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

Worthington Enterprises Inc (NY: WOR )

53.31 UNCHANGED
Streaming Delayed 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, 2010 11.92 11.97 11.73 11.73 1,766,075 -0.19(-1.60%)
Apr 29, 2010 11.89 12.01 11.76 11.92 702,427 +0.15(+1.31%)
Apr 28, 2010 11.83 11.97 11.64 11.77 1,097,880 +0.05(+0.44%)
Apr 27, 2010 11.97 12.07 11.67 11.72 1,555,604 -0.35(-2.92%)
Apr 26, 2010 12.03 12.29 11.94 12.07 1,679,817 +0.09(+0.74%)
Apr 23, 2010 11.79 12.00 11.69 11.98 827,583 +0.23(+1.94%)
Apr 22, 2010 11.46 11.78 11.32 11.75 805,894 +0.10(+0.82%)
Apr 21, 2010 11.41 11.70 11.33 11.66 1,628,577 +0.24(+2.12%)
Apr 20, 2010 11.48 11.56 11.28 11.42 868,793 +0.03(+0.26%)
Apr 19, 2010 11.56 11.59 11.25 11.39 820,630 -0.21(-1.84%)
Apr 16, 2010 11.83 12.16 11.54 11.60 1,524,655 -0.22(-1.86%)
Apr 15, 2010 11.75 11.86 11.57 11.82 832,051 +0.02(+0.19%)
Apr 14, 2010 11.75 11.94 11.67 11.80 984,895 +0.15(+1.26%)
Apr 13, 2010 11.53 11.71 11.39 11.65 877,806 +0.11(+0.95%)
Apr 12, 2010 11.67 11.75 11.52 11.54 1,194,166 -0.05(-0.44%)
Apr 09, 2010 11.77 11.81 11.45 11.59 1,487,566 -0.21(-1.81%)
Apr 08, 2010 11.99 12.02 11.75 11.81 1,909,905 -0.30(-2.49%)
Apr 07, 2010 12.04 12.13 11.95 12.11 1,574,806 +0.06(+0.49%)
Apr 06, 2010 11.80 12.08 11.80 12.05 1,294,852 +0.26(+2.18%)
Apr 05, 2010 11.86 12.07 11.68 11.79 1,494,189 -0.07(-0.56%)
Apr 01, 2010 12.22 11.86 11.86 11.86 2,459,809 -0.84(-6.65%)
Mar 31, 2010 12.49 12.92 12.48 12.70 1,024,791 +0.10(+0.82%)
Mar 30, 2010 12.79 12.89 12.58 12.60 520,485 -0.22(-1.72%)
Mar 29, 2010 12.65 12.83 12.62 12.82 629,071 +0.29(+2.29%)
Mar 26, 2010 12.56 12.78 12.44 12.53 960,515 +0.08(+0.65%)
Mar 25, 2010 12.85 12.93 12.45 12.45 629,018 -0.25(-1.97%)
Mar 24, 2010 12.77 12.91 12.69 12.70 597,551 -0.21(-1.65%)
Mar 23, 2010 12.41 12.92 12.41 12.91 796,247 +0.50(+4.02%)
Mar 22, 2010 12.09 12.47 11.99 12.41 601,353 +0.18(+1.44%)
Mar 19, 2010 12.41 12.58 12.19 12.24 988,812 -0.19(-1.54%)
Mar 18, 2010 12.61 12.61 12.36 12.43 479,619 -0.15(-1.23%)
Mar 17, 2010 12.75 12.87 12.57 12.58 526,391 -0.10(-0.81%)
Mar 16, 2010 12.54 12.72 12.44 12.69 481,214 +0.27(+2.19%)
Mar 15, 2010 12.36 12.48 12.32 12.41 401,689 -0.19(-1.52%)
