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

International Paper (NY: IP )

42.10 +0.21 (+0.50%)
Official Closing 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 6.547 7.017 6.368 6.838 29,680,626 +0.95(+16.15%)
Apr 29, 2009 5.753 6.077 5.736 5.888 18,125,148 +0.26(+4.71%)
Apr 28, 2009 5.499 5.769 5.499 5.623 13,235,331 -0.04(-0.76%)
Apr 27, 2009 5.704 5.790 5.412 5.666 23,129,490 -0.20(-3.41%)
Apr 24, 2009 5.207 5.969 5.207 5.866 24,397,668 +0.67(+12.89%)
Apr 23, 2009 5.321 5.321 4.996 5.196 15,222,165 +0.10(+1.91%)
Apr 22, 2009 4.807 5.456 4.743 5.099 24,704,666 +0.35(+7.39%)
Apr 21, 2009 4.354 4.802 4.305 4.748 17,586,650 +0.56(+13.27%)
Apr 20, 2009 4.591 4.591 4.170 4.192 15,327,744 -0.57(-12.02%)
Apr 17, 2009 4.753 4.861 4.537 4.764 19,844,540 +0.04(+0.80%)
Apr 16, 2009 4.910 4.932 4.537 4.726 24,225,320 -0.03(-0.57%)
Apr 15, 2009 4.186 4.932 4.105 4.753 44,798,104 +0.85(+21.88%)
Apr 14, 2009 4.229 4.229 3.873 3.900 13,409,690 -0.36(-8.38%)
Apr 13, 2009 4.181 4.310 4.051 4.256 8,964,298 +0.03(+0.77%)
Apr 09, 2009 4.078 4.235 3.986 4.224 11,749,599 +0.35(+9.07%)
Apr 08, 2009 3.819 3.943 3.770 3.873 13,124,782 +0.17(+4.52%)
Apr 07, 2009 3.900 3.900 3.689 3.705 12,598,886 -0.31(-7.67%)
Apr 06, 2009 4.084 4.186 3.797 4.013 17,228,360 -0.29(-6.66%)
Apr 03, 2009 4.402 4.402 4.105 4.300 12,775,626 -0.04(-0.87%)
Apr 02, 2009 4.278 4.402 4.213 4.337 19,200,778 +0.29(+7.21%)
Apr 01, 2009 3.781 4.078 3.673 4.046 14,390,088 +0.24(+6.39%)
Mar 31, 2009 4.030 4.138 3.776 3.803 17,767,728 -0.19(-4.74%)
Mar 30, 2009 4.186 4.186 3.932 3.992 13,319,588 -0.53(-11.71%)
Mar 26, 2009 4.570 4.786 4.445 4.521 26,628,660 +0.10(+2.20%)
Mar 25, 2009 5.045 5.099 4.170 4.424 27,248,346 -0.55(-10.98%)
Mar 24, 2009 4.219 5.077 4.202 4.969 34,100,920 +0.56(+12.61%)
Mar 23, 2009 4.008 4.418 4.008 4.413 19,688,334 +0.59(+15.40%)
Mar 20, 2009 3.986 4.089 3.678 3.824 18,456,862 -0.33(-7.87%)
Mar 19, 2009 4.289 4.316 3.965 4.151 18,048,040 -0.04(-1.05%)
Mar 18, 2009 3.954 4.224 3.776 4.195 23,430,528 +0.27(+6.98%)
Mar 17, 2009 3.495 3.992 3.425 3.922 35,516,708 +0.50(+14.69%)
Mar 16, 2009 3.371 3.776 3.371 3.419 22,884,826 +0.09(+2.59%)
Mar 13, 2009 3.241 3.425 3.209 3.333 0 +0.17(+5.29%)
