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

NL Industries (NY: NL )

7.040 -0.210 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 8.882 9.191 8.338 8.338 64,874 -0.51(-5.76%)
Apr 29, 2009 8.427 8.992 8.427 8.847 29,371 +0.38(+4.47%)
Apr 28, 2009 8.138 8.668 8.000 8.469 42,358 +0.23(+2.76%)
Apr 27, 2009 8.393 8.434 8.062 8.241 69,508 -0.35(-4.09%)
Apr 24, 2009 8.152 8.827 8.138 8.592 82,904 +0.54(+6.76%)
Apr 23, 2009 8.207 8.262 7.980 8.049 25,562 -0.17(-2.09%)
Apr 22, 2009 8.186 8.599 8.083 8.221 69,716 -0.12(-1.49%)
Apr 21, 2009 7.780 8.606 7.780 8.345 28,868 +0.53(+6.78%)
Apr 20, 2009 7.980 7.980 7.574 7.814 30,455 -0.40(-4.86%)
Apr 17, 2009 8.138 8.241 7.574 8.214 33,183 +0.10(+1.27%)
Apr 16, 2009 7.828 8.152 7.622 8.111 42,410 +0.33(+4.25%)
Apr 15, 2009 7.883 7.897 7.574 7.780 33,556 -0.19(-2.42%)
Apr 14, 2009 7.959 8.152 7.870 7.973 16,207 -0.14(-1.70%)
Apr 13, 2009 8.097 8.111 7.642 8.111 26,869 +0.02(+0.26%)
Apr 09, 2009 8.117 8.221 7.773 8.090 38,052 +0.41(+5.38%)
Apr 08, 2009 7.319 8.007 7.264 7.677 61,950 +0.41(+5.59%)
Apr 07, 2009 7.780 7.780 7.119 7.271 53,641 -0.61(-7.69%)
Apr 06, 2009 7.959 8.083 7.589 7.876 23,153 -0.12(-1.55%)
Apr 03, 2009 7.594 8.097 7.594 8.000 39,568 +0.36(+4.78%)
Apr 02, 2009 7.401 7.835 6.823 7.635 53,610 +0.34(+4.62%)
Apr 01, 2009 6.816 7.298 6.541 7.298 39,410 +0.41(+6.00%)
Mar 31, 2009 6.899 7.401 6.885 6.885 28,403 +0.10(+1.42%)
Mar 30, 2009 6.678 6.954 6.561 6.789 20,604 -0.78(-10.36%)
Mar 26, 2009 7.057 7.574 7.030 7.574 39,382 +0.58(+8.27%)
Mar 25, 2009 6.747 7.036 6.687 6.995 19,898 +0.33(+4.96%)
Mar 24, 2009 6.933 7.112 6.665 6.665 36,503 -0.41(-5.84%)
Mar 23, 2009 6.844 7.078 6.844 7.078 60,868 +0.50(+7.53%)
Mar 20, 2009 6.699 6.878 6.369 6.582 75,421 -0.05(-0.73%)
Mar 19, 2009 6.672 7.181 6.527 6.630 23,959 +0.03(+0.52%)
Mar 18, 2009 5.990 6.651 5.990 6.596 20,044 +0.56(+9.36%)
Mar 17, 2009 5.880 6.128 5.577 6.031 19,478 +0.17(+2.82%)
Mar 16, 2009 6.141 6.520 5.866 5.866 25,036 -0.23(-3.84%)
Mar 13, 2009 5.825 6.155 5.804 6.100 0 +0.32(+5.60%)
Mar 12, 2009 5.136 5.777 5.088 5.777 30,989 +0.60(+11.57%)
Mar 11, 2009 5.419 5.756 5.157 5.178 22,665 -0.28(-5.05%)
Mar 10, 2009 5.136 5.508 5.136 5.453 25,096 +0.54(+10.92%)
Mar 09, 2009 5.233 5.343 4.916 4.916 26,466 -0.43(-8.11%)
Mar 06, 2009 5.370 5.370 5.054 5.350 0 -0.01(-0.26%)
Mar 05, 2009 5.412 5.536 5.329 5.363 7,751 -0.21(-3.83%)
Mar 04, 2009 5.363 5.653 5.363 5.577 27,680 -0.44(-7.32%)
