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 )

9.580 +0.320 (+3.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2010 4.690 4.718 4.470 4.500 32,836 -0.21(-4.46%)
Apr 29, 2010 4.640 4.720 4.590 4.710 20,069 +0.12(+2.61%)
Apr 28, 2010 4.700 4.700 4.520 4.590 27,804 -0.05(-1.08%)
Apr 27, 2010 4.500 4.700 4.500 4.640 20,653 +0.10(+2.20%)
Apr 26, 2010 4.560 4.660 4.400 4.540 13,569 -0.01(-0.22%)
Apr 23, 2010 4.610 4.610 4.480 4.550 23,105 -0.06(-1.30%)
Apr 22, 2010 4.530 4.630 4.480 4.610 18,392 +0.01(+0.22%)
Apr 21, 2010 4.260 4.610 4.180 4.600 196 +0.10(+2.22%)
Apr 20, 2010 4.390 4.500 4.360 4.500 307 +0.12(+2.74%)
Apr 19, 2010 4.460 4.460 4.310 4.380 8,489 -0.10(-2.23%)
Apr 16, 2010 4.480 4.490 4.380 4.480 41,226 +0.00(+0.00%)
Apr 15, 2010 4.280 4.490 4.280 4.480 15,962 +0.18(+4.19%)
Apr 14, 2010 4.050 4.350 4.050 4.300 29,931 +0.28(+6.97%)
Apr 13, 2010 4.050 4.063 3.980 4.020 50,972 -0.03(-0.74%)
Apr 12, 2010 4.040 4.110 3.980 4.050 14,899 +0.02(+0.50%)
Apr 09, 2010 4.110 4.110 3.920 4.030 65,389 -0.08(-1.95%)
Apr 08, 2010 4.010 4.140 3.950 4.110 13,750 +0.07(+1.73%)
Apr 07, 2010 4.070 4.160 4.000 4.040 21,566 -0.07(-1.70%)
Apr 06, 2010 4.140 4.140 4.070 4.110 10,421 -0.03(-0.72%)
Apr 05, 2010 4.060 4.310 4.050 4.140 13,600 +0.08(+1.97%)
Apr 01, 2010 4.080 4.060 4.060 4.060 17,700 -0.01(-0.25%)
Mar 31, 2010 4.280 4.380 4.010 4.070 23,144 -0.21(-4.91%)
Mar 30, 2010 4.290 4.350 4.210 4.280 14,750 +0.02(+0.47%)
Mar 29, 2010 4.340 4.340 4.180 4.260 14,698 -0.05(-1.16%)
Mar 26, 2010 4.400 4.450 4.170 4.310 10,400 -0.09(-2.05%)
Mar 25, 2010 4.460 4.480 4.240 4.400 37,398 -0.01(-0.23%)
Mar 24, 2010 4.440 4.470 4.390 4.410 16,677 -0.04(-0.90%)
Mar 23, 2010 4.330 4.470 4.080 4.450 23,055 +0.11(+2.53%)
Mar 22, 2010 4.270 4.400 4.150 4.340 20,990 +0.04(+0.93%)
Mar 19, 2010 4.370 4.370 4.170 4.300 70,313 -0.03(-0.69%)
Mar 18, 2010 4.210 4.350 4.210 4.330 9,200 +0.06(+1.41%)
Mar 17, 2010 4.310 4.390 4.260 4.270 12,952 -0.04(-0.93%)
Mar 16, 2010 4.400 4.430 4.151 4.310 26,226 -0.07(-1.60%)
Mar 15, 2010 4.350 4.380 4.340 4.380 13,743 +0.09(+2.10%)
Mar 12, 2010 4.280 4.340 4.080 4.290 26,064 +0.04(+0.94%)
Mar 11, 2010 4.160 4.250 4.140 4.250 7,839 +0.05(+1.19%)
Mar 10, 2010 4.180 4.260 4.120 4.200 18,665 +0.01(+0.24%)
Mar 09, 2010 4.040 4.210 3.860 4.190 30,626 -0.01(-0.24%)
Mar 08, 2010 4.110 4.230 4.020 4.200 29,920 +0.09(+2.19%)
Mar 05, 2010 4.000 4.110 3.980 4.110 22,887 +0.13(+3.27%)
Mar 04, 2010 3.880 4.020 3.760 3.980 10,817 +0.12(+3.11%)
