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

Avista Corp (NY: AVA )

36.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 8.367 8.505 8.246 8.301 1,268,283 -0.02(-0.27%)
Apr 29, 2009 8.532 8.604 8.053 8.323 1,982,079 +0.40(+5.01%)
Apr 28, 2009 7.744 8.025 7.744 7.926 925,949 +0.13(+1.63%)
Apr 27, 2009 7.744 7.849 7.675 7.799 956,048 +0.02(+0.21%)
Apr 24, 2009 7.771 7.821 7.644 7.782 735,206 +0.08(+1.07%)
Apr 23, 2009 7.711 7.760 7.622 7.700 904,553 +0.04(+0.50%)
Apr 22, 2009 7.683 7.788 7.639 7.661 637,649 -0.12(-1.56%)
Apr 21, 2009 7.722 7.898 7.683 7.782 691,977 +0.05(+0.64%)
Apr 20, 2009 7.826 7.942 7.722 7.733 674,015 -0.23(-2.91%)
Apr 17, 2009 7.970 8.020 7.915 7.964 438,889 -0.02(-0.28%)
Apr 16, 2009 7.926 8.020 7.838 7.986 544,014 +0.13(+1.69%)
Apr 15, 2009 7.716 7.854 7.667 7.854 688,019 +0.11(+1.42%)
Apr 14, 2009 7.705 7.832 7.595 7.744 680,334 -0.04(-0.57%)
Apr 13, 2009 7.738 7.810 7.705 7.788 604,487 -0.03(-0.35%)
Apr 09, 2009 7.876 7.887 7.749 7.815 712,364 +0.06(+0.71%)
Apr 08, 2009 7.711 7.782 7.617 7.760 525,292 +0.13(+1.74%)
Apr 07, 2009 7.490 7.766 7.451 7.628 812,374 +0.06(+0.73%)
Apr 06, 2009 7.545 7.644 7.512 7.573 514,903 -0.06(-0.72%)
Apr 03, 2009 7.633 7.711 7.556 7.628 588,554 -0.04(-0.50%)
Apr 02, 2009 7.694 7.749 7.529 7.667 1,038,160 +0.10(+1.39%)
Apr 01, 2009 7.485 7.617 7.413 7.562 990,794 -0.04(-0.51%)
Mar 31, 2009 7.451 7.744 7.440 7.600 1,085,558 +0.22(+2.99%)
Mar 30, 2009 7.606 7.606 7.325 7.380 791,152 -0.40(-5.17%)
Mar 26, 2009 7.777 7.832 7.694 7.782 1,352,874 +0.07(+0.86%)
Mar 25, 2009 8.008 8.069 7.606 7.716 722,538 +0.04(+0.58%)
Mar 24, 2009 7.904 7.909 7.633 7.672 708,344 -0.24(-3.07%)
Mar 23, 2009 7.760 7.915 7.733 7.915 1,036,353 +0.11(+1.41%)
Mar 20, 2009 7.909 7.981 7.799 7.804 956,777 -0.03(-0.35%)
Mar 19, 2009 7.898 7.937 7.694 7.832 391,846 +0.02(+0.28%)
Mar 18, 2009 7.622 7.821 7.473 7.810 870,585 +0.18(+2.31%)
Mar 17, 2009 7.380 7.633 7.275 7.633 782,805 +0.33(+4.45%)
Mar 16, 2009 7.440 7.562 7.286 7.308 2,023,880 -0.04(-0.53%)
Mar 13, 2009 7.325 7.391 7.269 7.347 0 +0.02(+0.30%)
Mar 12, 2009 7.253 7.424 7.115 7.325 906,435 +0.09(+1.30%)
Mar 11, 2009 7.330 7.418 7.225 7.231 1,112,701 -0.14(-1.87%)
Mar 10, 2009 7.275 7.374 7.126 7.369 1,099,680 +0.24(+3.41%)
Mar 09, 2009 7.093 7.253 7.049 7.126 1,007,588 -0.09(-1.22%)
Mar 06, 2009 7.098 7.308 7.016 7.214 0 +0.13(+1.87%)
Mar 05, 2009 7.253 7.380 6.988 7.082 538,475 -0.38(-5.03%)
Mar 04, 2009 7.291 7.551 7.170 7.457 808,710 -0.12(-1.53%)