Mar 02, 2009 6.424 6.699 6.018 6.018 41,873 -0.36(-5.72%)
Feb 27, 2009 6.224 6.499 5.962 6.382 0 +0.04(+0.65%)
Feb 26, 2009 6.761 7.195 6.341 6.341 57,068 -0.48(-6.97%)
Feb 25, 2009 7.229 7.229 6.816 6.816 17,462 -0.48(-6.52%)
Feb 24, 2009 6.913 7.305 6.851 7.291 32,394 +0.49(+7.19%)
Feb 23, 2009 7.374 7.374 6.802 6.802 19,432 -0.54(-7.40%)
Feb 20, 2009 7.188 7.560 7.057 7.346 0 +0.08(+1.04%)
Feb 19, 2009 7.381 7.553 7.243 7.271 11,899 -0.04(-0.56%)
Feb 18, 2009 7.773 7.773 7.229 7.312 24,413 -0.42(-5.43%)
Feb 17, 2009 7.883 7.952 7.732 7.732 19,570 -0.30(-3.77%)
Feb 13, 2009 7.973 8.324 7.973 8.035 0 +0.10(+1.21%)
Feb 12, 2009 7.911 8.228 7.587 7.938 26,531 -0.05(-0.60%)
Feb 11, 2009 7.945 8.090 7.918 7.987 17,543 +0.08(+1.05%)
Feb 10, 2009 8.248 8.365 7.904 7.904 23,681 -0.44(-5.28%)
Feb 09, 2009 8.193 8.441 8.193 8.345 14,814 +0.12(+1.51%)
Feb 06, 2009 7.994 8.255 7.994 8.221 28,694 +0.23(+2.93%)
Feb 05, 2009 8.221 8.221 7.911 7.987 43,086 -0.28(-3.41%)
Feb 04, 2009 8.558 8.586 8.269 8.269 19,172 -0.32(-3.69%)
Feb 03, 2009 8.572 8.716 8.489 8.586 28,769 +0.06(+0.73%)
Feb 02, 2009 7.821 8.572 7.773 8.524 33,357 +0.56(+7.09%)
Jan 30, 2009 8.214 8.214 7.938 7.959 0 -0.19(-2.36%)
Jan 29, 2009 8.675 8.833 8.152 8.152 20,188 -0.65(-7.36%)
Jan 28, 2009 8.455 8.847 8.455 8.799 33,320 +0.46(+5.53%)
Jan 27, 2009 8.173 8.565 8.021 8.338 34,290 +0.17(+2.02%)
Jan 26, 2009 8.055 8.372 7.801 8.173 12,165 +0.15(+1.89%)
Jan 23, 2009 7.925 8.173 7.801 8.021 17,022 -0.10(-1.27%)
Jan 22, 2009 8.407 8.620 7.959 8.124 30,065 -0.52(-5.98%)
Jan 21, 2009 7.505 8.641 7.229 8.641 65,465 +0.94(+12.15%)
Jan 20, 2009 8.200 8.303 7.704 7.704 35,859 -0.78(-9.17%)
Jan 16, 2009 8.703 9.288 8.173 8.482 0 -0.21(-2.45%)
Jan 15, 2009 8.290 8.696 7.980 8.696 43,042 +0.39(+4.73%)
Jan 14, 2009 8.654 8.751 8.255 8.303 40,049 -0.48(-5.49%)
Jan 13, 2009 8.785 9.191 8.634 8.785 71,866 -0.03(-0.39%)
Jan 12, 2009 8.985 9.233 8.792 8.820 36,130 -0.21(-2.29%)
Jan 09, 2009 9.852 9.852 8.999 9.026 42,518 -0.85(-8.64%)
Jan 08, 2009 9.611 9.928 9.556 9.880 54,816 +0.20(+2.06%)
Jan 07, 2009 9.763 9.825 9.377 9.680 81,132 -0.17(-1.68%)
Jan 06, 2009 9.501 9.983 9.501 9.846 52,499 +0.45(+4.84%)
Jan 05, 2009 9.309 9.391 9.054 9.391 19,808 +0.05(+0.52%)
Jan 02, 2009 9.233 9.439 9.019 9.343 0 +0.12(+1.27%)
Jan 01, 2009 8.951 9.226 8.785 9.226 0 +0.00(+0.00%)
Dec 31, 2008 8.951 9.226 8.785 9.226 35,545 +0.38(+4.28%)
Dec 30, 2008 8.331 8.902 8.283 8.847 46,743 +0.65(+7.98%)
