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

General American Investors Company, Inc. (NY: GAM )

48.15 +0.60 (+1.26%)
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 29, 2011 10.02 10.04 9.994 10.04 136,631 +0.07(+0.69%)
Apr 28, 2011 9.935 9.984 9.935 9.970 193,531 +0.05(+0.49%)
Apr 27, 2011 9.928 9.963 9.908 9.921 203,470 -0.01(-0.07%)
Apr 26, 2011 9.873 9.963 9.873 9.928 146,165 +0.07(+0.67%)
Apr 25, 2011 9.835 9.871 9.807 9.863 85,378 +0.02(+0.21%)
Apr 21, 2011 9.811 9.859 9.807 9.842 45,139 +0.05(+0.53%)
Apr 20, 2011 9.686 9.866 9.686 9.790 62,255 +0.17(+1.76%)
Apr 19, 2011 9.607 9.641 9.603 9.621 75,124 +0.05(+0.51%)
Apr 18, 2011 9.627 9.627 9.468 9.572 78,542 -0.13(-1.32%)
Apr 15, 2011 9.624 9.735 9.624 9.700 102,786 +0.02(+0.23%)
Apr 14, 2011 9.676 9.693 9.583 9.678 64,352 -0.04(-0.37%)
Apr 13, 2011 9.735 9.740 9.648 9.714 61,660 +0.00(+0.04%)
Apr 12, 2011 9.776 9.776 9.666 9.710 80,430 -0.08(-0.78%)
Apr 11, 2011 9.828 9.866 9.769 9.787 47,328 -0.08(-0.81%)
Apr 08, 2011 9.949 9.956 9.835 9.866 51,912 -0.05(-0.55%)
Apr 07, 2011 9.946 9.994 9.911 9.921 59,850 -0.02(-0.21%)
Apr 06, 2011 9.973 10.03 9.935 9.942 63,979 +0.00(+0.03%)
Apr 05, 2011 9.876 9.953 9.852 9.939 69,115 +0.06(+0.60%)
Apr 04, 2011 9.863 9.914 9.863 9.880 46,831 +0.02(+0.18%)
Apr 01, 2011 9.838 9.914 9.821 9.863 129,237 +0.06(+0.64%)
Mar 31, 2011 9.783 9.800 9.759 9.800 97,399 +0.03(+0.32%)
Mar 30, 2011 9.731 9.783 9.617 9.769 99,958 +0.09(+0.93%)
Mar 29, 2011 9.614 9.679 9.589 9.679 49,893 +0.03(+0.32%)
Mar 28, 2011 9.555 9.691 9.555 9.648 77,877 -0.03(-0.32%)
Mar 25, 2011 9.627 9.707 9.627 9.679 53,823 +0.06(+0.62%)
Mar 24, 2011 9.589 9.631 9.574 9.620 51,328 +0.07(+0.75%)
Mar 23, 2011 9.475 9.563 9.448 9.548 81,254 +0.03(+0.33%)
Mar 22, 2011 9.500 9.527 9.483 9.517 72,880 +0.02(+0.22%)
Mar 21, 2011 9.531 9.531 9.461 9.496 38,737 +0.13(+1.44%)
Mar 18, 2011 9.372 9.444 9.340 9.361 65,841 +0.08(+0.82%)
Mar 17, 2011 9.261 9.365 9.261 9.285 86,907 +0.03(+0.37%)
Mar 16, 2011 9.461 9.461 9.212 9.251 64,893 -0.21(-2.23%)
Mar 15, 2011 9.390 9.596 9.354 9.461 64,560 -0.13(-1.41%)
Mar 14, 2011 9.510 9.596 9.465 9.596 137,857 -0.01(-0.11%)
Mar 11, 2011 9.569 9.610 9.506 9.607 185,544 -0.00(-0.04%)
Mar 10, 2011 9.679 9.679 9.596 9.610 95,424 -0.17(-1.77%)
Mar 09, 2011 9.714 9.793 9.714 9.783 91,803 +0.02(+0.21%)
Mar 08, 2011 9.807 9.904 9.752 9.763 187,282 -0.04(-0.45%)
Mar 07, 2011 9.832 9.843 9.762 9.807 185,504 -0.03(-0.28%)