Mar 02, 2009 7.749 7.915 7.562 7.573 626,146 -0.32(-4.05%)
Feb 27, 2009 7.810 8.102 7.705 7.893 0 -0.02(-0.21%)
Feb 26, 2009 8.053 8.069 7.893 7.909 832,226 -0.04(-0.55%)
Feb 25, 2009 8.108 8.174 7.920 7.953 982,292 -0.19(-2.30%)
Feb 24, 2009 8.135 8.202 7.981 8.141 1,072,781 +0.07(+0.82%)
Feb 23, 2009 8.301 8.439 8.003 8.075 1,023,032 -0.12(-1.48%)
Feb 20, 2009 8.941 8.968 8.058 8.196 1,597,343 -0.45(-5.23%)
Feb 19, 2009 9.261 9.261 8.588 8.648 1,219,716 -0.61(-6.56%)
Feb 18, 2009 9.420 9.553 9.145 9.255 749,354 -0.24(-2.56%)
Feb 17, 2009 9.917 9.922 9.470 9.498 673,627 -0.48(-4.81%)
Feb 13, 2009 10.09 10.19 9.895 9.978 496,412 -0.08(-0.77%)
Feb 12, 2009 9.917 10.09 9.674 10.05 698,965 -0.06(-0.55%)
Feb 11, 2009 10.30 10.34 10.09 10.11 403,095 -0.13(-1.24%)
Feb 10, 2009 10.47 10.52 10.19 10.24 736,182 -0.28(-2.62%)
Feb 09, 2009 10.62 10.65 10.41 10.51 391,517 -0.15(-1.45%)
Feb 06, 2009 10.55 10.77 10.55 10.67 441,008 +0.08(+0.78%)
Feb 05, 2009 10.46 10.71 10.44 10.58 508,995 +0.08(+0.73%)
Feb 04, 2009 10.43 10.56 10.34 10.51 432,521 +0.16(+1.55%)
Feb 03, 2009 10.59 10.67 10.31 10.35 1,127,266 -0.19(-1.78%)
Feb 02, 2009 10.47 10.58 10.31 10.53 713,803 +0.03(+0.32%)
Jan 30, 2009 10.82 10.86 10.47 10.50 0 -0.24(-2.21%)
Jan 29, 2009 10.74 11.03 10.61 10.74 549,109 -0.20(-1.81%)
Jan 28, 2009 11.04 11.04 10.87 10.94 447,526 +0.04(+0.40%)
Jan 27, 2009 10.92 11.03 10.77 10.89 527,403 +0.01(+0.05%)
Jan 26, 2009 10.73 10.98 10.69 10.89 548,395 +0.20(+1.86%)
Jan 23, 2009 10.60 10.78 10.35 10.69 569,016 -0.10(-0.92%)
Jan 22, 2009 10.90 10.95 10.67 10.79 389,812 -0.18(-1.61%)
Jan 21, 2009 10.80 11.00 10.56 10.96 1,082,129 +0.28(+2.63%)
Jan 20, 2009 10.82 10.96 10.66 10.68 859,823 -0.25(-2.27%)
Jan 16, 2009 10.89 10.97 10.66 10.93 0 +0.18(+1.69%)
Jan 15, 2009 10.52 10.75 10.39 10.75 902,247 +0.21(+1.99%)
Jan 14, 2009 10.41 10.64 10.29 10.54 896,057 -0.15(-1.39%)
Jan 13, 2009 10.58 10.72 10.47 10.69 614,575 +0.13(+1.20%)
Jan 12, 2009 10.57 10.68 10.49 10.56 885,924 -0.04(-0.36%)
Jan 09, 2009 10.88 10.92 10.56 10.60 491,261 -0.26(-2.44%)
Jan 08, 2009 10.71 10.89 10.69 10.87 391,330 +0.17(+1.60%)
Jan 07, 2009 10.58 10.74 10.46 10.69 604,157 -0.05(-0.46%)
Jan 06, 2009 10.91 11.00 10.69 10.74 479,679 -0.10(-0.97%)
Jan 05, 2009 10.82 10.90 10.71 10.85 490,431 +0.04(+0.36%)
Jan 02, 2009 10.66 10.87 10.63 10.81 0 +0.12(+1.14%)
Jan 01, 2009 10.56 10.76 10.48 10.69 0 +0.00(+0.00%)
Dec 31, 2008 10.56 10.76 10.48 10.69 632,385 +0.19(+1.84%)
Dec 30, 2008 10.24 10.50 10.24 10.50 454,499 +0.29(+2.81%)