Dec 29, 2008 8.592 8.710 8.055 8.193 32,233 -0.39(-4.57%)
Dec 26, 2008 8.971 8.971 8.420 8.586 0 -0.32(-3.63%)
Dec 24, 2008 8.909 9.006 8.765 8.909 20,334 +0.03(+0.39%)
Dec 23, 2008 9.164 9.240 8.710 8.875 47,397 -0.21(-2.35%)
Dec 22, 2008 8.641 9.281 8.352 9.088 57,734 +0.55(+6.45%)
Dec 19, 2008 9.715 10.03 8.537 8.537 130,513 -1.02(-10.66%)
Dec 18, 2008 9.563 9.797 9.398 9.556 72,987 -0.04(-0.43%)
Dec 17, 2008 9.625 9.639 9.488 9.598 53,744 -0.01(-0.14%)
Dec 16, 2008 9.061 9.611 9.061 9.611 65,558 +0.69(+7.72%)
Dec 15, 2008 9.074 9.116 8.909 8.923 30,852 -0.09(-0.99%)
Dec 12, 2008 8.248 9.054 8.248 9.012 0 +0.55(+6.51%)
Dec 11, 2008 8.806 8.951 8.179 8.462 32,389 -0.50(-5.53%)
Dec 10, 2008 8.744 8.957 8.613 8.957 43,379 +0.36(+4.25%)
Dec 09, 2008 8.579 8.930 8.234 8.592 98,323 +0.00(+0.00%)
Dec 08, 2008 8.290 8.951 8.124 8.592 67,734 +0.54(+6.67%)
Dec 05, 2008 6.933 8.055 6.933 8.055 0 +1.00(+14.15%)
Dec 04, 2008 7.801 7.849 6.910 7.057 50,903 -0.86(-10.87%)
Dec 03, 2008 7.498 7.918 6.871 7.918 91,656 +0.83(+11.76%)
Dec 02, 2008 6.651 7.229 6.623 7.085 49,070 +0.56(+8.54%)
Dec 01, 2008 7.635 7.759 6.451 6.527 89,306 -1.36(-17.28%)
Nov 28, 2008 7.849 7.890 7.725 7.890 13,471 -0.03(-0.35%)
Nov 26, 2008 7.436 7.918 7.298 7.918 47,690 +0.28(+3.60%)
Nov 25, 2008 7.987 7.994 7.615 7.642 70,306 -0.39(-4.88%)
Nov 24, 2008 7.512 8.228 7.243 8.035 56,650 +0.63(+8.46%)
Nov 21, 2008 7.243 7.408 6.389 7.408 72,952 +0.31(+4.36%)
Nov 20, 2008 7.312 8.076 7.002 7.098 41,619 -0.27(-3.64%)
Nov 19, 2008 7.704 7.904 7.367 7.367 34,861 -0.33(-4.29%)
Nov 18, 2008 7.842 7.952 7.250 7.697 60,213 -0.13(-1.67%)
Nov 17, 2008 8.014 8.269 7.821 7.828 53,247 -0.27(-3.32%)
Nov 14, 2008 8.572 8.599 8.069 8.097 0 -0.68(-7.76%)
Nov 13, 2008 8.145 8.806 7.925 8.778 80,606 +0.69(+8.51%)
Nov 12, 2008 8.324 8.469 8.090 8.090 91,322 -0.39(-4.55%)
Nov 11, 2008 8.641 8.744 8.407 8.475 47,901 -0.23(-2.61%)
Nov 10, 2008 8.957 9.205 8.620 8.703 45,645 -0.03(-0.32%)
Nov 07, 2008 8.951 9.550 8.551 8.730 0 -0.11(-1.25%)
Nov 06, 2008 8.999 9.267 8.840 8.840 81,251 -0.24(-2.65%)
Nov 05, 2008 9.226 9.536 8.957 9.081 105,351 -0.23(-2.51%)
Nov 04, 2008 9.467 9.639 8.971 9.315 147,963 -0.14(-1.53%)
Nov 03, 2008 9.364 9.811 9.247 9.460 128,627 -0.03(-0.29%)
Oct 31, 2008 9.157 9.488 8.971 9.488 0 -0.06(-0.58%)
Oct 30, 2008 8.599 9.570 8.489 9.543 122,163 +1.10(+13.05%)
Oct 29, 2008 8.062 8.696 8.055 8.441 107,071 +0.22(+2.68%)
Oct 28, 2008 7.512 8.221 7.388 8.221 62,190 +0.87(+11.80%)