Mar 12, 2009 3.009 3.192 2.933 3.165 16,011,161 +0.21(+7.13%)
Mar 11, 2009 2.933 2.998 2.787 2.955 20,539,848 +0.31(+11.86%)
Mar 10, 2009 2.442 2.674 2.431 2.641 17,912,500 +0.26(+11.14%)
Mar 09, 2009 2.182 2.404 2.161 2.377 18,299,092 +0.17(+7.58%)
Mar 06, 2009 2.312 2.382 2.123 2.209 0 -0.04(-1.92%)
Mar 05, 2009 2.474 2.474 2.225 2.252 16,116,752 -0.25(-9.94%)
Mar 04, 2009 2.620 2.620 2.436 2.501 25,582,038 -0.26(-9.57%)
Mar 02, 2009 2.965 3.095 2.728 2.766 19,993,560 -0.31(-10.02%)
Feb 27, 2009 3.073 3.284 3.003 3.073 0 -0.06(-1.90%)
Feb 26, 2009 3.392 3.430 3.111 3.133 16,594,871 -0.12(-3.65%)
Feb 25, 2009 3.479 3.489 3.209 3.252 17,674,762 -0.24(-6.96%)
Feb 24, 2009 3.133 3.527 2.922 3.495 23,157,248 +0.39(+12.52%)
Feb 23, 2009 3.349 3.349 3.095 3.106 11,432,919 -0.20(-6.05%)
Feb 20, 2009 3.322 3.381 3.128 3.306 0 -0.06(-1.77%)
Feb 19, 2009 3.570 3.624 3.344 3.365 10,176,086 -0.13(-3.71%)
Feb 18, 2009 3.527 3.641 3.387 3.495 20,170,222 -0.03(-0.77%)
Feb 17, 2009 3.651 3.651 3.489 3.522 20,532,268 -0.20(-5.37%)
Feb 13, 2009 3.830 3.927 3.722 3.722 18,388,596 -0.22(-5.49%)
Feb 12, 2009 3.770 3.954 3.738 3.938 19,796,400 +0.05(+1.39%)
Feb 11, 2009 4.138 4.159 3.527 3.884 19,308,334 -0.30(-7.11%)
Feb 10, 2009 4.397 4.397 4.084 4.181 32,424,346 -0.21(-4.68%)
Feb 09, 2009 4.375 4.467 4.327 4.386 16,137,000 +0.06(+1.50%)
Feb 06, 2009 4.300 4.435 4.294 4.321 18,809,140 +0.11(+2.56%)
Feb 05, 2009 4.300 4.370 4.105 4.213 18,409,472 -0.05(-1.27%)
Feb 04, 2009 4.489 4.500 4.213 4.267 15,214,383 -0.13(-2.95%)
Feb 03, 2009 4.613 4.613 4.321 4.397 19,406,196 +0.03(+0.62%)
Feb 02, 2009 4.770 4.770 4.143 4.370 40,044,256 -0.56(-11.29%)
Jan 30, 2009 5.531 5.585 4.894 4.926 0 -0.76(-13.31%)
Jan 29, 2009 6.282 6.282 5.677 5.682 13,737,817 -0.59(-9.47%)
Jan 28, 2009 6.120 6.466 6.093 6.277 16,741,400 +0.25(+4.12%)
Jan 27, 2009 5.845 6.067 5.758 6.028 9,793,149 +0.23(+4.01%)
Jan 26, 2009 5.904 6.179 5.672 5.796 8,526,142 -0.05(-0.92%)
Jan 23, 2009 5.780 6.055 5.558 5.850 11,915,766 +0.03(+0.46%)
Jan 22, 2009 5.834 6.012 5.596 5.823 18,345,222 +0.06(+1.13%)
Jan 21, 2009 5.461 5.774 5.358 5.758 16,083,166 +0.51(+9.67%)
Jan 20, 2009 5.893 5.936 5.213 5.250 14,756,484 -0.63(-10.74%)
Jan 16, 2009 5.942 6.001 5.628 5.882 12,303,931 +0.11(+1.87%)
