar 04, 2009 7.130 7.720 7.130 7.520 97,260 +0.12(+1.62%)
Mar 02, 2009 7.760 7.940 7.000 7.400 129,515 -0.55(-6.92%)
Feb 27, 2009 7.840 8.240 7.790 7.950 0 -0.03(-0.38%)
Feb 26, 2009 7.840 8.250 7.640 7.980 111,314 +0.21(+2.70%)
Feb 25, 2009 8.310 8.480 7.600 7.770 132,085 -0.70(-8.26%)
Feb 24, 2009 8.780 8.860 8.250 8.470 147,191 -0.13(-1.51%)
Feb 23, 2009 9.000 9.000 8.590 8.600 88,307 -0.33(-3.70%)
Feb 20, 2009 8.690 9.000 8.430 8.930 124,046 +0.12(+1.36%)
Feb 19, 2009 8.430 8.880 8.090 8.810 97,991 +0.47(+5.64%)
Feb 18, 2009 8.020 8.490 7.936 8.340 414,898 +0.39(+4.91%)
Feb 17, 2009 8.140 8.650 7.820 7.950 308,869 -0.68(-7.88%)
Feb 13, 2009 8.630 8.930 8.520 8.630 84,386 +0.04(+0.47%)
Feb 12, 2009 8.030 8.660 8.030 8.590 86,744 +0.36(+4.37%)
Feb 11, 2009 8.010 8.410 7.800 8.230 100,294 +0.32(+4.05%)
Feb 10, 2009 8.250 8.300 7.810 7.910 189,418 -0.03(-0.38%)
Feb 09, 2009 7.750 8.330 7.750 7.940 204,503 -0.48(-5.70%)
Feb 06, 2009 8.030 8.420 7.890 8.420 85,660 +0.29(+3.57%)
Feb 05, 2009 8.000 8.600 7.770 8.130 102,585 +0.07(+0.87%)
Feb 04, 2009 8.660 8.860 8.000 8.060 87,975 -0.63(-7.25%)
Feb 03, 2009 8.850 8.850 8.460 8.690 112,278 -0.09(-1.03%)
Feb 02, 2009 8.650 9.050 8.500 8.780 160,341 -0.19(-2.12%)
Jan 30, 2009 8.880 9.070 8.460 8.970 0 +0.19(+2.16%)
Jan 29, 2009 9.300 9.430 8.770 8.780 80,301 -0.63(-6.70%)
Jan 28, 2009 9.850 9.850 9.050 9.410 103,565 +0.17(+1.84%)
Jan 27, 2009 9.250 9.520 8.890 9.240 99,630 -0.01(-0.11%)
Jan 26, 2009 8.920 9.560 8.840 9.250 77,255 +0.32(+3.58%)
Jan 23, 2009 8.120 9.400 8.000 8.930 76,834 -0.01(-0.11%)
Jan 22, 2009 10.12 10.12 8.900 8.940 87,555 -0.92(-9.33%)
Jan 21, 2009 9.030 10.02 9.000 9.860 200,765 +0.97(+10.91%)
Jan 20, 2009 9.790 9.790 8.840 8.890 157,429 -0.90(-9.19%)
Jan 16, 2009 9.920 9.990 8.880 9.790 206,567 +0.25(+2.62%)
Jan 15, 2009 10.00 10.00 8.610 9.540 248,628 -0.23(-2.35%)
Jan 14, 2009 11.41 11.41 9.740 9.770 321,109 -1.62(-14.22%)
Jan 13, 2009 12.88 12.98 11.20 11.39 259,375 -1.66(-12.72%)
Jan 12, 2009 14.01 14.32 13.00 13.05 92,216 -0.98(-6.99%)
Jan 09, 2009 14.53 15.28 13.83 14.03 159,385 -0.12(-0.85%)
Jan 08, 2009 13.85 14.87 13.73 14.15 125,718 +0.05(+0.35%)
Jan 07, 2009 14.77 15.15 14.01 14.10 232,735 -0.99(-6.56%)
Jan 06, 2009 15.30 15.40 14.93 15.09 183,221 -0.02(-0.13%)
Jan 05, 2009 14.87 15.75 14.85 15.11 166,749 +0.16(+1.07%)
Jan 02, 2009 14.55 15.44 14.30 14.95 0 +0.41(+2.82%)
Jan 01, 2009 13.65 14.92 13.65 14.54 0 +0.00(+0.00%)
Dec 31, 2008 13.65 14.92 13.65 14.54 145,854 +0.94(+6.91%)
