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

Lydall Inc (NY: LDL )

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, 2008 11.59 11.86 11.48 11.65 173,077 +0.08(+0.69%)
Apr 29, 2008 11.42 11.85 11.42 11.57 38,029 +0.06(+0.52%)
Apr 28, 2008 11.39 11.67 11.18 11.51 173,348 +0.12(+1.05%)
Apr 25, 2008 11.67 11.70 11.28 11.39 61,250 -0.33(-2.82%)
Apr 24, 2008 11.31 11.89 11.31 11.72 20,894 +0.26(+2.27%)
Apr 23, 2008 11.39 11.54 11.34 11.46 54,881 +0.02(+0.17%)
Apr 22, 2008 11.36 11.50 11.36 11.44 55,243 +0.03(+0.26%)
Apr 21, 2008 10.45 11.47 10.45 11.41 76,994 +0.90(+8.56%)
Apr 18, 2008 10.80 10.91 10.45 10.51 34,831 -0.19(-1.78%)
Apr 17, 2008 10.91 11.07 10.58 10.70 48,552 -0.16(-1.47%)
Apr 16, 2008 10.90 11.12 10.84 10.86 77,564 +0.03(+0.28%)
Apr 15, 2008 11.12 11.12 10.52 10.83 71,150 -0.27(-2.43%)
Apr 14, 2008 11.46 11.48 10.95 11.10 26,143 -0.40(-3.48%)
Apr 11, 2008 11.32 11.53 11.32 11.50 29,300 -0.01(-0.09%)
Apr 10, 2008 11.48 12.02 11.48 11.51 58,200 +0.01(+0.09%)
Apr 09, 2008 11.66 11.79 11.46 11.50 33,800 -0.20(-1.71%)
Apr 08, 2008 11.50 11.70 11.34 11.70 26,200 +0.19(+1.65%)
Apr 07, 2008 11.40 11.88 11.40 11.51 54,700 +0.20(+1.77%)
Apr 04, 2008 11.63 11.66 11.17 11.31 72,800 -0.37(-3.17%)
Apr 03, 2008 11.38 11.68 11.37 11.68 28,500 +0.28(+2.46%)
Apr 02, 2008 11.90 11.97 11.40 11.40 57,700 -0.64(-5.32%)
Apr 01, 2008 11.62 12.14 11.41 12.04 35,800 +0.59(+5.15%)
Mar 31, 2008 11.39 11.66 11.20 11.45 103,400 +0.10(+0.88%)
Mar 28, 2008 11.25 11.50 11.18 11.35 70,800 +0.11(+0.98%)
Mar 27, 2008 11.00 11.29 10.88 11.24 50,957 +0.22(+2.00%)
Mar 26, 2008 10.65 11.02 10.20 11.02 61,196 +0.35(+3.28%)
Mar 25, 2008 9.710 10.70 9.710 10.67 52,700 +1.00(+10.34%)
Mar 24, 2008 9.570 9.820 9.500 9.670 112,950 +0.12(+1.26%)
Mar 21, 2008 10.32 10.39 9.550 9.550 48,600 +0.00(+0.00%)
Mar 20, 2008 10.32 10.39 9.550 9.550 48,600 -0.73(-7.10%)
Mar 19, 2008 11.00 11.02 10.28 10.28 27,400 -0.72(-6.55%)
Mar 18, 2008 10.97 11.23 10.77 11.00 35,800 +0.10(+0.92%)
Mar 17, 2008 10.54 10.90 10.44 10.90 16,300 +0.20(+1.87%)
Mar 14, 2008 11.11 11.11 10.43 10.70 46,000 -0.39(-3.52%)
Mar 13, 2008 10.32 11.09 10.29 11.09 80,471 +0.75(+7.25%)
Mar 12, 2008 10.33 10.69 10.33 10.34 36,400 -0.07(-0.67%)
Mar 11, 2008 10.53 10.83 10.24 10.41 53,200 -0.12(-1.14%)
Mar 10, 2008 10.30 10.84 10.30 10.53 51,000 +0.28(+2.73%)
Mar 07, 2008 10.96 10.96 10.20 10.25 74,900 -0.65(-5.96%)
Mar 06, 2008 10.26 10.90 10.16 10.90 64,200 +0.60(+5.83%)
Mar 05, 2008 10.61 10.61 10.30 10.30 78,700 -0.29(-2.74%)