Mar 03, 2010 3.850 4.030 3.830 3.860 27,174 +0.01(+0.26%)
Mar 02, 2010 3.800 3.860 3.590 3.850 23,813 +0.07(+1.85%)
Mar 01, 2010 4.400 4.400 3.550 3.780 33,865 -0.05(-1.31%)
Feb 26, 2010 3.900 3.900 3.790 3.830 20,430 -0.08(-2.05%)
Feb 25, 2010 3.840 3.910 3.820 3.910 8,950 +0.02(+0.51%)
Feb 24, 2010 3.930 3.930 3.830 3.890 14,025 -0.01(-0.26%)
Feb 23, 2010 3.700 4.120 3.700 3.900 42,446 +0.19(+5.12%)
Feb 22, 2010 3.560 3.870 3.560 3.710 23,452 +0.16(+4.51%)
Feb 19, 2010 3.480 3.590 3.480 3.550 26,434 +0.07(+2.01%)
Feb 18, 2010 3.350 3.480 3.290 3.480 9,903 +0.13(+3.88%)
Feb 17, 2010 3.330 3.370 3.170 3.350 16,583 +0.02(+0.60%)
Feb 16, 2010 3.140 3.340 3.110 3.330 19,766 +0.21(+6.73%)
Feb 12, 2010 3.100 3.120 3.120 3.120 27,000 -0.01(-0.32%)
Feb 11, 2010 3.080 3.200 3.020 3.130 52,149 +0.03(+0.97%)
Feb 10, 2010 3.200 3.220 3.030 3.100 39,054 -0.13(-4.02%)
Feb 09, 2010 3.230 3.280 3.140 3.230 21,829 +0.04(+1.25%)
Feb 08, 2010 3.450 3.460 3.160 3.190 51,267 +0.09(+2.90%)
Feb 05, 2010 3.100 3.170 3.000 3.100 32,875 +0.00(+0.00%)
Feb 04, 2010 3.370 3.410 3.000 3.100 33,326 -0.29(-8.55%)
Feb 03, 2010 3.380 3.550 3.380 3.390 24,247 +0.00(+0.00%)
Feb 02, 2010 3.510 3.610 3.380 3.390 27,475 -0.13(-3.69%)
Feb 01, 2010 3.480 3.560 3.310 3.520 31,170 +0.05(+1.44%)
Jan 29, 2010 3.440 3.570 3.440 3.470 31,991 +0.05(+1.46%)
Jan 28, 2010 3.270 3.550 3.270 3.420 33,157 +0.15(+4.59%)
Jan 27, 2010 3.140 3.310 3.090 3.270 19,421 +0.11(+3.48%)
Jan 26, 2010 3.420 3.500 3.150 3.160 39,770 -0.28(-8.14%)
Jan 25, 2010 3.650 3.700 3.420 3.440 34,302 -0.19(-5.23%)
Jan 22, 2010 3.550 3.750 3.550 3.630 57,378 +0.06(+1.68%)
Jan 21, 2010 3.750 3.780 3.570 3.570 54,940 -0.18(-4.80%)
Jan 20, 2010 3.810 3.950 3.650 3.750 31,722 -0.11(-2.85%)
Jan 19, 2010 3.780 3.880 3.750 3.860 30,900 +0.10(+2.66%)
Jan 15, 2010 4.000 3.760 3.760 3.760 50,300 -0.22(-5.53%)
Jan 14, 2010 3.870 4.020 3.870 3.980 13,977 +0.11(+2.84%)
Jan 13, 2010 3.810 3.900 3.810 3.870 16,032 +0.06(+1.57%)
Jan 12, 2010 3.990 3.990 3.710 3.810 23,850 -0.20(-4.99%)
Jan 11, 2010 3.900 4.180 3.900 4.010 36,580 +0.12(+3.08%)
Jan 08, 2010 3.850 3.940 3.850 3.890 21,739 +0.01(+0.26%)
Jan 07, 2010 3.940 3.990 3.880 3.880 17,275 -0.06(-1.52%)
Jan 06, 2010 3.990 4.160 3.920 3.940 29,754 -0.06(-1.50%)
Jan 05, 2010 4.150 4.150 3.970 4.000 16,904 -0.14(-3.38%)
Jan 04, 2010 3.970 4.170 3.970 4.140 36,439 +0.20(+5.08%)
Dec 31, 2009 3.960 3.940 3.940 3.940 28,400 -0.01(-0.25%)