Jan 15, 2009 5.769 5.866 5.353 5.774 17,385,286 +0.01(+0.09%)
Jan 14, 2009 5.985 5.985 5.677 5.769 9,111,315 -0.30(-4.90%)
Jan 13, 2009 6.012 6.190 5.942 6.066 9,231,393 +0.01(+0.18%)
Jan 12, 2009 6.314 6.358 6.001 6.055 8,268,543 -0.26(-4.19%)
Jan 09, 2009 6.433 6.525 6.136 6.320 11,178,917 -0.09(-1.43%)
Jan 08, 2009 6.217 6.439 5.942 6.412 16,175,705 +0.10(+1.63%)
Jan 07, 2009 6.720 6.747 6.255 6.309 10,939,512 -0.45(-6.71%)
Jan 06, 2009 6.585 6.882 6.547 6.763 10,490,739 +0.28(+4.33%)
Jan 05, 2009 6.747 6.752 6.433 6.482 14,617,845 -0.23(-3.46%)
Jan 02, 2009 6.406 6.752 6.406 6.714 0 +0.34(+5.34%)
Jan 01, 2009 6.282 6.471 6.250 6.374 0 +0.00(+0.00%)
Dec 31, 2008 6.282 6.471 6.250 6.374 9,502,179 +0.09(+1.37%)
Dec 30, 2008 6.206 6.325 6.163 6.287 9,744,470 +0.11(+1.84%)
Dec 29, 2008 6.260 6.347 6.055 6.174 7,013,759 -0.03(-0.52%)
Dec 26, 2008 6.212 6.272 6.093 6.206 3,920,012 +0.04(+0.61%)
Dec 24, 2008 6.185 6.244 6.136 6.169 2,346,283 +0.01(+0.09%)
Dec 23, 2008 6.363 6.428 6.115 6.163 13,154,860 -0.14(-2.23%)
Dec 22, 2008 6.622 6.660 6.147 6.304 11,784,983 -0.31(-4.66%)
Dec 19, 2008 6.747 6.865 6.417 6.612 26,229,320 -0.06(-0.89%)
Dec 18, 2008 7.168 7.168 6.609 6.671 9,326,377 -0.44(-6.15%)
Dec 17, 2008 7.011 7.281 6.817 7.108 12,416,378 +0.06(+0.92%)
Dec 16, 2008 6.725 7.108 6.676 7.044 17,417,410 +0.43(+6.45%)
Dec 15, 2008 6.752 6.811 6.493 6.617 11,128,811 +0.04(+0.66%)
Dec 12, 2008 6.174 6.784 6.174 6.574 11,376,271 +0.14(+2.18%)
Dec 11, 2008 6.919 6.990 6.336 6.433 10,317,957 -0.57(-8.10%)
Dec 10, 2008 6.698 7.125 6.698 7.000 8,921,420 +0.37(+5.54%)
Dec 09, 2008 6.530 6.876 6.466 6.633 12,349,023 +0.03(+0.41%)
Dec 08, 2008 6.093 6.671 6.077 6.606 14,561,024 +0.63(+10.58%)
Dec 05, 2008 6.001 6.007 5.591 5.974 16,553,507 -0.04(-0.72%)
Dec 04, 2008 6.320 6.558 5.899 6.017 12,531,263 -0.41(-6.31%)
Dec 03, 2008 6.088 6.482 5.942 6.422 11,286,615 +0.13(+2.06%)
Dec 02, 2008 6.109 6.352 6.007 6.293 12,262,584 +0.31(+5.14%)
Dec 01, 2008 6.558 6.666 5.942 5.985 13,387,331 -0.74(-11.00%)
Nov 28, 2008 6.752 6.957 6.644 6.725 4,502,808 -0.06(-0.95%)
Nov 26, 2008 6.471 6.806 6.260 6.790 9,353,115 +0.23(+3.54%)
Nov 25, 2008 6.644 6.790 6.217 6.558 15,119,264 +0.00(+0.00%)