Mar 04, 2008 10.16 10.59 10.11 10.59 58,500 +0.39(+3.82%)
Mar 03, 2008 10.16 10.53 10.06 10.20 93,600 +0.01(+0.10%)
Feb 29, 2008 10.20 10.38 10.13 10.19 48,400 -0.09(-0.88%)
Feb 28, 2008 10.08 10.35 10.06 10.28 51,200 +0.23(+2.29%)
Feb 27, 2008 9.930 10.19 9.930 10.05 104,060 +0.10(+1.01%)
Feb 26, 2008 10.04 10.19 9.950 9.950 54,700 -0.24(-2.36%)
Feb 25, 2008 9.600 10.25 9.600 10.19 75,040 +0.59(+6.15%)
Feb 22, 2008 9.650 9.710 9.360 9.600 20,700 -0.05(-0.52%)
Feb 21, 2008 9.600 10.12 9.250 9.650 65,536 +0.15(+1.58%)
Feb 20, 2008 9.250 10.25 9.010 9.500 111,750 +0.60(+6.74%)
Feb 19, 2008 8.950 9.120 8.850 8.900 28,700 +0.05(+0.56%)
Feb 18, 2008 9.000 9.100 8.750 8.850 0 +0.00(+0.00%)
Feb 15, 2008 9.000 9.100 8.750 8.850 31,700 -0.15(-1.67%)
Feb 14, 2008 9.100 9.120 8.930 9.000 55,300 -0.10(-1.10%)
Feb 13, 2008 9.000 9.350 9.000 9.100 19,600 +0.13(+1.45%)
Feb 12, 2008 8.940 9.060 8.910 8.970 38,600 +0.07(+0.79%)
Feb 11, 2008 8.850 8.900 8.500 8.900 61,500 +0.15(+1.71%)
Feb 08, 2008 8.700 8.930 8.690 8.750 37,900 +0.10(+1.16%)
Feb 07, 2008 9.090 9.240 8.650 8.650 35,400 -0.48(-5.26%)
Feb 06, 2008 8.940 9.200 8.940 9.130 24,500 +0.22(+2.47%)
Feb 05, 2008 9.300 9.320 8.820 8.910 36,400 -0.43(-4.60%)
Feb 04, 2008 9.000 9.560 8.980 9.340 70,700 +0.27(+2.98%)
Feb 01, 2008 9.000 9.320 8.940 9.070 73,100 -0.05(-0.55%)
Jan 31, 2008 9.000 9.220 8.920 9.120 69,200 +0.07(+0.77%)
Jan 30, 2008 9.100 9.360 9.000 9.050 46,000 -0.05(-0.55%)
Jan 29, 2008 9.120 9.380 9.000 9.100 65,500 -0.02(-0.22%)
Jan 28, 2008 8.650 9.450 8.650 9.120 48,800 +0.42(+4.83%)
Jan 25, 2008 8.850 9.290 8.660 8.700 54,700 -0.10(-1.14%)
Jan 24, 2008 8.850 9.430 8.690 8.800 85,500 -0.11(-1.23%)
Jan 23, 2008 8.900 9.350 8.320 8.910 102,100 -0.24(-2.62%)
Jan 22, 2008 9.080 9.200 8.750 9.150 48,900 +0.15(+1.67%)
Jan 21, 2008 9.500 9.520 9.000 9.000 0 +0.00(+0.00%)
Jan 18, 2008 9.500 9.520 9.000 9.000 51,300 -0.64(-6.64%)
Jan 17, 2008 9.410 9.860 9.410 9.640 52,900 +0.23(+2.44%)
Jan 16, 2008 9.120 9.740 9.050 9.410 61,400 +0.34(+3.75%)
Jan 15, 2008 9.230 9.280 9.030 9.070 32,400 -0.23(-2.47%)
Jan 14, 2008 9.190 9.460 9.140 9.300 28,900 +0.06(+0.65%)
Jan 11, 2008 9.300 9.500 9.030 9.240 64,200 -0.02(-0.22%)
Jan 10, 2008 9.450 9.750 9.210 9.260 58,800 -0.23(-2.42%)
Jan 09, 2008 9.460 9.519 9.170 9.490 56,500 +0.09(+0.96%)
Jan 08, 2008 9.840 9.840 9.400 9.400 56,780 -0.42(-4.28%)
Jan 07, 2008 9.920 9.920 9.420 9.820 43,900 -0.04(-0.41%)
Jan 04, 2008 10.30 10.34 9.690 9.860 63,700 -0.54(-5.19%)