Dec 30, 2009 3.960 4.030 3.850 3.950 20,210 -0.03(-0.75%)
Dec 29, 2009 4.140 4.240 3.970 3.980 21,250 -0.16(-3.86%)
Dec 28, 2009 4.120 4.210 4.000 4.140 30,408 -0.01(-0.24%)
Dec 24, 2009 4.090 4.210 4.050 4.150 5,691 +0.08(+1.97%)
Dec 23, 2009 4.050 4.140 4.010 4.070 23,306 +0.06(+1.50%)
Dec 22, 2009 3.810 4.110 3.810 4.010 36,696 +0.15(+3.89%)
Dec 21, 2009 3.810 3.970 3.780 3.860 37,278 +0.08(+2.12%)
Dec 18, 2009 3.760 3.850 3.760 3.780 122,951 +0.07(+1.89%)
Dec 17, 2009 3.710 3.780 3.600 3.710 41,073 -0.04(-1.07%)
Dec 16, 2009 3.790 3.970 3.690 3.750 34,860 +0.01(+0.27%)
Dec 15, 2009 3.770 4.020 3.720 3.740 39,025 +0.00(+0.00%)
Dec 14, 2009 3.780 3.860 3.740 3.740 33,511 +0.11(+3.03%)
Dec 11, 2009 3.610 3.730 3.580 3.630 47,658 +0.03(+0.83%)
Dec 10, 2009 3.670 3.760 3.550 3.600 49,800 -0.06(-1.64%)
Dec 09, 2009 3.730 3.800 3.620 3.660 55,992 -0.07(-1.88%)
Dec 08, 2009 3.740 3.800 3.730 3.730 29,787 -0.05(-1.32%)
Dec 07, 2009 3.750 3.810 3.700 3.780 17,150 +0.02(+0.53%)
Dec 04, 2009 3.700 3.830 3.630 3.760 46,030 +0.13(+3.58%)
Dec 03, 2009 3.650 3.800 3.560 3.630 71,382 +0.07(+1.97%)
Dec 02, 2009 3.790 3.940 3.500 3.560 74,486 -0.23(-6.07%)
Dec 01, 2009 3.920 4.050 3.730 3.790 35,343 -0.05(-1.30%)
Nov 30, 2009 3.900 3.950 3.720 3.840 117,083 -0.06(-1.54%)
Nov 27, 2009 3.980 4.010 3.900 3.900 46,604 -0.09(-2.26%)
Nov 25, 2009 4.290 4.330 3.980 3.990 52,326 -0.29(-6.78%)
Nov 24, 2009 4.390 4.430 4.160 4.280 42,195 -0.11(-2.51%)
Nov 23, 2009 4.350 4.450 4.300 4.390 49,504 +0.12(+2.81%)
Nov 20, 2009 4.250 4.350 4.140 4.270 79,632 +0.02(+0.47%)
Nov 19, 2009 4.270 4.290 4.200 4.250 77,229 -0.02(-0.47%)
Nov 18, 2009 4.060 4.290 4.040 4.270 64,142 +0.21(+5.17%)
Nov 17, 2009 4.030 4.130 4.000 4.060 35,193 +0.03(+0.74%)
Nov 16, 2009 4.000 4.160 3.950 4.030 46,709 +0.09(+2.28%)
Nov 13, 2009 4.000 4.030 3.910 3.940 78,877 +0.04(+1.03%)
Nov 12, 2009 3.980 4.040 3.900 3.900 76,435 -0.07(-1.76%)
Nov 11, 2009 4.040 4.040 3.920 3.970 38,897 -0.01(-0.25%)
Nov 10, 2009 4.130 4.130 3.950 3.980 37,264 -0.15(-3.63%)
Nov 09, 2009 4.970 4.970 4.090 4.130 81,043 -0.81(-16.40%)
Nov 06, 2009 5.090 5.110 4.900 4.940 18,965 -0.15(-2.95%)
Nov 05, 2009 5.060 5.090 5.010 5.090 18,729 +0.08(+1.60%)
Nov 04, 2009 5.180 5.180 5.000 5.010 39,198 -0.12(-2.34%)
Nov 03, 2009 5.280 5.280 5.050 5.130 39,283 -0.19(-3.57%)
Nov 02, 2009 5.030 5.350 4.900 5.320 44,574 +0.34(+6.83%)
Oct 30, 2009 5.000 5.140 4.820 4.980 80,288 -0.08(-1.58%)