Nov 24, 2008 6.044 6.790 5.915 6.558 19,932,266 +0.58(+9.76%)
Nov 21, 2008 5.774 6.028 5.510 5.974 15,006,141 +0.38(+6.76%)
Nov 20, 2008 6.104 6.277 5.510 5.596 18,856,742 -0.45(-7.50%)
Nov 19, 2008 6.293 6.466 6.034 6.050 13,751,055 -0.21(-3.36%)
Nov 18, 2008 6.255 6.314 6.001 6.260 17,329,144 -0.01(-0.17%)
Nov 17, 2008 6.649 6.763 6.250 6.271 13,109,162 -0.49(-7.27%)
Nov 14, 2008 7.017 7.162 6.509 6.763 0 -0.68(-9.08%)
Nov 13, 2008 6.390 7.481 6.228 7.438 31,038,378 +1.08(+16.99%)
Nov 12, 2008 7.189 7.189 6.071 6.358 30,153,794 -0.94(-12.88%)
Nov 11, 2008 7.508 7.557 7.017 7.298 11,388,350 -0.31(-4.12%)
Nov 10, 2008 8.329 8.329 7.427 7.611 11,787,199 -0.43(-5.31%)
Nov 07, 2008 7.962 8.264 7.788 8.038 12,466,230 +0.08(+0.95%)
Nov 06, 2008 8.740 8.918 7.784 7.962 15,810,136 -0.78(-8.90%)
Nov 05, 2008 9.388 9.388 8.675 8.740 9,831,756 -0.71(-7.49%)
Nov 04, 2008 9.042 9.496 8.918 9.447 11,448,827 +0.62(+7.04%)
Nov 03, 2008 9.075 9.129 8.670 8.826 9,435,415 -0.50(-5.33%)
Oct 31, 2008 8.778 9.707 8.772 9.323 9,371,551 +0.10(+1.11%)
Oct 30, 2008 9.993 10.18 8.670 9.220 18,843,096 -0.43(-4.42%)
Oct 29, 2008 9.183 10.05 9.026 9.647 18,319,556 +0.42(+4.57%)
Oct 28, 2008 8.832 9.269 8.691 9.226 17,849,948 +0.62(+7.22%)
Oct 27, 2008 8.513 8.972 8.372 8.605 11,301,581 -0.06(-0.75%)
Oct 24, 2008 8.464 9.118 8.297 8.670 12,479,050 -0.26(-2.90%)
Oct 23, 2008 8.913 9.447 8.459 8.929 15,349,143 +0.22(+2.54%)
Oct 22, 2008 9.696 9.761 8.378 8.707 14,529,829 -1.26(-12.68%)
Oct 21, 2008 10.25 10.61 9.923 9.971 10,219,062 -0.42(-4.00%)
Oct 20, 2008 9.831 10.40 9.782 10.39 10,864,604 +0.66(+6.77%)
Oct 17, 2008 9.447 10.11 9.339 9.728 15,391,055 +0.05(+0.50%)
Oct 16, 2008 9.863 9.982 8.594 9.680 25,811,620 -0.14(-1.38%)
Oct 15, 2008 11.81 11.83 9.723 9.815 18,153,444 -2.23(-18.52%)
Oct 14, 2008 12.46 12.92 11.69 12.05 14,512,747 +0.66(+5.79%)
Oct 13, 2008 10.85 11.71 10.55 11.39 12,466,969 +0.95(+9.11%)
Oct 10, 2008 10.24 10.94 9.509 10.44 0 -0.15(-1.43%)
Oct 09, 2008 11.79 12.01 10.46 10.59 14,431,793 -1.09(-9.34%)
Oct 08, 2008 11.88 12.46 11.40 11.68 19,662,484 -0.42(-3.48%)
Oct 07, 2008 13.42 13.54 12.03 12.10 13,435,562 -1.18(-8.87%)
Oct 06, 2008 13.49 13.61 12.63 13.28 13,521,492 -0.39(-2.85%)
Oct 03, 2008 13.87 14.25 13.60 13.67 0 -0.05(-0.39%)