Dec 30, 2008 12.90 13.65 12.59 13.60 69,965 +1.06(+8.45%)
Dec 29, 2008 13.57 13.70 12.42 12.54 59,615 -0.96(-7.11%)
Dec 26, 2008 12.87 13.63 12.87 13.50 43,276 +0.76(+5.97%)
Dec 24, 2008 13.03 13.14 12.53 12.74 32,687 -0.27(-2.08%)
Dec 23, 2008 12.94 13.29 12.64 13.01 69,504 +0.26(+2.04%)
Dec 22, 2008 12.80 12.80 11.86 12.75 85,309 +0.06(+0.47%)
Dec 19, 2008 13.11 13.11 12.19 12.69 180,371 +0.70(+5.84%)
Dec 18, 2008 12.01 12.75 11.85 11.99 65,140 -0.08(-0.66%)
Dec 17, 2008 12.39 12.75 11.93 12.07 111,818 -0.55(-4.36%)
Dec 16, 2008 11.48 12.75 11.40 12.62 123,942 +1.50(+13.49%)
Dec 15, 2008 12.34 12.39 11.04 11.12 127,082 -1.18(-9.59%)
Dec 12, 2008 10.39 12.30 10.39 12.30 0 +1.50(+13.89%)
Dec 11, 2008 11.19 11.68 10.53 10.80 89,341 -0.59(-5.18%)
Dec 10, 2008 11.67 12.12 11.02 11.39 92,961 +0.01(+0.09%)
Dec 09, 2008 12.30 12.62 10.86 11.38 176,470 -1.10(-8.81%)
Dec 08, 2008 11.59 12.69 10.47 12.48 229,593 +0.94(+8.15%)
Dec 05, 2008 10.52 11.54 9.720 11.54 120,604 +0.72(+6.65%)
Dec 04, 2008 11.08 12.08 10.41 10.82 141,401 -0.42(-3.74%)
Dec 03, 2008 10.55 12.20 10.50 11.24 162,298 +0.10(+0.90%)
Dec 02, 2008 10.55 11.14 10.29 11.14 148,878 +0.94(+9.22%)
Dec 01, 2008 10.78 11.40 10.09 10.20 159,738 -1.04(-9.25%)
Nov 28, 2008 11.13 11.78 10.84 11.24 39,635 -0.16(-1.40%)
Nov 26, 2008 10.55 11.74 10.31 11.40 171,010 +0.48(+4.40%)
Nov 25, 2008 9.740 12.20 9.740 10.92 300,691 +0.33(+3.12%)
Nov 24, 2008 10.47 10.90 9.670 10.59 180,786 +0.58(+5.79%)
Nov 21, 2008 8.910 10.20 8.290 10.01 177,252 +1.26(+14.40%)
Nov 20, 2008 9.020 10.59 8.540 8.750 125,441 -0.73(-7.70%)
Nov 19, 2008 10.40 10.70 9.360 9.480 78,199 -1.12(-10.57%)
Nov 18, 2008 10.61 10.85 9.710 10.60 186,557 +0.06(+0.57%)
Nov 17, 2008 11.45 11.46 10.41 10.54 106,329 -0.66(-5.89%)
Nov 14, 2008 11.49 12.30 11.11 11.20 0 -0.50(-4.27%)
Nov 13, 2008 10.90 12.61 10.73 11.70 206,930 +0.95(+8.84%)
Nov 12, 2008 11.00 11.76 10.15 10.75 145,659 +0.00(+0.00%)
Nov 11, 2008 11.04 11.31 10.69 10.75 116,822 -0.48(-4.27%)
Nov 10, 2008 11.19 11.72 10.61 11.23 111,945 -0.03(-0.27%)
Nov 07, 2008 11.03 12.01 10.66 11.26 110,541 +0.34(+3.11%)
Nov 06, 2008 11.50 11.52 10.86 10.92 149,191 -0.47(-4.13%)
Nov 05, 2008 12.51 12.81 11.31 11.39 209,187 -1.40(-10.95%)
Nov 04, 2008 14.00 14.19 12.16 12.79 183,297 -0.91(-6.64%)
Nov 03, 2008 15.00 15.79 13.43 13.70 345,288 -0.80(-5.52%)
Oct 31, 2008 14.23 16.59 14.10 14.50 282,228 -0.18(-1.23%)
Oct 30, 2008 14.56 15.00 14.20 14.68 145,765 +0.59(+4.19%)