Mar 04, 2011 9.811 9.835 9.757 9.835 69,626 -0.02(-0.18%)
Mar 03, 2011 9.783 9.876 9.783 9.852 128,684 +0.07(+0.71%)
Mar 02, 2011 9.710 9.807 9.700 9.783 125,480 +0.05(+0.53%)
Mar 01, 2011 9.807 9.821 9.714 9.731 123,219 -0.08(-0.78%)
Feb 28, 2011 9.804 9.837 9.776 9.807 163,327 +0.01(+0.07%)
Feb 25, 2011 9.755 9.811 9.755 9.800 72,750 +0.08(+0.82%)
Feb 24, 2011 9.773 9.825 9.662 9.721 86,740 -0.10(-1.02%)
Feb 23, 2011 9.873 9.882 9.752 9.821 214,606 -0.07(-0.70%)
Feb 22, 2011 9.966 9.966 9.849 9.890 271,168 -0.13(-1.31%)
Feb 18, 2011 9.977 10.04 9.977 10.02 131,408 +0.02(+0.24%)
Feb 17, 2011 9.908 10.01 9.901 9.997 218,348 +0.05(+0.52%)
Feb 16, 2011 9.887 9.946 9.863 9.946 220,696 +0.10(+1.02%)
Feb 15, 2011 9.800 9.845 9.778 9.845 200,194 +0.00(+0.04%)
Feb 14, 2011 9.748 9.842 9.748 9.842 217,660 +0.07(+0.67%)
Feb 11, 2011 9.648 9.790 9.648 9.776 183,133 +0.10(+1.04%)
Feb 10, 2011 9.669 9.686 9.624 9.676 134,554 -0.05(-0.53%)
Feb 09, 2011 9.697 9.731 9.676 9.728 224,131 -0.02(-0.21%)
Feb 08, 2011 9.686 9.748 9.617 9.748 111,169 +0.04(+0.39%)
Feb 07, 2011 9.589 9.731 9.589 9.710 192,643 +0.10(+1.08%)
Feb 04, 2011 9.562 9.607 9.544 9.607 167,445 +0.05(+0.51%)
Feb 03, 2011 9.500 9.562 9.461 9.558 116,883 +0.03(+0.29%)
Feb 02, 2011 9.458 9.551 9.458 9.531 147,660 +0.04(+0.44%)
Feb 01, 2011 9.327 9.489 9.327 9.489 191,221 +0.16(+1.70%)
Jan 31, 2011 9.323 9.375 9.292 9.330 268,592 -0.01(-0.07%)
Jan 28, 2011 9.555 9.555 9.306 9.337 203,710 -0.19(-1.96%)
Jan 27, 2011 9.451 9.531 9.444 9.524 84,377 +0.07(+0.69%)
Jan 26, 2011 9.423 9.482 9.417 9.458 234,411 +0.07(+0.77%)
Jan 25, 2011 9.320 9.385 9.295 9.385 237,332 +0.07(+0.71%)
Jan 24, 2011 9.233 9.339 9.233 9.320 66,605 +0.05(+0.56%)
Jan 21, 2011 9.302 9.358 9.251 9.268 84,155 -0.01(-0.07%)
Jan 20, 2011 9.299 9.299 9.206 9.275 99,998 -0.04(-0.45%)
Jan 19, 2011 9.392 9.423 9.299 9.316 128,713 -0.09(-0.96%)
Jan 18, 2011 9.382 9.406 9.375 9.406 121,654 +0.00(+0.00%)
Jan 14, 2011 9.340 9.406 9.302 9.406 115,845 +0.03(+0.30%)
Jan 13, 2011 9.368 9.399 9.340 9.378 99,833 +0.03(+0.30%)
Jan 12, 2011 9.295 9.375 9.295 9.351 70,046 +0.10(+1.12%)
Jan 11, 2011 9.206 9.261 9.199 9.247 118,702 +0.05(+0.53%)
Jan 10, 2011 9.164 9.209 9.143 9.199 163,712 -0.02(-0.23%)
Jan 07, 2011 9.268 9.276 9.188 9.219 221,318 -0.04(-0.41%)
Jan 06, 2011 9.271 9.271 9.237 9.257 75,980 -0.02(-0.26%)
Jan 05, 2011 9.271 9.295 9.240 9.282 129,890 -0.02(-0.26%)
Jan 04, 2011 9.351 9.351 9.268 9.306 86,271 -0.05(-0.52%)