Oct 02, 2008 13.95 14.21 13.61 13.72 9,116,328 -0.36(-2.53%)
Oct 01, 2008 14.02 14.39 13.75 14.08 9,227,726 -0.06(-0.46%)
Sep 30, 2008 14.51 14.51 13.85 14.14 9,066,641 +0.02(+0.11%)
Sep 29, 2008 15.02 15.39 13.98 14.13 15,024,588 -1.13(-7.40%)
Sep 26, 2008 15.04 15.69 15.03 15.25 0 +0.05(+0.32%)
Sep 25, 2008 15.11 15.46 14.96 15.21 9,593,447 +0.25(+1.70%)
Sep 24, 2008 14.89 15.19 14.46 14.95 9,759,486 +0.22(+1.50%)
Sep 23, 2008 14.74 15.35 14.65 14.73 14,586,120 +0.25(+1.72%)
Sep 22, 2008 15.53 15.72 14.42 14.48 10,331,216 -1.14(-7.30%)
Sep 19, 2008 15.38 16.04 13.75 15.62 0 +0.89(+6.01%)
Sep 18, 2008 15.40 15.73 14.15 14.74 19,121,040 -0.46(-3.06%)
Sep 17, 2008 15.89 16.03 15.17 15.20 14,445,993 -1.17(-7.16%)
Sep 16, 2008 15.88 16.38 15.78 16.37 17,393,918 +0.23(+1.41%)
Sep 15, 2008 16.15 16.78 15.96 16.15 15,337,713 -0.38(-2.29%)
Sep 12, 2008 16.12 16.53 15.99 16.52 11,672,457 +0.19(+1.19%)
Sep 11, 2008 15.82 16.37 15.62 16.33 15,379,303 +0.30(+1.89%)
Sep 10, 2008 15.57 16.20 15.48 16.03 15,108,291 +0.61(+3.96%)
Sep 09, 2008 15.74 16.02 15.42 15.42 17,840,534 -0.38(-2.43%)
Sep 08, 2008 15.59 16.05 15.51 15.80 13,327,436 +0.42(+2.74%)
Sep 05, 2008 14.71 15.48 14.49 15.38 0 +0.56(+3.79%)
Sep 04, 2008 15.21 15.33 14.72 14.82 10,452,274 -0.41(-2.66%)
Sep 03, 2008 14.59 15.37 14.59 15.22 13,634,128 +0.66(+4.56%)
Sep 02, 2008 14.68 15.09 14.38 14.56 5,978,516 -0.05(-0.37%)
Aug 29, 2008 14.92 14.99 14.56 14.61 0 -0.68(-4.42%)
Aug 28, 2008 14.72 15.32 14.67 15.29 7,068,804 +0.56(+3.81%)
Aug 27, 2008 14.72 14.92 14.56 14.72 5,110,354 -0.01(-0.04%)
Aug 26, 2008 14.74 14.79 14.58 14.73 6,076,473 +0.18(+1.26%)
Aug 25, 2008 14.90 14.90 14.41 14.55 4,495,556 -0.41(-2.71%)
Aug 22, 2008 14.94 15.12 14.79 14.95 0 +0.12(+0.80%)
Aug 21, 2008 14.78 14.99 14.62 14.83 4,276,240 -0.08(-0.51%)
Aug 20, 2008 15.12 15.15 14.69 14.91 6,008,404 -0.10(-0.65%)
Aug 19, 2008 15.32 15.32 14.94 15.01 5,524,028 -0.31(-2.04%)
Aug 18, 2008 15.66 15.75 15.21 15.32 7,479,240 -0.32(-2.07%)
Aug 15, 2008 15.49 15.68 15.39 15.64 0 +0.16(+1.05%)
Aug 14, 2008 15.33 15.70 15.26 15.48 7,494,923 -0.26(-1.68%)
Aug 13, 2008 15.66 15.89 15.46 15.75 9,745,553 +0.06(+0.41%)
Aug 12, 2008 15.73 16.30 15.62 15.68 8,842,643 -0.11(-0.72%)