Dec 29, 2008 10.29 10.32 10.04 10.21 348,576 -0.08(-0.80%)
Dec 26, 2008 10.20 10.41 10.19 10.29 180,594 +0.14(+1.41%)
Dec 24, 2008 10.07 10.22 10.03 10.15 158,961 +0.04(+0.38%)
Dec 23, 2008 10.31 10.34 10.04 10.11 548,531 -0.09(-0.92%)
Dec 22, 2008 10.29 10.33 9.983 10.20 529,370 -0.07(-0.64%)
Dec 19, 2008 10.30 10.61 10.19 10.27 1,442,699 +0.09(+0.87%)
Dec 18, 2008 10.13 10.37 10.03 10.18 627,446 +0.06(+0.60%)
Dec 17, 2008 10.01 10.25 9.939 10.12 449,743 -0.04(-0.43%)
Dec 16, 2008 10.03 10.20 9.840 10.17 632,284 +0.24(+2.45%)
Dec 15, 2008 10.10 10.17 9.713 9.922 494,318 -0.13(-1.26%)
Dec 12, 2008 9.647 10.05 9.520 10.05 528,148 +0.23(+2.36%)
Dec 11, 2008 10.03 10.20 9.663 9.818 684,085 -0.28(-2.73%)
Dec 10, 2008 9.889 10.20 9.889 10.09 610,253 +0.28(+2.81%)
Dec 09, 2008 9.845 10.20 9.724 9.818 845,546 -0.09(-0.95%)
Dec 08, 2008 10.12 10.21 9.718 9.911 1,140,095 -0.04(-0.39%)
Dec 05, 2008 9.426 9.989 9.327 9.950 814,782 +0.36(+3.80%)
Dec 04, 2008 9.873 9.917 9.349 9.586 784,399 -0.25(-2.52%)
Dec 03, 2008 9.569 10.02 9.371 9.834 1,151,470 +0.21(+2.18%)
Dec 02, 2008 9.261 9.625 8.979 9.625 1,407,784 +0.48(+5.25%)
Dec 01, 2008 9.536 9.619 9.112 9.145 835,877 -0.60(-6.17%)
Nov 28, 2008 9.729 9.856 9.630 9.746 383,920 -0.06(-0.62%)
Nov 26, 2008 9.619 9.867 9.454 9.807 825,093 -0.03(-0.28%)
Nov 25, 2008 10.03 10.03 9.415 9.834 832,054 -0.09(-0.94%)
Nov 24, 2008 9.884 10.13 9.470 9.928 908,768 +0.16(+1.64%)
Nov 21, 2008 9.360 9.768 8.924 9.768 1,302,822 +0.53(+5.73%)
Nov 20, 2008 9.647 9.928 9.156 9.238 991,254 -0.51(-5.26%)
Nov 19, 2008 9.939 10.18 9.740 9.751 900,871 -0.24(-2.37%)
Nov 18, 2008 9.972 10.22 9.553 9.989 863,663 +0.06(+0.61%)
Nov 17, 2008 9.724 10.13 9.431 9.928 1,068,011 +0.14(+1.47%)
Nov 14, 2008 10.18 10.36 9.630 9.784 868,781 -0.57(-5.54%)
Nov 13, 2008 9.773 10.37 9.376 10.36 694,032 +0.60(+6.16%)
Nov 12, 2008 9.928 9.983 9.669 9.757 390,260 -0.29(-2.86%)
Nov 11, 2008 10.08 10.37 9.873 10.04 525,501 -0.17(-1.62%)
Nov 10, 2008 10.66 10.66 10.05 10.21 499,345 -0.36(-3.44%)
Nov 07, 2008 10.56 10.69 10.28 10.57 496,789 +0.08(+0.79%)
Nov 06, 2008 10.72 10.75 10.40 10.49 589,517 -0.23(-2.16%)
Nov 05, 2008 10.84 11.20 10.66 10.72 604,156 -0.27(-2.46%)
Nov 04, 2008 11.22 11.28 10.68 10.99 934,757 -0.24(-2.11%)
Nov 03, 2008 10.97 11.36 10.89 11.23 666,797 +0.28(+2.52%)
Oct 31, 2008 11.24 11.24 10.72 10.95 1,005,920 -0.36(-3.17%)
Oct 30, 2008 11.22 11.38 10.84 11.31 617,988 +0.30(+2.70%)
Oct 29, 2008 11.20 11.38 10.81 11.01 848,079 -0.13(-1.19%)