Oct 27, 2008 7.319 7.649 7.133 7.353 68,137 -0.39(-4.98%)
Oct 24, 2008 7.298 7.814 7.298 7.739 0 +0.08(+0.99%)
Oct 23, 2008 7.470 7.739 7.133 7.663 55,105 +0.28(+3.82%)
Oct 22, 2008 7.229 7.746 7.229 7.381 68,682 -0.08(-1.02%)
Oct 21, 2008 7.567 7.704 7.291 7.456 38,232 -0.25(-3.30%)
Oct 20, 2008 6.892 7.753 6.823 7.711 56,682 +0.92(+13.48%)
Oct 17, 2008 6.644 7.057 6.575 6.796 0 -0.07(-1.00%)
Oct 16, 2008 6.052 6.909 5.921 6.864 177,732 +0.81(+13.42%)
Oct 15, 2008 6.355 6.541 6.045 6.052 73,206 -0.36(-5.69%)
Oct 14, 2008 6.658 6.747 6.197 6.417 82,846 -0.24(-3.62%)
Oct 13, 2008 6.121 6.658 5.866 6.658 86,752 +1.09(+19.53%)
Oct 10, 2008 7.319 7.319 4.475 5.570 0 -2.00(-26.45%)
Oct 09, 2008 8.028 8.283 7.202 7.574 173,274 -0.50(-6.22%)
Oct 08, 2008 7.890 8.262 7.870 8.076 179,586 +0.07(+0.86%)
Oct 07, 2008 7.560 8.565 7.367 8.007 257,281 +0.54(+7.19%)
Oct 06, 2008 6.975 7.491 6.747 7.470 110,717 +0.32(+4.53%)
Oct 03, 2008 7.656 7.746 7.133 7.147 0 -0.43(-5.64%)
Oct 02, 2008 7.160 7.601 7.030 7.574 75,119 +0.36(+4.96%)
Oct 01, 2008 6.995 7.367 6.995 7.215 60,053 +0.14(+2.04%)
Sep 30, 2008 6.899 7.167 6.899 7.071 113,328 +0.19(+2.80%)
Sep 29, 2008 7.160 7.353 6.706 6.878 88,403 -0.43(-5.93%)
Sep 26, 2008 7.374 7.374 7.222 7.312 0 -0.03(-0.38%)
Sep 25, 2008 7.236 7.367 7.236 7.339 74,888 +0.12(+1.72%)
Sep 24, 2008 7.333 7.333 7.050 7.215 112,813 -0.10(-1.41%)
Sep 23, 2008 7.257 7.319 7.064 7.319 85,977 +0.13(+1.82%)
Sep 22, 2008 7.229 7.257 7.071 7.188 99,764 -0.05(-0.67%)
Sep 19, 2008 6.878 7.436 6.878 7.236 0 +0.48(+7.03%)
Sep 18, 2008 6.610 6.878 6.451 6.761 181,113 +0.14(+2.08%)
Sep 17, 2008 6.685 6.713 6.541 6.623 87,232 -0.19(-2.83%)
Sep 16, 2008 6.541 6.851 6.479 6.816 133,757 +0.21(+3.23%)
Sep 15, 2008 6.265 6.878 6.265 6.603 48,328 -0.21(-3.03%)
Sep 12, 2008 6.809 6.830 6.734 6.809 0 +0.02(+0.30%)
Sep 11, 2008 6.706 6.809 6.630 6.789 29,959 +0.08(+1.23%)
Sep 10, 2008 6.747 6.768 6.610 6.706 314,552 +0.05(+0.72%)
Sep 09, 2008 6.665 6.734 6.582 6.658 55,996 +0.06(+0.94%)
Sep 08, 2008 6.761 6.775 6.513 6.596 46,101 +0.09(+1.38%)
Sep 05, 2008 6.630 6.630 6.417 6.506 0 -0.14(-2.17%)
Sep 04, 2008 6.844 6.851 6.561 6.651 48,002 -0.17(-2.42%)
Sep 03, 2008 7.160 7.160 6.816 6.816 138,701 -0.30(-4.26%)
Sep 02, 2008 7.401 7.401 6.906 7.119 63,808 -0.12(-1.71%)
Aug 29, 2008 7.264 7.298 7.215 7.243 0 -0.02(-0.28%)
Aug 28, 2008 7.009 7.298 7.009 7.264 25,127 +0.23(+3.23%)