Oct 29, 2008 13.95 14.89 13.80 14.09 138,153 -0.47(-3.23%)
Oct 28, 2008 14.26 15.50 13.69 14.56 271,303 +0.18(+1.25%)
Oct 27, 2008 13.81 14.80 13.48 14.38 83,140 -0.06(-0.42%)
Oct 24, 2008 15.00 15.00 13.15 14.44 150,101 -0.27(-1.84%)
Oct 23, 2008 14.92 15.93 14.01 14.71 147,822 +0.08(+0.55%)
Oct 22, 2008 12.98 15.43 12.79 14.63 276,514 +0.90(+6.55%)
Oct 21, 2008 13.50 14.49 13.10 13.73 103,665 -0.06(-0.44%)
Oct 20, 2008 13.78 13.80 12.62 13.79 127,210 +0.18(+1.32%)
Oct 17, 2008 12.91 13.95 12.10 13.61 191,107 +0.15(+1.11%)
Oct 16, 2008 13.31 14.38 11.90 13.46 372,732 +0.26(+1.97%)
Oct 15, 2008 14.98 14.98 13.03 13.20 130,004 -0.62(-4.49%)
Oct 14, 2008 15.27 15.27 12.05 13.82 227,360 -0.43(-3.02%)
Oct 13, 2008 11.63 15.76 10.68 14.25 228,868 +3.55(+33.18%)
Oct 10, 2008 10.01 11.93 9.760 10.70 180,301 -0.19(-1.74%)
Oct 09, 2008 12.29 12.84 10.69 10.89 112,719 -1.19(-9.85%)
Oct 08, 2008 11.09 13.97 10.55 12.08 261,502 +0.48(+4.14%)
Oct 07, 2008 23.36 12.24 11.30 11.60 183,251 -0.08(-0.68%)
Oct 06, 2008 12.41 12.41 11.24 11.68 185,091 -1.37(-10.50%)
Oct 03, 2008 15.18 15.56 12.57 13.05 0 -1.77(-11.94%)
Oct 02, 2008 15.53 15.53 14.15 14.82 145,516 -0.34(-2.24%)
Oct 01, 2008 15.02 15.90 14.91 15.16 91,619 -0.04(-0.26%)
Sep 30, 2008 16.99 16.99 15.20 15.20 150,585 -1.14(-6.98%)
Sep 29, 2008 15.01 17.55 15.01 16.34 159,257 +0.14(+0.86%)
Sep 26, 2008 16.53 16.87 15.54 16.20 0 -0.91(-5.32%)
Sep 25, 2008 16.48 17.35 16.00 17.11 197,536 +0.36(+2.15%)
Sep 24, 2008 17.26 18.38 16.46 16.75 107,078 -0.51(-2.95%)
Sep 23, 2008 17.01 18.00 17.01 17.26 183,625 -0.37(-2.10%)
Sep 22, 2008 18.11 18.25 17.00 17.63 182,860 -0.62(-3.40%)
Sep 19, 2008 22.50 22.50 16.55 18.25 0 +2.25(+14.06%)
Sep 18, 2008 15.04 16.53 14.74 16.00 141,337 +1.46(+10.04%)
Sep 17, 2008 15.15 15.56 14.35 14.54 164,076 -1.16(-7.39%)
Sep 16, 2008 13.94 15.82 13.56 15.70 139,789 +0.87(+5.87%)
Sep 15, 2008 15.59 16.05 14.79 14.83 173,700 -0.81(-5.18%)
Sep 12, 2008 15.07 15.73 15.00 15.64 113,102 +0.31(+2.02%)
Sep 11, 2008 15.00 15.40 14.60 15.33 103,485 +0.19(+1.25%)
Sep 10, 2008 15.02 15.50 14.84 15.14 190,306 +0.21(+1.41%)
Sep 09, 2008 15.25 15.40 14.93 14.93 205,948 -0.40(-2.61%)
Sep 08, 2008 15.97 15.97 13.93 15.33 318,578 +0.44(+2.96%)
Sep 05, 2008 14.50 15.03 14.35 14.89 0 +0.13(+0.88%)
Sep 04, 2008 14.68 15.00 14.41 14.76 105,402 -0.23(-1.53%)
Sep 03, 2008 14.86 15.10 14.76 14.99 268,370 -0.03(-0.20%)
Sep 02, 2008 14.60 15.24 14.60 15.02 290,319 +0.74(+5.18%)
Aug 29, 2008 14.80 14.96 14.25 14.28 0 -0.56(-3.77%)