Oct 29, 2009 5.100 5.190 4.910 5.060 94,988 -0.01(-0.20%)
Oct 28, 2009 4.940 5.280 4.940 5.070 33,156 +0.13(+2.63%)
Oct 27, 2009 4.930 5.150 4.920 4.940 24,321 +0.04(+0.82%)
Oct 26, 2009 4.880 5.120 4.870 4.900 37,740 +0.04(+0.82%)
Oct 23, 2009 4.890 4.930 4.850 4.860 36,641 -0.16(-3.19%)
Oct 22, 2009 4.910 5.100 4.910 5.020 38,684 +0.12(+2.45%)
Oct 21, 2009 5.300 5.390 4.880 4.900 35,352 -0.41(-7.72%)
Oct 20, 2009 5.130 5.390 5.110 5.310 39,085 -0.16(-2.93%)
Oct 19, 2009 5.360 5.500 5.250 5.470 44,705 +0.16(+3.01%)
Oct 16, 2009 5.530 5.570 5.310 5.310 62,221 -0.27(-4.84%)
Oct 15, 2009 5.700 5.780 5.580 5.580 41,263 -0.20(-3.46%)
Oct 14, 2009 5.850 5.860 5.610 5.780 60,021 -0.02(-0.34%)
Oct 13, 2009 5.910 6.000 5.540 5.800 34,173 -0.14(-2.36%)
Oct 12, 2009 5.950 6.000 5.220 5.940 85,397 +0.19(+3.30%)
Oct 09, 2009 5.670 5.800 5.490 5.750 41,780 +0.09(+1.59%)
Oct 08, 2009 4.830 5.790 4.830 5.660 139,917 +0.88(+18.41%)
Oct 07, 2009 4.670 4.820 4.600 4.780 26,527 +0.07(+1.49%)
Oct 06, 2009 4.430 4.710 4.385 4.710 104,824 +0.30(+6.80%)
Oct 05, 2009 4.070 4.440 4.020 4.410 89,000 +0.37(+9.16%)
Oct 02, 2009 4.150 4.170 3.920 4.040 67,066 -0.12(-2.88%)
Oct 01, 2009 4.400 4.410 4.150 4.160 60,417 -0.25(-5.67%)
Sep 30, 2009 4.490 4.500 4.320 4.410 29,801 -0.06(-1.34%)
Sep 29, 2009 4.430 4.520 4.330 4.470 18,924 +0.02(+0.45%)
Sep 28, 2009 4.380 4.580 4.340 4.450 45,425 +0.11(+2.53%)
Sep 25, 2009 4.160 4.350 4.160 4.340 21,447 +0.18(+4.33%)
Sep 24, 2009 4.270 4.290 4.150 4.160 55,430 -0.07(-1.65%)
Sep 23, 2009 4.230 4.350 4.150 4.230 84,518 -0.01(-0.24%)
Sep 22, 2009 4.430 4.480 4.150 4.240 78,117 -0.14(-3.20%)
Sep 21, 2009 4.520 4.580 4.210 4.380 86,176 -0.23(-4.99%)
Sep 18, 2009 4.720 4.720 4.600 4.610 99,446 -0.09(-1.91%)
Sep 17, 2009 4.740 4.800 4.670 4.700 40,949 +0.02(+0.32%)
Sep 16, 2009 4.650 4.790 4.610 4.685 38,681 +0.06(+1.41%)
Sep 15, 2009 4.570 4.670 4.510 4.620 18,398 +0.05(+1.09%)
Sep 14, 2009 4.530 4.570 4.490 4.570 18,790 +0.00(+0.00%)
Sep 11, 2009 4.840 4.880 4.570 4.570 22,920 -0.28(-5.77%)
Sep 10, 2009 4.810 4.870 4.720 4.850 31,820 +0.02(+0.41%)
Sep 09, 2009 4.850 4.940 4.790 4.830 28,801 -0.04(-0.82%)
Sep 08, 2009 4.800 4.910 4.770 4.870 32,047 +0.10(+2.10%)
Sep 04, 2009 4.550 4.800 4.530 4.770 32,398 +0.21(+4.61%)
Sep 03, 2009 4.600 4.670 4.440 4.560 32,014 +0.01(+0.22%)
Sep 02, 2009 4.600 4.650 4.530 4.550 38,084 -0.02(-0.44%)
Sep 01, 2009 4.620 4.670 4.510 4.570 42,732 -0.06(-1.30%)
Aug 31, 2009 4.740 4.740 4.540 4.630 50,402 -0.15(-3.14%)