Jan 03, 2008 10.40 10.93 10.26 10.40 56,400 +0.14(+1.36%)
Jan 02, 2008 10.54 10.77 10.24 10.26 32,500 -0.26(-2.47%)
Jan 01, 2008 10.58 11.24 10.48 10.52 0 +0.00(+0.00%)
Dec 31, 2007 10.58 11.24 10.48 10.52 44,300 +0.01(+0.10%)
Dec 28, 2007 10.82 10.86 10.42 10.51 25,500 -0.29(-2.69%)
Dec 27, 2007 10.91 11.12 10.70 10.80 40,000 -0.10(-0.92%)
Dec 26, 2007 11.35 11.41 10.90 10.90 45,000 -0.37(-3.28%)
Dec 24, 2007 10.97 11.45 10.92 11.27 28,800 +0.27(+2.45%)
Dec 21, 2007 10.24 11.00 10.09 11.00 109,900 +0.66(+6.38%)
Dec 20, 2007 9.930 10.34 9.920 10.34 55,600 +0.47(+4.76%)
Dec 19, 2007 9.660 9.960 9.610 9.870 40,000 +0.18(+1.86%)
Dec 18, 2007 9.770 9.790 9.500 9.690 33,700 +0.00(+0.00%)
Dec 17, 2007 10.15 10.17 9.690 9.690 38,000 -0.60(-5.83%)
Dec 14, 2007 9.900 10.70 9.560 10.29 77,300 +0.29(+2.90%)
Dec 13, 2007 9.820 10.01 9.820 10.00 15,600 +0.08(+0.81%)
Dec 12, 2007 10.30 10.34 9.540 9.920 38,500 -0.06(-0.60%)
Dec 11, 2007 10.31 10.38 9.920 9.980 34,000 -0.32(-3.11%)
Dec 10, 2007 10.45 10.58 10.13 10.30 57,000 -0.19(-1.81%)
Dec 07, 2007 9.790 10.56 9.790 10.49 42,100 +0.71(+7.26%)
Dec 06, 2007 9.700 9.860 9.660 9.780 20,200 +0.12(+1.24%)
Dec 05, 2007 9.680 9.900 9.590 9.660 46,700 +0.15(+1.58%)
Dec 04, 2007 9.800 9.800 9.450 9.510 27,900 -0.19(-1.96%)
Dec 03, 2007 9.820 10.30 9.600 9.700 79,400 +0.01(+0.10%)
Nov 30, 2007 9.830 9.830 9.570 9.690 30,100 -0.10(-1.02%)
Nov 29, 2007 9.730 9.900 9.630 9.790 17,200 +0.02(+0.20%)
Nov 28, 2007 9.500 10.00 9.370 9.770 58,900 +0.30(+3.17%)
Nov 27, 2007 9.850 9.960 9.470 9.470 48,400 -0.34(-3.47%)
Nov 26, 2007 9.860 10.05 9.720 9.810 47,000 +0.00(+0.00%)
Nov 23, 2007 9.360 10.15 9.320 9.810 23,800 +0.48(+5.14%)
Nov 21, 2007 9.360 9.650 9.260 9.330 36,300 -0.11(-1.17%)
Nov 20, 2007 9.460 9.610 9.310 9.440 66,000 -0.02(-0.21%)
Nov 19, 2007 9.460 9.480 9.250 9.460 47,600 -0.03(-0.32%)
Nov 16, 2007 9.550 9.610 9.210 9.490 70,600 -0.06(-0.63%)
Nov 15, 2007 9.300 9.550 9.300 9.550 25,800 +0.26(+2.80%)
Nov 14, 2007 9.650 9.650 9.250 9.290 92,900 -0.26(-2.72%)
Nov 13, 2007 9.610 9.730 9.420 9.550 70,100 -0.02(-0.21%)
Nov 12, 2007 9.330 9.880 9.330 9.570 61,700 +0.24(+2.57%)
Nov 09, 2007 9.650 9.800 9.250 9.330 101,900 -0.37(-3.81%)
Nov 08, 2007 9.680 9.950 9.500 9.700 45,800 +0.03(+0.31%)
Nov 07, 2007 10.32 10.32 9.590 9.670 60,900 -0.09(-0.92%)
Nov 06, 2007 9.920 10.31 9.650 9.760 108,000 -0.10(-1.01%)
Nov 05, 2007 9.870 9.870 9.690 9.860 44,425 +0.04(+0.41%)
Nov 02, 2007 10.16 10.17 9.690 9.820 61,100 -0.27(-2.68%)
Nov 01, 2007 10.55 10.55 10.00 10.09 63,600 -0.67(-6.23%)