Aug 28, 2008 14.33 15.10 14.03 14.84 593,566 +0.67(+4.73%)
Aug 27, 2008 13.00 14.78 12.69 14.17 402,683 +1.02(+7.76%)
Aug 26, 2008 12.25 13.15 11.87 13.15 113,817 +1.44(+12.30%)
Aug 25, 2008 11.15 12.07 11.15 11.71 99,495 +0.40(+3.54%)
Aug 22, 2008 11.10 11.55 10.97 11.31 0 +0.44(+4.05%)
Aug 21, 2008 10.60 11.00 10.60 10.87 114,008 +0.05(+0.46%)
Aug 20, 2008 10.88 10.89 10.51 10.82 86,761 -0.04(-0.37%)
Aug 19, 2008 10.83 11.00 10.07 10.86 112,581 -0.06(-0.55%)
Aug 18, 2008 10.80 11.20 9.340 10.92 223,112 +0.37(+3.51%)
Aug 15, 2008 13.69 13.69 9.690 10.55 0 -2.47(-18.97%)
Aug 14, 2008 14.48 14.86 13.00 13.02 228,690 -1.94(-12.97%)
Aug 13, 2008 15.24 15.24 14.24 14.96 233,168 -0.26(-1.71%)
Aug 12, 2008 15.80 16.41 14.90 15.22 375,940 +0.02(+0.13%)
Aug 11, 2008 12.00 15.41 12.00 15.20 809,554 +3.29(+27.62%)
Aug 08, 2008 10.84 12.05 10.72 11.91 136,064 +1.13(+10.48%)
Aug 07, 2008 10.90 11.13 10.58 10.78 116,240 +0.22(+2.08%)
Aug 06, 2008 10.44 10.75 10.27 10.56 120,995 -0.09(-0.85%)
Aug 05, 2008 10.30 10.91 10.30 10.65 172,608 +0.16(+1.53%)
Aug 04, 2008 10.35 10.55 10.27 10.49 166,476 +0.02(+0.19%)
Aug 01, 2008 10.14 10.50 10.00 10.47 79,323 +0.27(+2.65%)
Jul 31, 2008 10.27 10.66 10.20 10.20 113,613 -0.30(-2.86%)
Jul 30, 2008 10.74 10.74 10.42 10.50 103,286 -0.09(-0.85%)
Jul 29, 2008 10.59 10.81 10.30 10.59 176,888 +0.14(+1.34%)
Jul 28, 2008 10.80 10.86 10.29 10.45 102,189 -0.44(-4.04%)
Jul 25, 2008 10.79 11.66 10.61 10.89 150,860 +0.34(+3.22%)
Jul 24, 2008 10.60 11.10 10.46 10.55 144,289 +0.03(+0.29%)
Jul 23, 2008 10.68 12.50 10.37 10.52 83,392 -0.15(-1.41%)
Jul 22, 2008 10.79 10.80 9.950 10.67 112,625 -0.21(-1.93%)
Jul 21, 2008 11.00 11.06 10.80 10.88 68,911 -0.10(-0.91%)
Jul 18, 2008 10.80 11.29 10.46 10.98 92,727 +0.22(+2.04%)
Jul 17, 2008 9.750 11.10 9.750 10.76 105,359 +1.00(+10.25%)
Jul 16, 2008 9.250 9.760 9.150 9.760 71,814 +0.53(+5.74%)
Jul 15, 2008 9.420 9.550 9.220 9.230 75,350 -0.22(-2.33%)
Jul 14, 2008 9.840 9.840 9.420 9.450 59,678 -0.16(-1.66%)
Jul 11, 2008 8.160 9.660 8.160 9.610 132,085 +0.56(+6.19%)
Jul 10, 2008 8.970 9.350 8.940 9.050 77,508 +0.06(+0.67%)
Jul 09, 2008 8.660 9.410 8.510 8.990 249,916 +0.32(+3.69%)
Jul 08, 2008 8.200 8.870 8.190 8.670 121,797 +0.48(+5.86%)
Jul 07, 2008 8.180 8.380 7.950 8.190 88,975 +0.22(+2.76%)
Jul 04, 2008 7.740 8.090 7.579 7.970 38,707 +0.00(+0.00%)
Jul 03, 2008 7.740 8.090 7.579 7.970 38,707 +0.23(+2.97%)
Jul 02, 2008 8.150 8.240 7.660 7.740 84,310 -0.40(-4.91%)
Jul 01, 2008 7.910 8.300 7.910 8.140 97,145 +0.15(+1.88%)