Aug 28, 2009 4.880 4.880 4.590 4.780 24,211 -0.07(-1.44%)
Aug 27, 2009 4.860 4.910 4.690 4.850 15,203 -0.01(-0.21%)
Aug 26, 2009 4.830 4.860 4.790 4.860 11,305 +0.01(+0.21%)
Aug 25, 2009 4.750 4.910 4.750 4.850 38,564 +0.07(+1.46%)
Aug 24, 2009 4.870 4.950 4.720 4.780 35,686 -0.09(-1.85%)
Aug 21, 2009 4.830 5.040 4.730 4.870 130,039 +0.14(+2.96%)
Aug 20, 2009 4.710 4.730 4.630 4.730 50,191 -0.01(-0.21%)
Aug 19, 2009 4.820 4.850 4.580 4.740 45,397 -0.16(-3.27%)
Aug 18, 2009 4.800 4.980 4.660 4.900 62,232 +0.15(+3.16%)
Aug 17, 2009 4.610 4.760 4.520 4.750 67,127 +0.13(+2.81%)
Aug 14, 2009 4.790 4.800 4.600 4.620 100,472 -0.18(-3.75%)
Aug 13, 2009 4.600 4.850 4.520 4.800 77,483 +0.20(+4.35%)
Aug 12, 2009 4.770 4.770 4.550 4.600 123,119 -0.17(-3.56%)
Aug 11, 2009 5.010 5.040 4.690 4.770 81,024 -0.24(-4.79%)
Aug 10, 2009 4.600 5.120 4.600 5.010 90,080 -0.02(-0.40%)
Aug 07, 2009 5.050 5.090 4.890 5.030 59,000 +0.13(+2.65%)
Aug 06, 2009 4.940 4.950 4.890 4.900 59,273 -0.03(-0.61%)
Aug 05, 2009 4.930 4.970 4.870 4.930 57,128 -0.01(-0.20%)
Aug 04, 2009 4.960 4.990 4.880 4.940 53,992 -0.05(-1.00%)
Aug 03, 2009 4.850 5.010 4.850 4.990 60,526 +0.14(+2.89%)
Jul 31, 2009 4.850 4.960 4.810 4.850 65,626 -0.04(-0.82%)
Jul 30, 2009 4.900 4.960 4.810 4.890 60,455 +0.08(+1.66%)
Jul 29, 2009 4.870 4.870 4.750 4.810 33,297 -0.12(-2.43%)
Jul 28, 2009 4.870 4.950 4.800 4.930 58,323 +0.03(+0.61%)
Jul 27, 2009 4.750 4.910 4.700 4.900 114,594 +0.16(+3.38%)
Jul 24, 2009 4.720 4.750 4.580 4.740 341 -0.04(-0.84%)
Jul 23, 2009 4.600 4.860 4.560 4.780 56,869 +0.16(+3.46%)
Jul 22, 2009 4.500 4.660 4.500 4.620 138,914 +0.08(+1.76%)
Jul 21, 2009 4.600 4.600 4.390 4.540 54,331 +0.06(+1.34%)
Jul 20, 2009 4.550 4.590 4.380 4.480 54,113 -0.03(-0.67%)
Jul 17, 2009 4.590 4.620 4.500 4.510 31,361 -0.10(-2.17%)
Jul 16, 2009 4.580 4.660 4.440 4.610 39,063 -0.01(-0.22%)
Jul 15, 2009 4.510 4.640 4.470 4.620 71,536 +0.16(+3.59%)
Jul 14, 2009 4.560 4.580 4.380 4.460 32,804 -0.11(-2.41%)
Jul 13, 2009 4.410 4.580 4.400 4.570 40,733 +0.04(+0.88%)
Jul 10, 2009 4.560 4.560 4.360 4.530 78,543 -0.09(-1.95%)
Jul 09, 2009 4.520 4.620 4.390 4.620 102,381 +0.11(+2.44%)
Jul 08, 2009 4.630 4.690 4.410 4.510 43,806 -0.10(-2.17%)
Jul 07, 2009 4.540 5.020 4.540 4.610 149,896 +0.08(+1.77%)
Jul 06, 2009 4.520 4.580 4.300 4.530 68,586 +0.00(+0.00%)
Jul 02, 2009 4.770 4.890 4.530 4.530 89,558 -0.32(-6.60%)
Jul 01, 2009 4.870 5.160 4.790 4.850 155,505 +0.05(+1.04%)