Aug 27, 2008 6.885 7.126 6.885 7.036 42,274 +0.07(+0.99%)
Aug 26, 2008 7.147 7.222 6.913 6.968 42,123 -0.12(-1.65%)
Aug 25, 2008 7.312 7.422 7.064 7.085 21,641 -0.34(-4.55%)
Aug 22, 2008 7.215 7.456 7.195 7.422 0 +0.34(+4.76%)
Aug 21, 2008 6.975 7.319 6.926 7.085 52,052 +0.12(+1.78%)
Aug 20, 2008 7.202 7.202 6.926 6.961 27,600 -0.12(-1.75%)
Aug 19, 2008 7.195 7.202 7.023 7.085 27,754 -0.21(-2.92%)
Aug 18, 2008 7.271 7.298 7.133 7.298 43,430 +0.03(+0.38%)
Aug 15, 2008 7.642 7.642 7.209 7.271 0 -0.25(-3.39%)
Aug 14, 2008 7.333 7.574 7.312 7.525 46,300 +0.05(+0.64%)
Aug 13, 2008 7.401 7.498 7.215 7.477 44,153 +0.11(+1.50%)
Aug 12, 2008 7.353 7.401 7.292 7.367 25,995 +0.01(+0.19%)
Aug 11, 2008 7.112 7.395 6.933 7.353 49,935 +0.19(+2.59%)
Aug 08, 2008 7.016 7.333 6.926 7.167 40,958 +0.14(+1.96%)
Aug 07, 2008 7.078 7.140 6.947 7.030 28,903 -0.13(-1.83%)
Aug 06, 2008 7.002 7.195 6.926 7.160 44,210 +0.16(+2.26%)
Aug 05, 2008 6.864 7.071 6.809 7.002 59,641 +0.23(+3.35%)
Aug 04, 2008 6.892 6.933 6.672 6.775 26,094 -0.13(-1.89%)
Aug 01, 2008 6.947 6.954 6.734 6.906 37,124 +0.04(+0.60%)
Jul 31, 2008 6.747 7.050 6.685 6.864 45,235 +0.00(+0.00%)
Jul 30, 2008 6.940 7.002 6.796 6.864 48,975 +0.03(+0.40%)
Jul 29, 2008 6.837 6.878 6.451 6.837 50,980 +0.39(+5.98%)
Jul 28, 2008 6.582 6.665 6.431 6.451 28,949 -0.22(-3.30%)
Jul 25, 2008 6.864 6.864 6.596 6.672 66,702 -0.08(-1.12%)
Jul 24, 2008 6.844 6.871 6.699 6.747 59,083 +0.03(+0.41%)
Jul 23, 2008 6.761 6.782 6.617 6.720 36,840 -0.07(-1.01%)
Jul 22, 2008 6.548 6.789 6.527 6.789 49,273 +0.18(+2.71%)
Jul 21, 2008 6.651 6.727 6.479 6.610 84,343 -0.11(-1.64%)
Jul 18, 2008 6.761 6.775 6.617 6.720 75,276 -0.04(-0.61%)
Jul 17, 2008 6.754 6.823 6.665 6.761 90,634 +0.01(+0.10%)
Jul 16, 2008 6.692 6.809 6.678 6.754 46,101 +0.12(+1.76%)
Jul 15, 2008 6.541 6.747 6.403 6.637 58,723 +0.00(+0.00%)
Jul 14, 2008 6.782 6.796 6.555 6.637 56,149 -0.12(-1.83%)
Jul 11, 2008 6.603 6.761 6.568 6.761 63,972 +0.04(+0.61%)
Jul 10, 2008 6.582 6.802 6.548 6.720 62,415 +0.14(+2.09%)
Jul 09, 2008 6.830 6.878 6.561 6.582 50,695 -0.30(-4.30%)
Jul 08, 2008 6.678 6.878 6.610 6.878 58,910 +0.23(+3.52%)
Jul 07, 2008 6.775 6.933 6.486 6.644 70,471 -0.05(-0.72%)
Jul 04, 2008 6.747 6.851 6.582 6.692 36,842 +0.00(+0.00%)
Jul 03, 2008 6.747 6.851 6.582 6.692 36,842 -0.03(-0.51%)
Jul 02, 2008 6.981 7.036 6.685 6.727 112,147 -0.14(-2.01%)
Jul 01, 2008 6.685 6.988 6.548 6.864 185,492 +0.30(+4.62%)
Jun 30, 2008 6.727 6.926 6.555 6.561 89,513 -0.25(-3.74%)