Jan 03, 2011 9.302 9.365 9.237 9.354 92,723 +0.08(+0.86%)
Dec 31, 2010 9.230 9.282 9.228 9.275 79,519 +0.01(+0.07%)
Dec 30, 2010 9.233 9.285 9.216 9.268 182,491 +0.03(+0.34%)
Dec 29, 2010 9.230 9.292 9.199 9.237 238,960 -0.01(-0.11%)
Dec 28, 2010 9.219 9.247 9.206 9.247 153,186 +0.01(+0.15%)
Dec 27, 2010 9.199 9.257 9.157 9.233 125,257 -0.00(-0.04%)
Dec 23, 2010 9.240 9.299 9.219 9.237 117,059 -0.05(-0.52%)
Dec 22, 2010 9.188 9.289 9.185 9.285 144,424 +0.07(+0.79%)
Dec 21, 2010 9.136 9.212 9.126 9.212 179,356 +0.09(+0.99%)
Dec 20, 2010 9.026 9.123 9.015 9.123 285,861 +0.10(+1.15%)
Dec 17, 2010 8.991 9.130 8.991 9.019 301,557 +0.01(+0.12%)
Dec 16, 2010 8.957 9.012 8.957 9.008 83,432 +0.05(+0.58%)
Dec 15, 2010 9.043 9.071 8.957 8.957 309,252 -0.14(-1.56%)
Dec 14, 2010 9.164 9.195 9.083 9.098 133,282 -0.10(-1.05%)
Dec 13, 2010 9.237 9.244 9.195 9.195 71,645 -0.02(-0.26%)
Dec 10, 2010 9.181 9.223 9.154 9.219 228,249 +0.06(+0.68%)
Dec 09, 2010 9.154 9.164 9.112 9.157 184,477 +0.03(+0.38%)
Dec 08, 2010 9.095 9.126 9.029 9.123 137,756 +0.05(+0.57%)
Dec 07, 2010 9.067 9.126 9.060 9.071 177,632 +0.04(+0.42%)
Dec 06, 2010 8.988 9.046 8.988 9.033 75,757 -0.01(-0.11%)
Dec 03, 2010 8.964 9.043 8.946 9.043 83,917 +0.06(+0.65%)
Dec 02, 2010 8.829 8.988 8.829 8.984 110,701 +0.14(+1.56%)
Dec 01, 2010 8.773 8.853 8.773 8.846 190,717 +0.17(+1.91%)
Nov 30, 2010 8.573 8.706 8.573 8.680 84,380 -0.02(-0.24%)
Nov 29, 2010 8.690 8.721 8.562 8.701 259,552 -0.04(-0.47%)
Nov 26, 2010 8.701 8.758 8.673 8.742 21,499 -0.06(-0.63%)
Nov 24, 2010 8.656 8.798 8.798 8.798 148,790 +0.17(+1.92%)
Nov 23, 2010 8.690 8.690 8.584 8.632 116,261 -0.09(-1.03%)
Nov 22, 2010 8.697 8.749 8.663 8.721 85,780 -0.01(-0.12%)
Nov 19, 2010 8.718 8.732 8.628 8.732 196,090 +0.00(+0.04%)
Nov 18, 2010 8.683 8.839 8.604 8.728 189,032 +0.12(+1.45%)
Nov 17, 2010 8.538 8.611 8.524 8.604 144,467 +0.03(+0.36%)
Nov 16, 2010 8.680 8.680 8.517 8.573 310,611 -0.13(-1.51%)
Nov 15, 2010 8.732 8.801 8.698 8.704 200,431 +0.00(+0.00%)
Nov 12, 2010 8.759 8.784 8.676 8.704 298,168 -0.10(-1.14%)
Nov 11, 2010 8.749 8.846 8.749 8.804 113,699 -0.04(-0.47%)
Nov 10, 2010 8.815 8.849 8.758 8.846 209,482 +0.02(+0.20%)
Nov 09, 2010 8.901 8.905 8.825 8.829 447,887 -0.04(-0.51%)
Nov 08, 2010 8.874 8.891 8.837 8.874 83,998 -0.04(-0.42%)
Nov 05, 2010 8.806 8.935 8.806 8.911 129,388 +0.10(+1.12%)
Nov 04, 2010 8.673 8.812 8.656 8.812 250,688 +0.17(+1.97%)
Nov 03, 2010 8.591 8.646 8.585 8.642 129,256 +0.07(+0.83%)