Jun 30, 2009 4.600 4.980 4.600 4.800 90,723 +0.22(+4.80%)
Jun 29, 2009 4.440 4.770 4.330 4.580 66,205 +0.06(+1.33%)
Jun 26, 2009 4.710 4.760 4.390 4.520 652,597 -0.23(-4.84%)
Jun 25, 2009 4.690 4.750 4.670 4.750 60,717 -0.11(-2.26%)
Jun 24, 2009 5.000 5.080 4.810 4.860 55,620 -0.11(-2.21%)
Jun 23, 2009 4.940 5.000 4.810 4.970 85,634 +0.14(+2.90%)
Jun 22, 2009 4.890 5.010 4.780 4.830 86,205 -0.10(-2.03%)
Jun 19, 2009 5.020 5.060 4.760 4.930 150,088 +0.00(+0.00%)
Jun 18, 2009 5.010 5.010 4.700 4.930 129,003 -0.07(-1.40%)
Jun 17, 2009 4.530 5.070 4.360 5.000 76,228 +0.47(+10.38%)
Jun 16, 2009 4.760 4.760 4.490 4.530 49,995 -0.12(-2.58%)
Jun 15, 2009 5.050 5.100 4.340 4.650 121,044 -0.53(-10.23%)
Jun 12, 2009 5.080 5.200 4.830 5.180 49,738 +0.04(+0.78%)
Jun 11, 2009 4.850 5.240 4.850 5.140 99,098 +0.33(+6.86%)
Jun 10, 2009 5.110 5.110 4.450 4.810 146,675 -0.25(-4.94%)
Jun 09, 2009 5.050 5.110 4.900 5.060 72,128 +0.00(+0.00%)
Jun 08, 2009 5.000 5.090 4.840 5.060 123,382 +0.01(+0.20%)
Jun 05, 2009 5.080 5.150 4.970 5.050 57,272 -0.03(-0.59%)
Jun 04, 2009 4.620 5.080 4.410 5.080 158,975 +0.51(+11.16%)
Jun 03, 2009 4.900 4.900 4.470 4.570 125,456 -0.18(-3.79%)
Jun 02, 2009 4.720 4.900 4.560 4.750 156,149 +0.03(+0.64%)
Jun 01, 2009 4.700 5.440 4.580 4.720 259,285 +0.26(+5.83%)
May 29, 2009 4.110 4.470 4.110 4.460 195,746 +0.38(+9.31%)
May 28, 2009 4.260 4.530 3.950 4.080 348,714 -0.12(-2.86%)
May 27, 2009 4.210 4.340 4.070 4.200 195,707 -0.14(-3.23%)
May 26, 2009 4.530 4.700 4.290 4.340 234,789 -0.23(-5.03%)
May 22, 2009 4.850 4.920 4.550 4.570 162,111 -0.27(-5.58%)
May 21, 2009 5.040 5.190 4.680 4.840 156,690 -0.32(-6.20%)
May 20, 2009 4.800 5.450 4.700 5.160 179,228 +0.70(+15.70%)
May 19, 2009 4.540 4.650 4.380 4.460 76,882 -0.08(-1.76%)
May 18, 2009 4.290 4.600 4.180 4.540 88,816 +0.33(+7.84%)
May 15, 2009 4.460 4.500 4.200 4.210 87,586 -0.25(-5.61%)
May 14, 2009 4.370 4.600 4.370 4.460 67,813 +0.13(+3.00%)
May 13, 2009 4.520 4.630 4.330 4.330 95,667 -0.27(-5.87%)
May 12, 2009 5.190 5.190 4.540 4.600 109,716 -0.07(-1.50%)
May 11, 2009 5.110 5.140 4.650 4.670 91,147 -0.57(-10.88%)
May 08, 2009 4.810 5.240 4.730 5.240 66,117 +0.54(+11.49%)
May 07, 2009 5.490 5.490 4.690 4.700 86,854 -0.68(-12.64%)
May 06, 2009 5.230 5.500 5.060 5.380 95,276 +0.31(+6.11%)
May 05, 2009 5.620 5.710 5.040 5.070 98,223 -0.61(-10.74%)
May 04, 2009 5.610 5.680 5.580 5.680 74,194 +0.01(+0.18%)
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.