Oct 28, 2008 10.36 11.15 10.01 11.15 632,673 +1.01(+9.96%)
Oct 27, 2008 10.26 10.66 9.961 10.14 768,239 -0.22(-2.08%)
Oct 24, 2008 9.983 10.59 9.950 10.35 693,069 -0.18(-1.68%)
Oct 23, 2008 10.22 10.79 9.867 10.53 767,934 +0.38(+3.69%)
Oct 22, 2008 10.33 10.51 9.911 10.15 431,595 -0.39(-3.71%)
Oct 21, 2008 10.65 10.87 10.41 10.55 460,616 -0.21(-1.95%)
Oct 20, 2008 9.961 10.78 9.895 10.76 507,374 +0.89(+9.06%)
Oct 17, 2008 9.702 10.52 9.514 9.862 747,097 -0.15(-1.49%)
Oct 16, 2008 9.840 10.06 9.305 10.01 721,124 +0.24(+2.43%)
Oct 15, 2008 10.35 10.35 9.768 9.773 876,541 -0.71(-6.79%)
Oct 14, 2008 10.61 10.61 10.000 10.48 890,679 +0.01(+0.11%)
Oct 13, 2008 9.928 10.47 9.729 10.47 639,915 +0.83(+8.64%)
Oct 10, 2008 9.509 9.702 8.566 9.641 1,217,399 -0.10(-1.08%)
Oct 09, 2008 10.68 10.74 9.746 9.746 840,163 -0.88(-8.26%)
Oct 08, 2008 10.85 11.14 10.58 10.62 860,196 -0.42(-3.80%)
Oct 07, 2008 11.55 11.63 11.00 11.04 576,087 -0.38(-3.29%)
Oct 06, 2008 11.52 11.78 10.90 11.42 854,666 -0.31(-2.63%)
Oct 03, 2008 12.11 12.21 11.70 11.73 0 -0.25(-2.07%)
Oct 02, 2008 12.10 12.17 11.87 11.97 512,760 -0.19(-1.59%)
Oct 01, 2008 11.93 12.20 11.80 12.17 705,459 +0.19(+1.61%)
Sep 30, 2008 11.87 12.02 11.70 11.97 501,347 +0.18(+1.50%)
Sep 29, 2008 12.07 12.16 11.76 11.80 674,336 -0.38(-3.08%)
Sep 26, 2008 12.11 12.19 11.97 12.17 0 -0.01(-0.05%)
Sep 25, 2008 11.96 12.35 11.93 12.18 484,754 +0.24(+2.03%)
Sep 24, 2008 11.83 11.98 11.67 11.94 724,961 +0.06(+0.51%)
Sep 23, 2008 11.96 12.18 11.79 11.87 628,828 -0.10(-0.83%)
Sep 22, 2008 12.22 12.27 11.91 11.97 639,028 -0.21(-1.72%)
Sep 19, 2008 12.47 12.80 12.07 12.18 0 +0.16(+1.33%)
Sep 18, 2008 11.80 12.08 11.57 12.02 1,371,004 +0.41(+3.51%)
Sep 17, 2008 11.03 12.14 11.03 11.62 1,348,905 -0.55(-4.53%)
Sep 16, 2008 11.99 12.19 11.79 12.17 1,104,974 -0.03(-0.27%)
Sep 15, 2008 12.22 12.46 12.14 12.20 581,093 -0.24(-1.91%)
Sep 12, 2008 12.19 12.48 12.19 12.44 923,416 +0.22(+1.76%)
Sep 11, 2008 12.17 12.43 12.11 12.22 1,051,921 -0.10(-0.81%)
Sep 10, 2008 12.13 12.38 12.05 12.32 1,041,848 +0.21(+1.73%)
Sep 09, 2008 12.29 12.42 12.11 12.11 1,058,728 -0.15(-1.21%)
Sep 08, 2008 11.99 12.28 11.99 12.26 1,010,290 +0.35(+2.96%)
Sep 05, 2008 12.10 12.15 11.79 11.91 0 -0.20(-1.68%)
Sep 04, 2008 12.10 12.22 11.96 12.11 572,612 -0.07(-0.59%)
Sep 03, 2008 12.29 12.32 12.08 12.18 572,004 -0.10(-0.85%)
Sep 02, 2008 12.48 12.54 12.18 12.29 440,488 -0.01(-0.09%)
Aug 29, 2008 12.51 12.58 12.28 12.30 377,817 -0.24(-1.93%)
Aug 28, 2008 12.33 12.62 12.27 12.54 678,871 +0.23(+1.88%)