Mar 12, 2010 12.71 12.77 12.47 12.61 759,474 -0.04(-0.35%)
Mar 11, 2010 12.73 12.77 12.54 12.65 929,814 -0.20(-1.54%)
Mar 10, 2010 12.88 13.04 12.65 12.85 1,008,524 -0.06(-0.45%)
Mar 09, 2010 12.58 13.00 12.49 12.91 1,542,353 +0.39(+3.15%)
Mar 08, 2010 12.48 12.56 12.37 12.51 639,184 +0.05(+0.41%)
Mar 05, 2010 12.32 12.49 12.22 12.46 918,539 +0.27(+2.22%)
Mar 04, 2010 12.07 12.24 12.04 12.19 845,914 +0.11(+0.91%)
Mar 03, 2010 11.99 12.28 11.96 12.08 740,927 +0.18(+1.53%)
Mar 02, 2010 11.84 12.02 11.78 11.90 877,655 +0.09(+0.74%)
Mar 01, 2010 11.62 11.83 11.52 11.81 972,073 +0.24(+2.08%)
Feb 26, 2010 11.64 11.66 11.39 11.57 633,213 -0.01(-0.06%)
Feb 25, 2010 11.22 11.61 11.22 11.58 799,543 -0.08(-0.68%)
Feb 24, 2010 11.48 11.84 11.45 11.66 1,099,463 +0.17(+1.45%)
Feb 23, 2010 11.70 11.70 11.37 11.49 1,325,314 -0.22(-1.87%)
Feb 22, 2010 11.83 11.86 11.68 11.71 941,658 -0.09(-0.74%)
Feb 19, 2010 11.62 11.86 11.51 11.80 850,883 +0.12(+1.06%)
Feb 18, 2010 11.49 11.69 11.48 11.67 888,327 +0.18(+1.52%)
Feb 17, 2010 11.54 11.68 11.43 11.50 1,270,956 +0.01(+0.06%)
Feb 16, 2010 11.15 11.50 11.08 11.49 1,061,413 +0.45(+4.03%)
Feb 12, 2010 10.77 11.04 11.04 11.04 1,273,079 +0.15(+1.41%)
Feb 11, 2010 10.41 10.91 10.29 10.89 1,346,763 +0.42(+3.98%)
Feb 10, 2010 10.60 10.64 10.28 10.47 875,651 -0.15(-1.38%)
Feb 09, 2010 10.39 10.74 10.34 10.62 1,440,604 +0.37(+3.56%)
Feb 08, 2010 10.55 10.72 10.23 10.26 1,312,044 -0.31(-2.90%)
Feb 05, 2010 10.39 10.59 10.11 10.56 1,572,467 +0.20(+1.98%)
Feb 04, 2010 10.82 10.94 10.34 10.36 1,431,796 -0.72(-6.53%)
Feb 03, 2010 11.37 11.48 11.04 11.08 1,336,468 -0.37(-3.25%)
Feb 02, 2010 11.14 11.50 11.07 11.45 1,587,807 +0.67(+6.23%)
Feb 01, 2010 10.65 11.33 10.65 10.78 2,241,812 +0.21(+2.00%)
Jan 29, 2010 10.77 11.12 10.56 10.57 1,967,790 -0.12(-1.09%)
Jan 28, 2010 10.95 11.08 10.61 10.69 1,483,208 -0.26(-2.34%)
Jan 27, 2010 10.87 11.07 10.61 10.94 1,548,861 +0.06(+0.54%)
Jan 26, 2010 10.90 11.21 10.83 10.88 1,185,617 -0.35(-3.12%)
Jan 25, 2010 11.14 11.34 11.04 11.23 1,449,092 +0.21(+1.92%)
Jan 22, 2010 11.34 11.49 10.96 11.02 1,917,658 -0.38(-3.33%)
Jan 21, 2010 11.91 11.94 11.36 11.40 1,842,707 -0.47(-3.94%)