Aug 11, 2008 15.71 15.85 15.51 15.79 10,408,351 +0.15(+0.97%)
Aug 08, 2008 14.97 15.70 14.96 15.64 9,564,707 +0.58(+3.84%)
Aug 07, 2008 15.31 15.37 14.99 15.06 13,835,172 -0.37(-2.41%)
Aug 06, 2008 15.22 15.64 15.22 15.44 8,419,610 +0.13(+0.85%)
Aug 05, 2008 15.44 15.53 15.12 15.31 13,318,201 -0.10(-0.67%)
Aug 04, 2008 15.41 15.71 14.84 15.41 21,749,096 +0.01(+0.04%)
Aug 01, 2008 15.08 15.90 15.07 15.41 30,912,456 +0.43(+2.89%)
Jul 31, 2008 13.97 15.34 13.64 14.97 31,622,266 +1.84(+13.98%)
Jul 30, 2008 13.08 13.37 12.99 13.14 8,710,813 +0.13(+1.00%)
Jul 29, 2008 13.01 13.04 12.41 13.01 8,078,905 +0.60(+4.83%)
Jul 28, 2008 12.61 12.75 12.40 12.41 8,466,939 -0.24(-1.88%)
Jul 25, 2008 12.78 12.84 12.54 12.65 6,820,563 -0.06(-0.47%)
Jul 24, 2008 13.12 13.21 12.69 12.70 9,653,282 -0.47(-3.57%)
Jul 23, 2008 13.01 13.35 13.00 13.17 12,491,032 +0.21(+1.58%)
Jul 22, 2008 12.60 12.97 12.50 12.97 12,456,331 +0.31(+2.43%)
Jul 21, 2008 12.70 12.78 12.52 12.66 9,846,450 +0.03(+0.26%)
Jul 18, 2008 12.59 12.73 12.45 12.63 10,541,148 +0.07(+0.56%)
Jul 17, 2008 12.29 12.61 12.19 12.56 12,722,739 +0.24(+1.97%)
Jul 16, 2008 12.21 12.35 11.93 12.32 14,031,194 +0.40(+3.35%)
Jul 15, 2008 11.94 12.10 11.70 11.92 10,260,061 -0.10(-0.81%)
Jul 14, 2008 12.01 12.13 11.90 12.01 7,575,479 +0.13(+1.09%)
Jul 11, 2008 12.03 12.10 11.75 11.88 9,310,448 -0.30(-2.44%)
Jul 10, 2008 12.32 12.32 12.04 12.18 9,015,495 -0.12(-0.97%)
Jul 09, 2008 12.24 12.56 12.24 12.30 12,114,949 +0.05(+0.44%)
Jul 08, 2008 12.06 12.27 12.01 12.25 12,111,670 +0.15(+1.21%)
Jul 07, 2008 12.18 12.41 12.02 12.10 10,278,837 -0.01(-0.09%)
Jul 04, 2008 12.28 12.36 12.02 12.11 8,872,394 +0.00(+0.00%)
Jul 03, 2008 12.28 12.36 12.02 12.11 8,872,394 -0.05(-0.44%)
Jul 02, 2008 12.75 12.83 12.16 12.16 14,472,818 -0.28(-2.21%)
Jul 01, 2008 12.43 12.57 12.22 12.44 13,604,181 -0.15(-1.16%)
Jun 30, 2008 12.64 12.83 12.53 12.59 12,049,379 -0.05(-0.38%)
Jun 27, 2008 12.66 12.75 12.50 12.63 13,144,868 -0.02(-0.17%)
Jun 26, 2008 13.04 13.04 12.66 12.66 11,448,407 -0.52(-3.98%)
Jun 25, 2008 12.93 13.29 12.91 13.18 7,765,857 +0.29(+2.26%)
Jun 24, 2008 13.16 13.19 12.83 12.89 8,271,527 -0.30(-2.29%)
Jun 23, 2008 13.29 13.29 13.10 13.19 6,933,258 -0.03(-0.25%)