Nov 02, 2010 8.550 8.595 8.550 8.571 170,527 +0.05(+0.64%)
Nov 01, 2010 8.523 8.560 8.489 8.516 316,599 +0.02(+0.24%)
Oct 29, 2010 8.445 8.516 8.445 8.496 532,376 +0.01(+0.12%)
Oct 28, 2010 8.496 8.510 8.438 8.486 140,631 +0.03(+0.40%)
Oct 27, 2010 8.445 8.469 8.387 8.452 222,533 -0.01(-0.16%)
Oct 25, 2010 8.493 8.561 8.425 8.465 307,369 -0.01(-0.08%)
Oct 22, 2010 8.442 8.489 8.442 8.472 98,716 +0.02(+0.20%)
Oct 21, 2010 8.472 8.534 8.353 8.455 315,714 +0.01(+0.16%)
Oct 20, 2010 8.384 8.459 8.355 8.442 189,877 +0.08(+0.94%)
Oct 19, 2010 8.482 8.510 8.336 8.363 232,218 -0.19(-2.23%)
Oct 18, 2010 8.493 8.561 8.493 8.554 60,047 +0.06(+0.68%)
Oct 15, 2010 8.523 8.567 8.445 8.496 113,735 +0.00(+0.00%)
Oct 14, 2010 8.469 8.527 8.445 8.496 122,929 -0.01(-0.13%)
Oct 13, 2010 8.452 8.608 8.446 8.507 126,022 +0.09(+1.02%)
Oct 12, 2010 8.363 8.442 8.316 8.421 124,158 +0.04(+0.49%)
Oct 11, 2010 8.387 8.431 8.363 8.380 128,627 -0.02(-0.20%)
Oct 08, 2010 8.397 8.419 8.312 8.397 118,289 +0.03(+0.40%)
Oct 07, 2010 8.387 8.391 8.299 8.364 119,671 +0.01(+0.13%)
Oct 06, 2010 8.367 8.377 8.299 8.353 203,319 -0.02(-0.24%)
Oct 05, 2010 8.241 8.387 8.241 8.374 231,695 +0.16(+1.99%)
Oct 04, 2010 8.295 8.312 8.187 8.210 72,560 -0.10(-1.23%)
Oct 01, 2010 8.312 8.343 8.265 8.312 75,089 +0.02(+0.27%)
Sep 30, 2010 8.333 8.387 8.244 8.290 151,040 -0.01(-0.10%)
Sep 29, 2010 8.272 8.326 8.255 8.299 98,928 -0.01(-0.12%)
Sep 28, 2010 8.241 8.309 8.139 8.309 171,209 +0.08(+0.99%)
Sep 27, 2010 8.251 8.274 8.221 8.227 110,345 -0.01(-0.09%)
Sep 24, 2010 8.139 8.251 8.139 8.235 132,493 +0.18(+2.25%)
Sep 23, 2010 8.098 8.149 8.040 8.054 216,338 -0.08(-1.00%)
Sep 22, 2010 8.180 8.231 8.129 8.136 108,760 -0.05(-0.62%)
Sep 21, 2010 8.204 8.255 8.149 8.187 142,413 +0.00(+0.00%)
Sep 20, 2010 8.085 8.203 8.071 8.187 132,181 +0.12(+1.48%)
Sep 17, 2010 8.068 8.091 8.024 8.068 84,800 +0.04(+0.51%)
Sep 15, 2010 8.000 8.040 7.972 8.027 134,184 +0.01(+0.17%)
Sep 14, 2010 7.969 8.034 7.952 8.013 135,915 +0.03(+0.34%)
Sep 13, 2010 7.945 8.017 7.945 7.986 133,728 +0.08(+1.03%)
Sep 10, 2010 7.816 7.914 7.816 7.904 50,359 +0.07(+0.87%)
Sep 09, 2010 7.918 7.935 7.813 7.836 111,021 +0.04(+0.52%)
Sep 08, 2010 7.772 7.841 7.758 7.795 145,392 +0.01(+0.13%)
Sep 07, 2010 7.836 7.840 7.775 7.785 126,348 -0.09(-1.17%)
Sep 03, 2010 7.833 7.894 7.806 7.877 134,287 +0.09(+1.14%)
Sep 02, 2010 7.676 7.789 7.676 7.789 101,601 +0.12(+1.55%)
Sep 01, 2010 7.527 7.673 7.510 7.670 178,939 +0.23(+3.11%)
