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

Carrefour S.A. ADR (OP: CRRFY )

3.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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, 2013 5.790 5.790 5.680 5.710 73,411 -0.19(-3.22%)
Apr 29, 2013 5.780 5.920 5.780 5.900 83,321 +0.20(+3.51%)
Apr 26, 2013 5.720 5.720 5.690 5.700 137,167 -0.02(-0.35%)
Apr 25, 2013 5.730 5.800 5.720 5.720 104,782 -0.05(-0.87%)
Apr 24, 2013 5.740 5.790 5.710 5.770 77,068 +0.11(+1.94%)
Apr 23, 2013 5.560 5.660 5.550 5.660 133,417 +0.25(+4.58%)
Apr 22, 2013 5.410 5.420 5.350 5.412 177,452 -0.01(-0.15%)
Apr 19, 2013 5.390 5.480 5.380 5.420 92,069 +0.17(+3.24%)
Apr 18, 2013 5.280 5.350 5.230 5.250 74,148 -0.06(-1.13%)
Apr 17, 2013 5.490 5.490 5.280 5.310 85,776 -0.21(-3.73%)
Apr 16, 2013 5.550 5.570 5.477 5.516 96,542 +0.07(+1.21%)
Apr 15, 2013 5.550 5.570 5.390 5.450 98,182 -0.14(-2.50%)
Apr 12, 2013 5.570 5.650 5.570 5.590 53,809 -0.07(-1.17%)
Apr 11, 2013 5.650 5.740 5.650 5.656 114,430 +0.11(+1.91%)
Apr 10, 2013 5.470 5.610 5.470 5.550 111,662 +0.11(+2.02%)
Apr 09, 2013 5.410 5.440 5.350 5.440 99,197 +0.12(+2.26%)
Apr 08, 2013 5.300 5.360 5.300 5.320 100,039 -0.03(-0.56%)
Apr 05, 2013 5.270 5.370 5.270 5.350 100,359 -0.12(-2.19%)
Apr 04, 2013 5.460 5.540 5.410 5.470 167,426 +0.00(+0.00%)
Apr 03, 2013 5.580 5.600 5.450 5.470 116,357 -0.10(-1.80%)
Apr 02, 2013 5.540 5.630 5.530 5.570 121,455 +0.16(+2.96%)
Apr 01, 2013 5.350 5.430 5.350 5.410 96,032 -0.01(-0.18%)
Mar 28, 2013 5.420 5.480 5.390 5.420 210,005 +0.15(+2.85%)
Mar 27, 2013 5.240 5.330 5.220 5.270 163,453 -0.17(-3.13%)
Mar 26, 2013 5.440 5.490 5.400 5.440 190,222 +0.06(+1.12%)
Mar 25, 2013 5.660 5.660 5.370 5.380 151,626 -0.24(-4.27%)
Mar 22, 2013 5.570 5.660 5.570 5.620 130,762 +0.03(+0.49%)
Mar 21, 2013 5.570 5.660 5.550 5.593 182,509 -0.06(-1.02%)
Mar 20, 2013 5.660 5.690 5.600 5.650 110,586 +0.11(+1.99%)
Mar 19, 2013 5.660 5.690 5.500 5.540 529,538 +0.03(+0.54%)
Mar 18, 2013 5.470 5.610 5.470 5.510 148,506 -0.04(-0.81%)
Mar 15, 2013 5.600 5.650 5.540 5.555 182,842 -0.11(-1.86%)
Mar 14, 2013 5.580 5.680 5.580 5.660 129,875 +0.04(+0.68%)
Mar 13, 2013 5.650 5.660 5.580 5.622 179,941 -0.13(-2.23%)
Mar 12, 2013 5.800 5.840 5.740 5.750 229,919 +0.01(+0.17%)
Mar 11, 2013 5.770 5.810 5.730 5.740 814,381 -0.06(-1.03%)
Mar 08, 2013 5.840 6.007 5.780 5.800 1,404,958 +0.10(+1.75%)
Mar 07, 2013 5.760 5.790 5.690 5.700 190,398 +0.23(+4.20%)
Mar 06, 2013 5.550 5.560 5.470 5.470 1,733,484 +0.02(+0.37%)
Mar 05, 2013 5.380 5.500 5.370 5.450 222,112 +0.13(+2.44%)
Mar 04, 2013 5.290 5.350 5.280 5.320 153,072 +0.02(+0.38%)
Mar 01, 2013 5.240 5.350 5.240 5.300 236,806 -0.10(-1.85%)
Feb 28, 2013 5.410 5.480 5.380 5.400 168,401 -0.01(-0.18%)