Aug 27, 2008 12.26 12.33 12.24 12.31 776,668 +0.03(+0.22%)
Aug 26, 2008 12.36 12.40 12.17 12.28 623,304 -0.12(-0.98%)
Aug 25, 2008 12.50 12.54 12.30 12.40 730,677 -0.10(-0.84%)
Aug 22, 2008 12.61 12.69 12.42 12.51 744,061 -0.04(-0.31%)
Aug 21, 2008 12.72 12.81 12.53 12.55 673,694 -0.25(-1.98%)
Aug 20, 2008 12.91 13.01 12.71 12.80 752,735 -0.05(-0.39%)
Aug 19, 2008 12.83 12.89 12.72 12.85 629,550 +0.06(+0.43%)
Aug 18, 2008 12.74 12.83 12.67 12.80 570,552 +0.12(+0.91%)
Aug 15, 2008 12.80 12.85 12.58 12.68 0 +0.04(+0.31%)
Aug 14, 2008 12.77 12.83 12.54 12.64 708,794 -0.11(-0.86%)
Aug 13, 2008 12.58 12.90 12.48 12.75 828,021 +0.18(+1.40%)
Aug 12, 2008 12.44 12.73 12.31 12.58 1,018,574 +0.14(+1.11%)
Aug 11, 2008 12.43 12.51 11.99 12.44 1,293,403 -0.06(-0.44%)
Aug 08, 2008 11.78 12.49 11.78 12.49 638,435 +0.25(+2.03%)
Aug 07, 2008 12.34 12.41 12.17 12.24 591,000 -0.07(-0.58%)
Aug 06, 2008 12.45 12.54 12.31 12.32 514,135 -0.20(-1.59%)
Aug 05, 2008 12.22 12.52 12.22 12.51 823,130 +0.26(+2.16%)
Aug 04, 2008 12.26 12.45 12.21 12.25 757,560 -0.02(-0.18%)
Aug 01, 2008 12.50 12.59 12.25 12.27 917,128 -0.20(-1.64%)
Jul 31, 2008 12.12 12.55 12.04 12.48 1,413,158 +0.29(+2.40%)
Jul 30, 2008 12.14 12.23 11.86 12.18 975,529 +0.41(+3.51%)
Jul 29, 2008 11.77 11.80 11.64 11.77 377,425 +0.10(+0.90%)
Jul 28, 2008 11.60 11.68 11.53 11.67 381,456 -0.01(-0.09%)
Jul 25, 2008 11.64 11.74 11.54 11.68 553,364 +0.10(+0.86%)
Jul 24, 2008 11.61 11.61 11.32 11.58 502,225 +0.02(+0.19%)
Jul 23, 2008 11.55 11.60 11.36 11.55 431,259 +0.00(+0.00%)
Jul 22, 2008 11.47 11.61 11.45 11.55 652,902 +0.00(+0.00%)
Jul 21, 2008 11.48 11.55 11.41 11.55 387,408 +0.12(+1.06%)
Jul 18, 2008 11.45 11.57 11.31 11.43 369,094 +0.00(+0.00%)
Jul 17, 2008 11.51 11.51 11.30 11.43 352,530 -0.06(-0.48%)
Jul 16, 2008 11.63 11.69 11.44 11.49 480,051 -0.12(-1.00%)
Jul 15, 2008 11.56 11.68 11.52 11.60 427,448 -0.05(-0.43%)
Jul 14, 2008 11.86 12.01 11.58 11.65 306,121 -0.18(-1.49%)
Jul 11, 2008 11.62 11.87 11.54 11.83 494,820 +0.06(+0.51%)
Jul 10, 2008 11.75 11.83 11.63 11.77 516,833 +0.10(+0.90%)
Jul 09, 2008 11.58 11.72 11.55 11.67 464,431 +0.06(+0.52%)
Jul 08, 2008 11.46 11.60 11.21 11.60 703,411 +0.18(+1.54%)
Jul 07, 2008 11.67 11.67 11.34 11.43 504,393 -0.20(-1.71%)
Jul 04, 2008 11.62 11.72 11.59 11.63 390,064 +0.00(+0.00%)
Jul 03, 2008 11.62 11.72 11.59 11.63 390,064 +0.02(+0.14%)
Jul 02, 2008 11.83 11.86 11.60 11.61 718,559 -0.25(-2.09%)
Jul 01, 2008 11.75 11.92 11.63 11.86 1,360,407 +0.02(+0.19%)
Jun 30, 2008 11.69 11.93 11.67 11.84 710,732 +0.17(+1.47%)