Jan 20, 2010 11.85 11.96 11.61 11.87 2,165,605 -0.18(-1.46%)
Jan 19, 2010 11.87 12.04 11.54 12.04 1,047,810 +0.18(+1.48%)
Jan 15, 2010 11.96 11.87 11.87 11.87 1,649,294 -0.15(-1.22%)
Jan 14, 2010 11.94 12.04 11.74 12.02 1,168,037 +0.06(+0.49%)
Jan 13, 2010 11.90 12.02 11.64 11.96 1,590,072 +0.15(+1.24%)
Jan 12, 2010 12.10 12.36 11.75 11.81 2,371,484 -0.50(-4.04%)
Jan 11, 2010 12.85 13.13 12.30 12.31 2,084,625 -0.37(-2.88%)
Jan 08, 2010 11.93 12.80 11.93 12.67 4,609,252 +0.93(+7.96%)
Jan 07, 2010 12.10 12.19 11.62 11.74 2,771,818 -0.48(-3.95%)
Jan 06, 2010 10.66 12.31 10.66 12.22 8,402,944 +2.08(+20.53%)
Jan 05, 2010 9.970 10.15 9.875 10.14 1,263,091 +0.15(+1.54%)
Jan 04, 2010 9.751 10.03 9.751 9.985 921,385 +0.44(+4.59%)
Dec 31, 2009 9.846 9.547 9.547 9.547 563,227 -0.32(-3.26%)
Dec 30, 2009 9.700 9.868 9.642 9.868 838,511 +0.09(+0.97%)
Dec 29, 2009 9.912 9.956 9.649 9.773 841,315 -0.09(-0.96%)
Dec 28, 2009 9.802 9.919 9.802 9.868 825,424 +0.09(+0.90%)
Dec 24, 2009 9.642 9.839 9.591 9.781 477,617 +0.25(+2.61%)
Dec 23, 2009 9.269 9.569 9.240 9.532 793,348 +0.28(+3.08%)
Dec 22, 2009 9.174 9.262 9.109 9.247 1,104,214 +0.11(+1.21%)
Dec 21, 2009 8.773 9.255 8.751 9.137 1,951,261 +0.47(+5.38%)
Dec 18, 2009 8.437 8.809 8.261 8.670 8,227,262 +0.29(+3.49%)
Dec 17, 2009 8.692 8.729 8.363 8.378 1,640,666 -0.46(-5.21%)
Dec 16, 2009 9.021 9.130 8.721 8.838 1,881,259 -0.11(-1.22%)
Dec 15, 2009 8.787 9.050 8.787 8.948 1,092,371 +0.02(+0.25%)
Dec 14, 2009 8.919 8.984 8.875 8.926 970,954 +0.17(+1.92%)
Dec 11, 2009 8.692 8.846 8.616 8.758 1,421,913 +0.07(+0.76%)
Dec 10, 2009 8.707 8.867 8.678 8.692 1,186,851 +0.06(+0.68%)
Dec 09, 2009 8.371 8.670 8.232 8.634 1,360,857 +0.23(+2.78%)
Dec 08, 2009 8.846 8.846 8.385 8.400 2,362,332 -0.44(-4.96%)
Dec 07, 2009 8.619 8.970 8.539 8.838 1,259,379 +0.21(+2.46%)
Dec 04, 2009 8.721 8.948 8.327 8.626 2,257,081 +0.18(+2.07%)
Dec 03, 2009 8.838 8.919 8.437 8.451 1,628,720 -0.38(-4.30%)
Dec 02, 2009 8.634 8.948 8.634 8.831 1,267,819 +0.18(+2.11%)
Dec 01, 2009 8.605 8.736 8.524 8.648 1,285,848 +0.09(+1.11%)
Nov 30, 2009 8.773 8.794 8.400 8.553 1,481,579 -0.14(-1.60%)
Nov 27, 2009 8.539 8.809 8.444 8.692 517,848 -0.19(-2.14%)
Nov 25, 2009 8.853 8.992 8.787 8.882 535,695 +0.09(+1.00%)