Aug 31, 2010 7.435 7.483 7.394 7.438 117,871 -0.03(-0.36%)
Aug 30, 2010 7.554 7.568 7.449 7.466 74,789 -0.09(-1.22%)
Aug 27, 2010 7.557 7.566 7.380 7.557 134,498 +0.13(+1.79%)
Aug 26, 2010 7.493 7.554 7.411 7.425 62,461 -0.07(-0.95%)
Aug 25, 2010 7.404 7.517 7.367 7.496 142,387 +0.05(+0.63%)
Aug 24, 2010 7.483 7.503 7.367 7.449 254,984 -0.11(-1.48%)
Aug 23, 2010 7.598 7.653 7.561 7.561 228,446 +0.00(+0.00%)
Aug 20, 2010 7.551 7.585 7.489 7.561 184,437 -0.01(-0.13%)
Aug 19, 2010 7.663 7.687 7.534 7.571 238,675 -0.12(-1.59%)
Aug 18, 2010 7.673 7.738 7.636 7.693 126,227 +0.03(+0.35%)
Aug 17, 2010 7.595 7.735 7.595 7.666 217,976 +0.11(+1.44%)
Aug 16, 2010 7.534 7.598 7.496 7.557 157,787 -0.03(-0.45%)
Aug 13, 2010 7.591 7.646 7.585 7.591 66,224 -0.04(-0.58%)
Aug 12, 2010 7.585 7.680 7.571 7.636 112,447 -0.08(-1.01%)
Aug 11, 2010 7.792 7.792 7.680 7.714 134,028 -0.26(-3.28%)
Aug 10, 2010 7.965 8.006 7.901 7.976 127,304 -0.05(-0.59%)
Aug 09, 2010 8.010 8.038 7.986 8.023 103,579 +0.03(+0.38%)
Aug 06, 2010 7.993 8.006 7.877 7.993 112,170 -0.03(-0.38%)
Aug 05, 2010 7.996 8.027 7.959 8.023 187,621 -0.01(-0.08%)
Aug 04, 2010 7.979 8.034 7.979 8.030 114,864 +0.05(+0.68%)
Aug 03, 2010 7.986 8.061 7.959 7.976 108,116 -0.05(-0.59%)
Aug 02, 2010 7.965 8.027 7.942 8.023 210,858 +0.20(+2.57%)
Jul 30, 2010 7.823 7.853 7.738 7.823 345,992 +0.00(+0.04%)
Jul 29, 2010 7.918 7.935 7.738 7.819 202,431 -0.06(-0.73%)
Jul 28, 2010 7.870 7.942 7.836 7.877 74,127 -0.07(-0.86%)
Jul 27, 2010 8.000 8.030 7.927 7.945 79,702 -0.03(-0.34%)
Jul 26, 2010 7.863 7.972 7.863 7.972 128,400 +0.12(+1.56%)
Jul 23, 2010 7.734 7.877 7.721 7.850 192,723 +0.12(+1.54%)
Jul 22, 2010 7.649 7.755 7.639 7.731 318,213 +0.19(+2.48%)
Jul 21, 2010 7.680 7.687 7.381 7.544 321,785 -0.09(-1.11%)
Jul 20, 2010 7.380 7.642 7.380 7.629 218,984 +0.09(+1.22%)
Jul 19, 2010 7.544 7.568 7.455 7.537 147,794 +0.01(+0.09%)
Jul 16, 2010 7.530 7.687 7.486 7.530 75,742 -0.19(-2.51%)
Jul 15, 2010 7.721 7.734 7.554 7.724 136,071 +0.02(+0.22%)
Jul 14, 2010 7.676 7.755 7.656 7.707 134,813 -0.00(-0.04%)
Jul 13, 2010 7.639 7.727 7.636 7.710 201,437 +0.15(+1.99%)
Jul 12, 2010 7.534 7.578 7.510 7.560 77,232 +0.00(+0.03%)
Jul 09, 2010 7.557 7.588 7.506 7.557 308,401 +0.03(+0.36%)
Jul 08, 2010 7.510 7.534 7.462 7.530 99,960 +0.06(+0.82%)
Jul 07, 2010 7.197 7.469 7.197 7.469 279,905 +0.22(+3.05%)
Jul 06, 2010 7.323 7.380 7.166 7.248 133,155 -0.01(-0.19%)
Jul 02, 2010 7.261 7.285 7.149 7.261 114,223 +0.03(+0.35%)