Jun 27, 2008 11.82 11.92 11.60 11.67 2,203,978 -0.09(-0.75%)
Jun 26, 2008 11.77 11.86 11.70 11.75 497,045 -0.13(-1.11%)
Jun 25, 2008 11.73 11.94 11.63 11.89 1,006,067 +0.24(+2.08%)
Jun 24, 2008 11.90 11.92 11.64 11.64 465,847 -0.24(-2.04%)
Jun 23, 2008 11.99 12.07 11.85 11.89 538,809 -0.02(-0.14%)
Jun 20, 2008 11.86 12.01 11.83 11.90 1,051,896 -0.01(-0.09%)
Jun 19, 2008 12.11 12.21 11.88 11.91 756,896 -0.21(-1.73%)
Jun 18, 2008 12.13 12.23 12.08 12.12 634,070 -0.04(-0.32%)
Jun 17, 2008 12.20 12.22 12.14 12.16 419,857 -0.03(-0.23%)
Jun 16, 2008 12.05 12.19 12.01 12.19 614,612 +0.07(+0.55%)
Jun 13, 2008 12.03 12.17 11.97 12.12 597,819 +0.15(+1.29%)
Jun 12, 2008 12.03 12.07 11.95 11.97 445,118 +0.03(+0.23%)
Jun 11, 2008 12.05 12.09 11.94 11.94 1,002,142 -0.11(-0.92%)
Jun 10, 2008 12.03 12.10 11.92 12.05 1,403,917 +0.07(+0.55%)
Jun 09, 2008 11.86 12.03 11.84 11.99 835,526 +0.13(+1.07%)
Jun 06, 2008 11.92 11.98 11.85 11.86 869,490 -0.12(-0.97%)
Jun 05, 2008 11.79 11.99 11.74 11.97 692,976 +0.19(+1.59%)
Jun 04, 2008 11.68 11.89 11.65 11.79 728,692 +0.04(+0.38%)
Jun 03, 2008 11.74 11.78 11.67 11.74 1,168,120 +0.04(+0.33%)
Jun 02, 2008 11.69 11.71 11.54 11.70 829,649 -0.01(-0.05%)
May 30, 2008 11.58 11.71 11.54 11.71 1,076,325 +0.13(+1.10%)
May 29, 2008 11.47 11.71 11.47 11.58 839,870 +0.12(+1.06%)
May 28, 2008 11.51 11.55 11.38 11.46 473,649 -0.03(-0.24%)
May 27, 2008 11.42 11.53 11.36 11.49 410,683 +0.07(+0.58%)
May 26, 2008 11.65 11.65 11.36 11.42 0 +0.00(+0.00%)
May 23, 2008 11.65 11.65 11.36 11.42 1,087,023 -0.20(-1.76%)
May 22, 2008 11.60 11.70 11.55 11.63 470,447 +0.05(+0.43%)
May 21, 2008 11.71 11.78 11.49 11.58 604,527 -0.11(-0.94%)
May 20, 2008 11.72 11.79 11.58 11.69 838,878 -0.12(-0.98%)
May 19, 2008 11.71 11.85 11.66 11.80 1,201,114 +0.10(+0.90%)
May 16, 2008 11.74 11.77 11.61 11.70 733,161 +0.03(+0.24%)
May 15, 2008 11.65 11.69 11.53 11.67 316,254 -0.01(-0.09%)
May 14, 2008 11.61 11.76 11.55 11.68 908,058 +0.07(+0.62%)
May 13, 2008 11.50 11.64 11.34 11.61 880,764 +0.12(+1.06%)
May 12, 2008 11.36 11.55 11.30 11.49 782,811 +0.19(+1.71%)
May 09, 2008 11.15 11.36 11.03 11.30 249,178 +0.10(+0.89%)
May 08, 2008 11.27 11.28 11.14 11.20 461,365 -0.02(-0.15%)
May 07, 2008 11.44 11.49 11.21 11.21 740,238 -0.20(-1.74%)
May 06, 2008 11.29 11.44 11.22 11.41 496,276 +0.10(+0.88%)
May 05, 2008 11.49 11.49 11.26 11.31 620,754 -0.14(-1.20%)
May 02, 2008 11.53 11.70 11.41 11.45 693,859 -0.02(-0.19%)
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.