Oct 31, 2007 10.54 10.82 10.04 10.76 89,600 +0.36(+3.46%)
Oct 30, 2007 10.53 10.73 10.23 10.40 84,000 -0.16(-1.52%)
Oct 29, 2007 11.58 11.61 10.54 10.56 110,600 -0.93(-8.09%)
Oct 26, 2007 10.85 11.60 10.85 11.49 61,300 +0.74(+6.88%)
Oct 25, 2007 11.05 11.12 10.75 10.75 51,700 -0.37(-3.33%)
Oct 24, 2007 11.38 11.45 10.78 11.12 95,400 -0.34(-2.97%)
Oct 23, 2007 11.20 11.70 10.85 11.46 129,300 +0.34(+3.06%)
Oct 22, 2007 10.79 11.20 10.61 11.12 112,700 +0.41(+3.83%)
Oct 19, 2007 10.89 11.08 10.71 10.71 110,100 -0.19(-1.74%)
Oct 18, 2007 10.86 11.08 10.83 10.90 70,600 +0.13(+1.21%)
Oct 17, 2007 10.87 10.99 10.77 10.77 105,100 -0.01(-0.09%)
Oct 16, 2007 10.92 11.11 10.78 10.78 46,600 -0.18(-1.64%)
Oct 15, 2007 10.88 11.24 10.67 10.96 65,100 -0.01(-0.09%)
Oct 12, 2007 11.08 11.39 10.77 10.97 76,700 -0.18(-1.61%)
Oct 11, 2007 11.33 11.33 11.02 11.15 80,000 -0.15(-1.33%)
Oct 10, 2007 10.90 11.66 10.76 11.30 116,200 +0.31(+2.82%)
Oct 09, 2007 10.80 11.39 10.64 10.99 134,700 +0.24(+2.23%)
Oct 08, 2007 9.810 11.06 9.800 10.75 111,100 +0.90(+9.14%)
Oct 05, 2007 10.00 10.11 9.660 9.850 96,800 +0.00(+0.00%)
Oct 04, 2007 10.14 10.14 9.690 9.850 69,100 -0.16(-1.60%)
Oct 03, 2007 10.26 10.34 9.800 10.01 61,700 -0.41(-3.93%)
Oct 02, 2007 9.500 10.42 9.440 10.42 105,700 +0.88(+9.22%)
Oct 01, 2007 9.300 9.840 9.200 9.540 45,200 +0.26(+2.80%)
Sep 28, 2007 9.240 9.550 9.220 9.280 50,600 -0.02(-0.22%)
Sep 27, 2007 9.500 9.550 9.300 9.300 62,500 -0.09(-0.96%)
Sep 26, 2007 9.510 9.560 9.320 9.390 30,100 -0.12(-1.26%)
Sep 25, 2007 9.330 9.690 9.280 9.510 59,800 +0.06(+0.63%)
Sep 24, 2007 9.220 9.450 8.760 9.450 70,400 +0.42(+4.65%)
Sep 21, 2007 9.440 9.530 8.900 9.030 44,200 -0.41(-4.34%)
Sep 20, 2007 9.560 9.560 9.100 9.440 40,000 -0.01(-0.11%)
Sep 19, 2007 9.220 9.550 9.140 9.450 38,300 +0.25(+2.72%)
Sep 18, 2007 8.810 9.230 8.680 9.200 76,100 +0.40(+4.55%)
Sep 17, 2007 9.010 9.050 8.750 8.800 59,500 -0.29(-3.19%)
Sep 14, 2007 9.160 9.250 8.850 9.090 51,000 -0.21(-2.26%)
Sep 13, 2007 9.290 9.510 9.000 9.300 38,500 +0.06(+0.65%)
Sep 12, 2007 9.000 9.450 9.000 9.240 40,700 +0.17(+1.87%)
Sep 11, 2007 9.100 9.150 8.940 9.070 57,400 +0.00(+0.00%)
Sep 10, 2007 9.310 9.310 9.000 9.070 133,000 -0.08(-0.87%)
Sep 07, 2007 9.420 9.670 9.110 9.150 37,100 -0.42(-4.39%)
Sep 06, 2007 9.900 9.900 9.570 9.570 42,600 -0.42(-4.20%)
Sep 05, 2007 10.08 10.16 9.670 9.990 92,000 -0.19(-1.87%)
Sep 04, 2007 10.59 10.84 9.860 10.18 96,100 -0.28(-2.68%)
Aug 31, 2007 9.400 10.47 9.400 10.46 109,300 +1.16(+12.47%)