Jul 01, 2010 7.241 7.268 7.068 7.236 219,108 -0.04(-0.58%)
Jun 30, 2010 7.357 7.418 7.278 7.278 143,516 -0.11(-1.52%)
Jun 29, 2010 7.561 7.561 7.360 7.391 120,503 -0.30(-3.85%)
Jun 25, 2010 7.687 7.715 7.615 7.687 62,428 +0.03(+0.40%)
Jun 24, 2010 7.758 7.778 7.649 7.656 138,309 -0.15(-1.92%)
Jun 23, 2010 7.802 7.840 7.744 7.806 82,401 +0.02(+0.26%)
Jun 22, 2010 7.931 7.969 7.761 7.785 86,326 -0.16(-2.05%)
Jun 21, 2010 8.051 8.080 7.908 7.948 51,782 +0.01(+0.09%)
Jun 18, 2010 7.942 8.061 7.908 7.942 51,144 +0.02(+0.21%)
Jun 17, 2010 7.955 7.955 7.880 7.925 57,277 -0.01(-0.17%)
Jun 16, 2010 7.833 7.986 7.833 7.938 164,109 +0.06(+0.78%)
Jun 15, 2010 7.721 7.877 7.721 7.877 399,150 +0.16(+2.03%)
Jun 14, 2010 7.697 7.816 7.697 7.721 85,374 +0.05(+0.71%)
Jun 11, 2010 7.612 7.742 7.585 7.666 145,192 -0.05(-0.70%)
Jun 10, 2010 7.557 7.724 7.557 7.721 139,735 +0.22(+2.99%)
Jun 09, 2010 7.517 7.619 7.496 7.496 284,492 +0.01(+0.18%)
Jun 08, 2010 7.452 7.488 7.384 7.483 160,098 +0.03(+0.41%)
Jun 07, 2010 7.557 7.610 7.435 7.452 126,069 -0.13(-1.75%)
Jun 04, 2010 7.585 7.755 7.517 7.585 185,537 -0.26(-3.25%)
Jun 03, 2010 7.823 7.880 7.789 7.840 104,135 +0.03(+0.35%)
Jun 02, 2010 7.693 7.812 7.642 7.812 110,568 +0.14(+1.77%)
Jun 01, 2010 7.619 7.795 7.619 7.676 154,700 -0.06(-0.83%)
May 28, 2010 7.741 7.772 7.687 7.741 75,844 -0.05(-0.61%)
May 27, 2010 7.653 7.797 7.622 7.789 259,177 +0.24(+3.15%)
May 26, 2010 7.605 7.727 7.544 7.551 113,267 +0.01(+0.09%)
May 25, 2010 7.442 7.551 7.346 7.544 167,928 -0.06(-0.85%)
May 24, 2010 7.574 7.685 7.574 7.608 93,665 -0.01(-0.09%)
May 21, 2010 7.425 7.693 7.326 7.615 224,891 +0.10(+1.27%)
May 20, 2010 7.554 7.636 7.466 7.520 200,314 -0.38(-4.78%)
May 19, 2010 7.921 7.989 7.829 7.897 235,635 -0.09(-1.11%)
May 18, 2010 8.095 8.210 7.982 7.986 151,410 -0.11(-1.30%)
May 17, 2010 8.054 8.132 7.955 8.091 146,856 -0.01(-0.17%)
May 14, 2010 8.105 8.187 8.027 8.105 175,758 -0.16(-1.93%)
May 13, 2010 8.326 8.377 8.228 8.265 195,345 -0.10(-1.14%)
May 12, 2010 8.197 8.404 8.197 8.360 234,129 +0.17(+2.03%)
May 11, 2010 8.309 8.360 8.180 8.193 160,957 -0.05(-0.58%)
May 10, 2010 8.176 8.251 8.166 8.241 354,630 +0.44(+5.63%)
May 07, 2010 8.040 8.136 7.717 7.802 445,955 -0.28(-3.41%)
May 06, 2010 8.438 8.476 7.938 8.078 181,891 -0.41(-4.85%)
May 05, 2010 8.486 8.561 8.473 8.489 226,744 -0.21(-2.39%)
May 04, 2010 8.775 8.775 8.642 8.697 195,510 -0.18(-2.03%)
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.