Nov 24, 2009 8.882 8.919 8.743 8.794 549,329 -0.10(-1.15%)
Nov 23, 2009 8.875 9.189 8.838 8.897 1,211,680 +0.16(+1.84%)
Nov 20, 2009 8.583 8.765 8.349 8.736 1,215,174 +0.07(+0.76%)
Nov 19, 2009 8.502 8.721 8.261 8.670 1,408,278 -0.06(-0.67%)
Nov 18, 2009 8.984 9.021 8.656 8.729 1,306,711 -0.22(-2.45%)
Nov 17, 2009 8.765 8.955 8.619 8.948 1,325,929 +0.12(+1.32%)
Nov 16, 2009 8.597 8.897 8.568 8.831 1,608,427 +0.31(+3.69%)
Nov 13, 2009 8.590 8.692 8.400 8.517 1,228,059 -0.07(-0.77%)
Nov 12, 2009 8.860 8.897 8.539 8.583 1,381,338 -0.31(-3.53%)
Nov 11, 2009 8.933 9.043 8.729 8.897 1,234,499 +0.08(+0.91%)
Nov 10, 2009 8.787 8.896 8.597 8.816 1,113,774 +0.01(+0.08%)
Nov 09, 2009 8.758 8.948 8.678 8.809 1,490,380 +0.20(+2.29%)
Nov 06, 2009 8.619 8.984 8.502 8.612 1,870,027 -0.09(-1.09%)
Nov 05, 2009 8.407 8.765 8.371 8.707 1,777,768 +0.47(+5.77%)
Nov 04, 2009 8.407 8.524 8.192 8.232 1,517,549 -0.09(-1.14%)
Nov 03, 2009 8.020 8.451 7.881 8.327 1,470,122 +0.23(+2.80%)
Nov 02, 2009 8.115 8.356 7.816 8.101 1,910,674 +0.03(+0.36%)
Oct 30, 2009 8.648 8.648 7.962 8.071 2,631,214 -0.64(-7.30%)
Oct 29, 2009 8.422 8.780 8.363 8.707 1,999,611 +0.40(+4.84%)
Oct 28, 2009 8.429 8.473 8.079 8.305 2,026,916 -0.16(-1.90%)
Oct 27, 2009 8.626 8.670 8.334 8.466 1,886,468 -0.15(-1.70%)
Oct 26, 2009 9.138 9.298 8.539 8.612 2,623,520 -0.47(-5.23%)
Oct 23, 2009 9.174 9.211 8.999 9.087 1,531,323 -0.31(-3.34%)
Oct 22, 2009 9.371 9.459 9.006 9.401 1,626,372 +0.03(+0.31%)
Oct 21, 2009 9.598 9.934 9.350 9.371 1,931,477 -0.28(-2.95%)
Oct 20, 2009 9.474 9.664 9.466 9.656 1,697,108 -0.17(-1.71%)
Oct 19, 2009 9.832 9.978 9.656 9.824 1,143,677 +0.04(+0.45%)
Oct 16, 2009 10.04 10.08 9.634 9.781 1,483,139 -0.33(-3.25%)
Oct 15, 2009 10.01 10.23 9.912 10.11 1,427,015 +0.03(+0.29%)
Oct 14, 2009 9.919 10.26 9.868 10.08 1,392,349 +0.30(+3.06%)
Oct 13, 2009 9.802 9.875 9.496 9.781 1,196,905 -0.09(-0.96%)
Oct 12, 2009 10.05 10.17 9.686 9.875 1,018,450 -0.09(-0.95%)
Oct 09, 2009 9.941 10.10 9.693 9.970 1,282,813 -0.02(-0.22%)
Oct 08, 2009 10.10 10.36 9.883 9.992 2,596,103 -0.01(-0.07%)
Oct 07, 2009 10.17 10.31 9.890 10.000 1,479,689 -0.17(-1.65%)
Oct 06, 2009 10.21 10.59 10.09 10.17 1,862,522 +0.09(+0.87%)