Jun 30, 2008 7.990 8.620 7.990 7.990 145,973 -0.39(-4.65%)
Jun 27, 2008 7.500 8.650 7.060 8.380 639,466 +1.12(+15.43%)
Jun 26, 2008 7.370 7.410 7.240 7.260 26,649 -0.22(-2.94%)
Jun 25, 2008 7.310 7.510 7.290 7.480 35,643 +0.17(+2.33%)
Jun 24, 2008 7.350 7.430 7.230 7.310 26,190 -0.13(-1.75%)
Jun 23, 2008 7.440 7.500 7.350 7.440 25,203 +0.03(+0.40%)
Jun 20, 2008 7.420 7.500 7.250 7.410 115,272 -0.04(-0.54%)
Jun 19, 2008 7.280 7.460 7.250 7.450 16,400 +0.17(+2.34%)
Jun 18, 2008 7.320 7.460 7.250 7.280 41,259 -0.06(-0.82%)
Jun 17, 2008 7.380 7.400 7.280 7.340 25,970 -0.03(-0.41%)
Jun 16, 2008 7.300 7.390 7.260 7.370 48,542 +0.06(+0.82%)
Jun 13, 2008 7.420 7.420 7.250 7.310 43,400 +0.00(+0.00%)
Jun 12, 2008 7.330 7.460 7.250 7.310 17,950 +0.06(+0.83%)
Jun 11, 2008 7.250 7.450 7.200 7.250 58,827 -0.03(-0.41%)
Jun 10, 2008 7.350 7.410 7.210 7.280 47,851 -0.05(-0.68%)
Jun 09, 2008 6.870 8.270 6.750 7.330 92,896 +0.24(+3.39%)
Jun 06, 2008 7.300 7.400 6.950 7.090 42,952 -0.31(-4.19%)
Jun 05, 2008 6.680 7.440 6.680 7.400 65,064 +0.76(+11.45%)
Jun 04, 2008 6.230 6.700 6.230 6.640 35,288 +0.37(+5.90%)
Jun 03, 2008 6.150 6.300 6.050 6.270 59,160 +0.16(+2.62%)
Jun 02, 2008 5.960 6.150 5.920 6.110 57,423 +0.13(+2.17%)
May 30, 2008 6.190 6.200 5.960 5.980 9,523 -0.20(-3.24%)
May 29, 2008 6.010 6.250 6.010 6.180 35,740 +0.14(+2.32%)
May 28, 2008 5.950 6.050 5.920 6.040 11,200 +0.13(+2.20%)
May 27, 2008 6.100 6.200 5.820 5.910 47,947 -0.06(-1.01%)
May 26, 2008 5.800 6.070 5.640 5.970 0 +0.00(+0.00%)
May 23, 2008 5.800 6.070 5.640 5.970 36,581 +0.13(+2.23%)
May 22, 2008 5.730 5.900 5.620 5.840 18,300 +0.14(+2.46%)
May 21, 2008 5.620 5.930 5.540 5.700 24,510 +0.12(+2.15%)
May 20, 2008 5.660 5.680 5.500 5.580 28,200 -0.12(-2.11%)
May 19, 2008 5.930 5.960 5.060 5.700 61,738 +0.18(+3.26%)
May 16, 2008 6.090 6.090 5.300 5.520 57,550 -0.27(-4.66%)
May 15, 2008 6.040 6.070 5.720 5.790 20,633 -0.27(-4.46%)
May 14, 2008 6.040 6.150 5.950 6.060 20,300 +0.07(+1.17%)
May 13, 2008 6.250 6.250 5.920 5.990 41,137 +0.05(+0.84%)
May 12, 2008 5.050 5.980 5.050 5.940 50,428 +0.94(+18.80%)
May 09, 2008 4.600 5.080 4.600 5.000 21,370 +0.20(+4.17%)
May 08, 2008 4.600 5.010 4.600 4.800 36,100 -0.02(-0.41%)
May 07, 2008 5.250 5.280 4.760 4.820 73,100 -0.41(-7.84%)
May 06, 2008 5.370 5.370 5.190 5.230 33,867 -0.18(-3.33%)
May 05, 2008 5.650 5.760 5.370 5.410 30,609 -0.03(-0.55%)
May 02, 2008 5.750 5.930 5.210 5.440 34,800 -0.26(-4.56%)
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.