Jun 27, 2008 7.078 7.092 6.816 6.816 180,079 -0.25(-3.60%)
Jun 26, 2008 7.174 7.215 7.036 7.071 57,015 -0.15(-2.10%)
Jun 25, 2008 6.988 7.401 6.968 7.222 89,367 +0.23(+3.35%)
Jun 24, 2008 7.147 7.209 6.988 6.988 51,324 -0.19(-2.59%)
Jun 23, 2008 7.339 7.339 7.174 7.174 42,794 -0.12(-1.70%)
Jun 20, 2008 7.629 7.629 7.250 7.298 97,266 -0.29(-3.81%)
Jun 19, 2008 7.498 7.601 7.436 7.587 105,594 +0.09(+1.19%)
Jun 18, 2008 7.635 7.725 7.415 7.498 60,131 -0.24(-3.11%)
Jun 17, 2008 7.801 7.801 7.608 7.739 30,233 -0.07(-0.88%)
Jun 16, 2008 7.835 7.849 7.732 7.808 48,097 -0.02(-0.26%)
Jun 13, 2008 7.808 7.828 7.532 7.828 66,920 +0.09(+1.16%)
Jun 12, 2008 7.642 7.835 7.608 7.739 59,206 +0.15(+2.00%)
Jun 11, 2008 7.560 7.753 7.429 7.587 92,185 +0.01(+0.18%)
Jun 10, 2008 7.470 7.608 7.326 7.574 58,346 +0.17(+2.33%)
Jun 09, 2008 7.704 7.711 7.360 7.401 52,339 -0.34(-4.36%)
Jun 06, 2008 8.049 8.049 7.739 7.739 53,930 -0.40(-4.91%)
Jun 05, 2008 8.069 8.193 7.890 8.138 123,423 +0.13(+1.63%)
Jun 04, 2008 7.994 8.131 7.925 8.007 64,592 +0.01(+0.17%)
Jun 03, 2008 7.932 8.138 7.766 7.994 228,626 +0.06(+0.78%)
Jun 02, 2008 7.890 7.932 7.746 7.932 103,536 +0.01(+0.17%)
May 30, 2008 7.780 7.918 7.649 7.918 108,579 +0.14(+1.77%)
May 29, 2008 7.691 7.897 7.635 7.780 49,934 +0.08(+0.98%)
May 28, 2008 7.491 7.711 7.491 7.704 111,094 +0.17(+2.19%)
May 27, 2008 7.429 7.594 7.395 7.539 42,846 +0.11(+1.48%)
May 26, 2008 7.608 7.677 7.215 7.429 0 +0.00(+0.00%)
May 23, 2008 7.608 7.677 7.215 7.429 69,597 -0.18(-2.35%)
May 22, 2008 7.574 7.711 7.518 7.608 63,446 +0.08(+1.01%)
May 21, 2008 7.505 7.711 7.401 7.532 72,853 +0.08(+1.02%)
May 20, 2008 7.553 7.553 7.333 7.456 55,822 -0.08(-1.01%)
May 19, 2008 7.553 7.725 7.484 7.532 55,861 +0.05(+0.64%)
May 16, 2008 7.704 7.704 7.305 7.484 79,808 -0.19(-2.51%)
May 15, 2008 7.470 7.801 7.470 7.677 49,598 +0.17(+2.29%)
May 14, 2008 7.546 7.615 7.436 7.505 44,323 -0.04(-0.55%)
May 13, 2008 7.594 7.615 7.505 7.546 38,110 -0.06(-0.72%)
May 12, 2008 7.436 7.697 7.367 7.601 91,054 +0.17(+2.22%)
May 09, 2008 7.209 7.491 7.181 7.436 41,201 +0.23(+3.15%)
May 08, 2008 7.367 7.374 7.154 7.209 141,408 -0.11(-1.51%)
May 07, 2008 7.642 7.677 7.284 7.319 167,536 -0.34(-4.41%)
May 06, 2008 7.787 7.787 7.450 7.656 268,982 +0.08(+1.09%)
May 05, 2008 7.670 7.670 7.463 7.574 193,039 -0.05(-0.63%)
May 02, 2008 7.801 7.801 7.594 7.622 81,458 -0.11(-1.42%)
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.