Oct 05, 2009 9.832 10.16 9.722 10.08 1,740,222 +0.26(+2.60%)
Oct 02, 2009 9.569 9.883 9.255 9.824 2,099,495 +0.10(+1.05%)
Oct 01, 2009 10.07 10.15 9.627 9.722 2,036,800 -0.43(-4.24%)
Sep 30, 2009 10.97 11.42 9.875 10.15 4,842,776 -1.42(-12.25%)
Sep 29, 2009 11.60 11.79 11.33 11.57 2,055,710 +0.05(+0.44%)
Sep 28, 2009 11.16 11.58 11.10 11.52 931,615 +0.41(+3.68%)
Sep 25, 2009 11.04 11.58 10.97 11.11 998,199 +0.01(+0.07%)
Sep 24, 2009 11.34 11.53 10.80 11.10 1,158,249 -0.25(-2.19%)
Sep 23, 2009 11.63 11.83 11.20 11.35 1,034,767 -0.30(-2.57%)
Sep 22, 2009 11.50 11.77 11.44 11.65 801,335 +0.29(+2.57%)
Sep 21, 2009 11.25 11.49 11.05 11.36 911,694 -0.10(-0.89%)
Sep 18, 2009 11.34 11.58 11.02 11.46 1,712,053 +0.12(+1.10%)
Sep 17, 2009 11.45 11.99 11.29 11.34 1,349,230 +0.17(+1.48%)
Sep 16, 2009 11.18 11.57 10.98 11.17 1,203,974 +0.07(+0.61%)
Sep 15, 2009 10.91 11.16 10.70 11.10 1,041,985 +0.31(+2.84%)
Sep 14, 2009 10.48 10.90 10.34 10.80 829,634 +0.21(+2.00%)
Sep 11, 2009 10.93 10.96 10.42 10.58 1,245,912 -0.13(-1.23%)
Sep 10, 2009 10.14 10.85 10.03 10.72 1,248,956 +0.53(+5.16%)
Sep 09, 2009 10.08 10.37 10.01 10.19 694,783 +0.06(+0.58%)
Sep 08, 2009 10.04 10.28 9.868 10.13 1,009,241 +0.24(+2.44%)
Sep 04, 2009 9.824 9.919 9.598 9.890 570,784 +0.08(+0.82%)
Sep 03, 2009 9.518 9.824 9.459 9.810 807,580 +0.44(+4.68%)
Sep 02, 2009 9.386 9.576 9.284 9.371 900,711 -0.07(-0.70%)
Sep 01, 2009 9.583 10.12 9.342 9.437 1,216,744 -0.18(-1.90%)
Aug 31, 2009 9.861 9.861 9.532 9.620 951,304 -0.37(-3.66%)
Aug 28, 2009 10.03 10.21 9.711 9.985 1,003,955 +0.10(+1.03%)
Aug 27, 2009 9.678 10.13 9.357 9.883 1,503,689 +0.22(+2.27%)
Aug 26, 2009 9.634 9.773 9.445 9.664 821,618 -0.04(-0.38%)
Aug 25, 2009 9.773 10.000 9.561 9.700 884,306 +0.04(+0.38%)
Aug 24, 2009 9.861 10.06 9.598 9.664 572,030 -0.15(-1.49%)
Aug 21, 2009 9.503 9.861 9.328 9.810 1,349,998 +0.55(+5.91%)
Aug 20, 2009 9.233 9.342 9.116 9.262 717,643 +0.03(+0.32%)
Aug 19, 2009 8.838 9.379 8.765 9.233 1,220,468 +0.24(+2.68%)
Aug 18, 2009 9.028 9.247 8.955 8.992 975,482 -0.18(-1.91%)
Aug 17, 2009 9.247 9.335 8.904 9.167 1,371,322 -0.41(-4.27%)
Aug 14, 2009 9.751 9.781 9.350 9.576 1,007,593 -0.20(-2.02%)