Aug 30, 2007 9.600 9.750 9.270 9.300 84,200 -0.52(-5.30%)
Aug 29, 2007 9.830 9.970 9.460 9.820 66,500 +0.07(+0.72%)
Aug 28, 2007 9.930 10.13 9.600 9.750 42,300 -0.18(-1.81%)
Aug 27, 2007 10.26 10.26 9.880 9.930 43,600 -0.28(-2.74%)
Aug 24, 2007 10.28 10.55 10.08 10.21 42,600 -0.07(-0.68%)
Aug 23, 2007 11.27 11.71 10.12 10.28 63,100 -0.93(-8.30%)
Aug 22, 2007 10.24 11.74 10.17 11.21 89,700 +1.11(+10.99%)
Aug 21, 2007 9.840 10.40 9.840 10.10 36,200 +0.22(+2.23%)
Aug 20, 2007 9.620 10.10 9.350 9.880 79,400 +0.22(+2.28%)
Aug 17, 2007 9.500 9.690 8.810 9.660 78,700 +0.41(+4.43%)
Aug 16, 2007 9.750 9.890 9.120 9.250 156,500 -0.75(-7.50%)
Aug 15, 2007 10.74 10.77 9.860 10.00 44,200 -0.79(-7.32%)
Aug 14, 2007 10.58 11.11 10.08 10.79 210,500 +0.11(+1.03%)
Aug 13, 2007 9.220 11.44 9.070 10.68 260,800 +1.63(+18.01%)
Aug 10, 2007 9.030 9.830 8.910 9.050 193,900 -0.18(-1.95%)
Aug 09, 2007 9.450 9.480 9.020 9.230 479,300 -0.45(-4.65%)
Aug 08, 2007 9.760 9.800 8.920 9.680 518,700 -0.08(-0.82%)
Aug 07, 2007 10.23 10.61 9.610 9.760 115,500 -0.56(-5.43%)
Aug 06, 2007 11.99 11.99 9.870 10.32 196,200 -0.95(-8.43%)
Aug 03, 2007 11.30 11.69 11.23 11.27 213,400 -0.42(-3.59%)
Aug 02, 2007 11.74 11.80 11.38 11.69 88,700 +0.15(+1.30%)
Aug 01, 2007 11.65 11.78 11.45 11.54 156,700 -0.01(-0.09%)
Jul 31, 2007 11.95 12.15 11.51 11.55 126,900 -0.44(-3.67%)
Jul 30, 2007 11.71 12.46 11.65 11.99 133,500 +0.25(+2.13%)
Jul 27, 2007 13.35 13.35 11.48 11.74 243,300 -1.66(-12.39%)
Jul 26, 2007 13.58 14.17 13.28 13.40 74,900 -0.29(-2.12%)
Jul 25, 2007 13.90 13.90 13.28 13.69 66,000 -0.37(-2.63%)
Jul 24, 2007 14.05 14.22 13.71 14.06 63,800 -0.06(-0.42%)
Jul 23, 2007 13.95 14.69 13.84 14.12 98,800 +0.23(+1.66%)
Jul 20, 2007 14.40 14.63 13.60 13.89 76,400 -0.51(-3.54%)
Jul 19, 2007 14.30 14.54 14.08 14.40 94,000 +0.32(+2.27%)
Jul 18, 2007 14.13 14.53 13.94 14.08 37,000 -0.13(-0.91%)
Jul 17, 2007 14.49 14.62 14.08 14.21 43,500 -0.37(-2.54%)
Jul 16, 2007 14.26 15.04 14.26 14.58 58,300 +0.18(+1.25%)
Jul 13, 2007 14.88 15.07 14.08 14.40 165,600 -0.64(-4.26%)
Jul 12, 2007 15.21 15.23 14.69 15.04 90,400 -0.20(-1.31%)
Jul 11, 2007 15.06 15.38 15.00 15.24 42,900 +0.18(+1.20%)
Jul 10, 2007 15.26 15.27 15.05 15.06 28,900 -0.26(-1.70%)
Jul 09, 2007 15.00 15.47 14.79 15.32 54,300 +0.39(+2.61%)
Jul 06, 2007 15.04 15.16 14.25 14.93 178,600 -0.16(-1.06%)
Jul 05, 2007 15.35 15.50 14.86 15.09 100,900 -0.26(-1.69%)
Jul 03, 2007 15.01 15.35 14.82 15.35 62,300 +0.34(+2.27%)
Jul 02, 2007 14.59 15.13 14.55 15.01 65,600 +0.40(+2.74%)