Jun 20, 2008 13.63 13.67 13.16 13.22 8,969,404 -0.44(-3.24%)
Jun 19, 2008 13.49 13.81 13.46 13.67 7,977,625 +0.15(+1.12%)
Jun 18, 2008 13.77 13.89 13.40 13.51 9,147,254 +0.14(+1.05%)
Jun 17, 2008 13.50 13.56 13.34 13.37 6,454,999 -0.03(-0.24%)
Jun 16, 2008 13.51 13.51 13.24 13.41 9,301,778 -0.17(-1.27%)
Jun 13, 2008 13.52 13.76 13.46 13.58 8,163,366 +0.22(+1.66%)
Jun 12, 2008 13.47 13.71 13.29 13.36 8,273,786 +0.03(+0.24%)
Jun 11, 2008 13.30 13.51 13.21 13.33 6,699,259 -0.05(-0.36%)
Jun 10, 2008 13.43 13.57 13.18 13.37 8,397,911 -0.19(-1.39%)
Jun 09, 2008 13.86 13.94 13.40 13.56 9,457,215 -0.31(-2.22%)
Jun 06, 2008 14.41 14.50 13.86 13.87 10,948,487 -0.73(-5.03%)
Jun 05, 2008 14.47 14.63 14.30 14.61 15,215,373 +0.21(+1.46%)
Jun 04, 2008 14.23 14.58 14.17 14.40 7,855,051 +0.12(+0.83%)
Jun 03, 2008 14.39 14.43 14.04 14.28 7,881,436 -0.09(-0.64%)
Jun 02, 2008 14.62 14.72 14.31 14.37 6,151,024 -0.33(-2.28%)
May 30, 2008 14.87 14.95 14.67 14.70 5,630,155 -0.17(-1.13%)
May 29, 2008 14.50 14.98 14.43 14.87 9,867,175 +0.37(+2.53%)
May 28, 2008 14.30 14.62 14.02 14.50 14,499,053 +0.27(+1.90%)
May 27, 2008 14.35 14.39 14.01 14.23 7,096,188 -0.08(-0.53%)
May 26, 2008 14.56 14.64 14.18 14.31 0 +0.00(+0.00%)
May 23, 2008 14.56 14.64 14.18 14.31 5,390,931 -0.27(-1.85%)
May 22, 2008 14.64 14.78 14.49 14.58 8,264,525 -0.05(-0.33%)
May 21, 2008 15.02 15.12 14.57 14.63 7,892,385 -0.39(-2.63%)
May 20, 2008 15.20 15.21 14.91 15.02 7,040,934 -0.26(-1.70%)
May 19, 2008 15.14 15.56 15.12 15.28 7,771,940 +0.12(+0.78%)
May 16, 2008 14.90 15.29 14.90 15.16 11,213,331 +0.25(+1.70%)
May 15, 2008 14.66 14.94 14.57 14.91 16,213,543 +0.35(+2.37%)
May 14, 2008 14.17 14.73 14.09 14.56 9,410,943 +0.46(+3.29%)
May 13, 2008 14.17 14.17 14.01 14.10 7,750,047 -0.01(-0.04%)
May 12, 2008 14.01 14.16 13.82 14.10 7,708,501 +0.16(+1.12%)
May 09, 2008 13.94 14.20 13.87 13.95 7,310,186 -0.13(-0.92%)
May 08, 2008 14.04 14.17 13.94 14.08 9,592,175 +0.11(+0.81%)
May 07, 2008 14.16 14.25 13.89 13.96 6,598,775 -0.22(-1.56%)
May 06, 2008 13.84 14.29 13.69 14.18 8,093,695 +0.31(+2.22%)
May 05, 2008 13.90 14.03 13.74 13.88 8,479,693 -0.02(-0.16%)
May 02, 2008 14.26 14.45 13.84 13.90 9,358,499 -0.25(-1.79%)
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.