Aug 13, 2009 9.664 9.824 9.496 9.773 1,127,393 +0.15(+1.59%)
Aug 12, 2009 9.561 9.883 9.437 9.620 1,055,169 -0.01(-0.08%)
Aug 11, 2009 9.854 9.927 9.393 9.627 961,153 -0.35(-3.51%)
Aug 10, 2009 10.47 10.47 9.766 9.978 880,997 -0.45(-4.27%)
Aug 07, 2009 10.06 10.61 9.956 10.42 1,659,862 +0.63(+6.41%)
Aug 06, 2009 9.985 10.07 9.715 9.795 1,053,594 -0.16(-1.61%)
Aug 05, 2009 10.03 10.15 9.700 9.956 1,022,093 -0.03(-0.29%)
Aug 04, 2009 10.07 10.19 9.861 9.985 1,012,637 -0.22(-2.15%)
Aug 03, 2009 9.824 10.27 9.781 10.20 1,296,363 +0.55(+5.67%)
Jul 31, 2009 9.291 9.759 9.203 9.656 1,180,154 +0.34(+3.61%)
Jul 30, 2009 9.130 9.459 9.130 9.320 928,682 +0.36(+3.99%)
Jul 29, 2009 9.225 9.269 8.824 8.962 947,600 -0.47(-5.03%)
Jul 28, 2009 9.291 9.554 9.072 9.437 817,373 -0.07(-0.77%)
Jul 27, 2009 9.605 9.678 9.371 9.510 630,974 -0.08(-0.84%)
Jul 24, 2009 9.452 9.737 9.328 9.591 1,038,632 +0.05(+0.54%)
Jul 23, 2009 9.371 9.707 9.306 9.539 1,349,475 +0.12(+1.24%)
Jul 22, 2009 9.591 9.605 9.269 9.423 1,058,613 -0.22(-2.27%)
Jul 21, 2009 10.01 10.18 9.408 9.642 1,295,929 -0.29(-2.94%)
Jul 20, 2009 9.591 10.06 9.591 9.934 1,164,181 +0.42(+4.37%)
Jul 17, 2009 9.642 9.861 9.364 9.518 1,197,758 -0.16(-1.66%)
Jul 16, 2009 9.094 9.751 8.984 9.678 1,260,499 +0.56(+6.17%)
Jul 15, 2009 8.758 9.393 8.546 9.116 1,771,100 +0.34(+3.83%)
Jul 14, 2009 8.422 8.802 8.290 8.780 1,699,397 +0.39(+4.70%)
Jul 13, 2009 8.327 8.488 8.290 8.385 1,480,676 +0.13(+1.59%)
Jul 10, 2009 8.188 8.327 7.925 8.254 858,179 +0.08(+0.98%)
Jul 09, 2009 8.247 8.422 8.035 8.174 1,007,386 -0.01(-0.18%)
Jul 08, 2009 8.451 8.641 7.830 8.188 1,712,825 -0.23(-2.78%)
Jul 07, 2009 8.897 8.970 8.371 8.422 1,328,894 -0.51(-5.72%)
Jul 06, 2009 8.831 9.057 8.495 8.933 1,272,506 -0.18(-1.92%)
Jul 02, 2009 9.510 9.569 9.006 9.109 1,126,800 -0.58(-6.03%)
Jul 01, 2009 9.613 10.07 9.386 9.693 1,371,610 +0.35(+3.75%)
Jun 30, 2009 9.700 9.795 9.218 9.342 1,179,487 -0.37(-3.76%)
Jun 29, 2009 9.583 10.02 9.496 9.707 867,920 +0.15(+1.61%)
Jun 26, 2009 9.583 9.766 9.430 9.554 2,889,104 -0.08(-0.83%)
Jun 25, 2009 9.313 9.737 9.277 9.634 1,139,535 +0.38(+4.10%)
Jun 24, 2009 9.335 9.561 9.116 9.255 901,512 +0.03(+0.32%)
Jun 23, 2009 9.291 9.510 8.955 9.225 998,821 +0.00(+0.00%)