Jun 29, 2007 14.75 15.00 14.47 14.61 26,800 -0.14(-0.95%)
Jun 28, 2007 14.73 15.00 14.48 14.75 78,400 +0.10(+0.68%)
Jun 27, 2007 14.45 14.87 14.14 14.65 61,000 +0.25(+1.74%)
Jun 26, 2007 13.98 14.67 13.81 14.40 122,500 +0.59(+4.27%)
Jun 25, 2007 13.80 14.17 13.56 13.81 60,200 -0.09(-0.65%)
Jun 22, 2007 14.20 14.38 13.75 13.90 42,000 -0.27(-1.91%)
Jun 21, 2007 14.30 14.30 13.60 14.17 98,600 -0.14(-0.98%)
Jun 20, 2007 14.59 14.79 14.13 14.31 40,100 -0.19(-1.31%)
Jun 19, 2007 14.09 14.52 13.99 14.50 77,000 +0.47(+3.35%)
Jun 18, 2007 14.06 14.35 13.85 14.03 96,500 +0.03(+0.21%)
Jun 15, 2007 13.86 14.34 13.86 14.00 73,800 +0.19(+1.38%)
Jun 14, 2007 14.24 14.35 13.73 13.81 48,900 -0.34(-2.40%)
Jun 13, 2007 13.90 14.25 13.86 14.15 35,600 +0.34(+2.46%)
Jun 12, 2007 14.07 14.18 13.80 13.81 53,300 -0.26(-1.85%)
Jun 11, 2007 13.94 14.51 13.89 14.07 49,800 +0.03(+0.21%)
Jun 08, 2007 14.01 14.18 13.90 14.04 35,900 +0.13(+0.93%)
Jun 07, 2007 13.96 14.20 13.90 13.91 27,500 -0.14(-1.00%)
Jun 06, 2007 14.45 14.45 13.89 14.05 83,900 -0.45(-3.10%)
Jun 05, 2007 14.48 14.63 14.25 14.50 136,200 -0.29(-1.96%)
Jun 04, 2007 14.69 14.89 14.18 14.79 95,000 +0.19(+1.30%)
Jun 01, 2007 14.32 14.72 14.32 14.60 61,360 +0.49(+3.47%)
May 31, 2007 14.02 14.27 13.82 14.11 43,414 +0.01(+0.07%)
May 30, 2007 13.87 14.39 13.81 14.10 77,100 +0.04(+0.28%)
May 29, 2007 14.46 14.71 13.85 14.06 92,100 -0.47(-3.23%)
May 25, 2007 14.37 14.74 14.30 14.53 58,100 +0.26(+1.82%)
May 24, 2007 14.69 14.69 14.04 14.27 87,500 -0.39(-2.66%)
May 23, 2007 15.12 15.12 14.55 14.66 64,800 -0.38(-2.53%)
May 22, 2007 14.65 15.12 14.22 15.04 129,900 +0.42(+2.87%)
May 21, 2007 13.97 14.75 13.97 14.62 61,300 +0.63(+4.50%)
May 18, 2007 14.51 14.51 13.84 13.99 53,800 -0.42(-2.91%)
May 17, 2007 13.85 14.51 13.69 14.41 119,500 +0.56(+4.04%)
May 16, 2007 13.87 14.03 13.57 13.85 61,400 -0.08(-0.57%)
May 15, 2007 14.22 14.47 13.92 13.93 77,100 -0.62(-4.26%)
May 14, 2007 14.66 14.86 14.55 14.55 139,280 -0.09(-0.61%)
May 11, 2007 14.86 14.95 14.55 14.64 210,200 +0.01(+0.07%)
May 10, 2007 14.68 14.95 14.44 14.63 97,300 -0.26(-1.75%)
May 09, 2007 14.28 15.02 14.25 14.89 150,400 +0.61(+4.27%)
May 08, 2007 14.32 14.49 13.91 14.28 112,500 -0.01(-0.07%)
May 07, 2007 13.98 14.40 13.98 14.29 125,600 -0.04(-0.28%)
May 04, 2007 14.42 14.60 13.96 14.33 114,200 -0.19(-1.31%)
May 03, 2007 14.69 14.88 14.42 14.52 125,440 -0.10(-0.68%)
May 02, 2007 13.92 14.66 13.90 14.62 263,962 +0.67(+4.80%)
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.