Jun 22, 2009 9.919 9.956 9.218 9.225 1,084,720 -0.80(-7.94%)
Jun 19, 2009 10.04 10.40 9.963 10.02 1,384,679 +0.18(+1.86%)
Jun 18, 2009 9.817 10.14 9.539 9.839 971,425 +0.06(+0.60%)
Jun 17, 2009 9.722 9.970 9.255 9.781 1,411,014 +0.04(+0.45%)
Jun 16, 2009 10.20 10.37 9.532 9.737 1,429,651 -0.32(-3.20%)
Jun 15, 2009 10.61 10.61 9.802 10.06 1,050,008 -0.79(-7.27%)
Jun 12, 2009 10.99 11.12 10.45 10.85 794,788 -0.24(-2.17%)
Jun 11, 2009 10.99 11.39 10.99 11.09 1,142,910 +0.09(+0.86%)
Jun 10, 2009 11.02 11.02 10.39 10.99 1,424,377 +0.34(+3.15%)
Jun 09, 2009 10.40 10.87 10.36 10.66 1,185,894 +0.30(+2.89%)
Jun 08, 2009 10.39 10.48 10.12 10.36 1,963,072 -0.78(-7.02%)
Jun 05, 2009 11.34 11.47 10.88 11.14 976,051 +0.08(+0.73%)
Jun 04, 2009 10.94 11.23 10.71 11.06 1,032,700 +0.19(+1.75%)
Jun 03, 2009 11.14 11.14 10.64 10.87 1,191,070 -0.45(-3.94%)
Jun 02, 2009 11.17 11.81 10.96 11.31 1,501,861 +0.09(+0.78%)
Jun 01, 2009 10.53 11.40 10.53 11.23 1,866,724 +1.01(+9.86%)
May 29, 2009 10.22 10.23 9.897 10.22 1,643,236 +0.07(+0.72%)
May 28, 2009 10.02 10.27 9.649 10.15 1,260,544 +0.20(+1.98%)
May 27, 2009 9.912 10.61 9.737 9.948 1,487,979 -0.01(-0.15%)
May 26, 2009 9.477 10.14 9.255 9.963 1,199,394 +0.37(+3.88%)
May 22, 2009 9.569 10.01 9.532 9.591 1,025,574 +0.07(+0.69%)
May 21, 2009 9.700 9.700 9.145 9.525 1,323,508 -0.34(-3.48%)
May 20, 2009 9.956 10.50 9.822 9.868 1,948,369 +0.08(+0.82%)
May 19, 2009 9.722 10.11 9.393 9.788 2,340,578 -0.40(-3.94%)
May 18, 2009 9.664 10.23 9.627 10.19 1,252,769 +0.61(+6.33%)
May 15, 2009 9.678 9.905 9.393 9.583 1,301,308 -0.14(-1.43%)
May 14, 2009 9.634 10.01 9.028 9.722 1,747,013 +0.13(+1.37%)
May 13, 2009 10.28 10.36 9.408 9.591 1,785,148 -0.94(-8.95%)
May 12, 2009 10.82 10.88 10.08 10.53 1,536,994 -0.18(-1.64%)
May 11, 2009 10.82 11.00 10.51 10.71 1,049,672 -0.38(-3.43%)
May 08, 2009 11.10 11.50 10.82 11.09 1,479,088 +0.31(+2.85%)
May 07, 2009 11.47 11.69 10.57 10.78 1,409,148 -0.56(-4.96%)
May 06, 2009 11.53 11.64 11.01 11.34 1,149,531 -0.01(-0.06%)
May 05, 2009 11.53 11.62 10.99 11.35 995,896 -0.25(-2.14%)
May 04, 2009 11.45 11.61 11.27 11.60 1,459,277 +0.83(+7.66%)
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.