Feb 27, 2013 5.310 5.420 5.310 5.410 156,988 +0.19(+3.64%)
Feb 26, 2013 5.300 5.320 5.210 5.220 357,721 -0.27(-4.92%)
Feb 22, 2013 5.450 5.490 5.430 5.490 220,275 +0.13(+2.50%)
Feb 21, 2013 5.420 5.440 5.310 5.356 496,744 -0.06(-1.18%)
Feb 20, 2013 5.550 5.550 5.420 5.420 221,662 -0.13(-2.34%)
Feb 19, 2013 5.430 5.570 5.430 5.550 340,572 +0.26(+4.91%)
Feb 15, 2013 5.350 5.370 5.250 5.290 200,642 -0.03(-0.56%)
Feb 14, 2013 5.370 5.410 5.300 5.320 104,058 -0.18(-3.27%)
Feb 13, 2013 5.530 5.590 5.500 5.500 175,603 -0.08(-1.43%)
Feb 12, 2013 5.560 5.620 5.560 5.580 220,357 +0.07(+1.27%)
Feb 11, 2013 5.550 5.570 5.480 5.510 139,955 +0.00(+0.00%)
Feb 08, 2013 5.510 5.570 5.510 5.510 131,395 -0.01(-0.18%)
Feb 07, 2013 5.580 5.590 5.500 5.520 188,053 -0.02(-0.36%)
Feb 06, 2013 5.510 5.600 5.500 5.540 295,136 +0.04(+0.73%)
Feb 04, 2013 5.630 5.680 5.480 5.500 141,584 -0.20(-3.51%)
Feb 01, 2013 5.740 5.780 5.700 5.700 144,744 +0.08(+1.42%)
Jan 31, 2013 5.660 5.700 5.620 5.620 829,270 -0.08(-1.40%)
Jan 30, 2013 5.720 5.760 5.680 5.700 136,858 -0.05(-0.87%)
Jan 29, 2013 5.700 5.770 5.700 5.750 168,941 +0.05(+0.88%)
Jan 28, 2013 5.720 5.750 5.700 5.700 128,814 -0.05(-0.87%)
Jan 25, 2013 5.730 5.760 5.710 5.750 225,115 +0.19(+3.42%)
Jan 24, 2013 5.530 5.610 5.530 5.560 408,916 +0.06(+1.09%)
Jan 23, 2013 5.490 5.530 5.490 5.500 209,518 +0.01(+0.18%)
Jan 22, 2013 5.490 5.530 5.460 5.490 164,669 +0.09(+1.67%)
Jan 18, 2013 5.390 5.400 5.300 5.400 145,642 -0.02(-0.37%)
Jan 17, 2013 5.460 5.490 5.400 5.420 144,465 +0.38(+7.54%)
Jan 16, 2013 5.060 5.130 5.040 5.040 263,292 +0.05(+1.00%)
Jan 15, 2013 5.010 5.040 4.960 4.990 153,019 -0.06(-1.19%)
Jan 14, 2013 5.060 5.110 5.050 5.050 240,367 +0.01(+0.20%)
Jan 12, 2013 5.040 5.080 5.030 5.040 128,998 +0.00(+0.00%)
Jan 11, 2013 5.040 5.080 5.030 5.040 128,998 +0.01(+0.20%)
Jan 10, 2013 5.050 5.080 5.010 5.030 157,525 +0.00(+0.00%)
Jan 09, 2013 5.080 5.110 5.020 5.030 171,866 -0.18(-3.45%)
Jan 08, 2013 5.250 5.250 5.200 5.210 81,855 -0.05(-0.95%)
Jan 07, 2013 5.220 5.270 5.220 5.260 295,849 -0.04(-0.75%)
Jan 04, 2013 5.220 5.340 5.220 5.300 196,227 +0.11(+2.12%)
Jan 03, 2013 5.180 5.270 5.180 5.190 194,824 -0.01(-0.19%)
Jan 02, 2013 5.230 5.240 5.180 5.200 144,576 +0.05(+0.97%)
Dec 31, 2012 5.040 5.210 5.040 5.150 312,281 +0.14(+2.79%)
Dec 28, 2012 5.080 5.100 4.990 5.010 308,991 -0.13(-2.53%)
Dec 27, 2012 5.180 5.210 5.120 5.140 695,796 +0.07(+1.38%)
Dec 26, 2012 5.070 5.130 5.060 5.070 429,314 +0.01(+0.20%)
Dec 24, 2012 5.070 5.120 5.060 5.060 272,823 +0.03(+0.60%)
Dec 21, 2012 5.010 5.080 4.990 5.030 325,560 +0.02(+0.40%)
Dec 20, 2012 5.040 5.060 5.000 5.010 422,149 -0.03(-0.60%)
Dec 19, 2012 5.090 5.130 5.040 5.040 583,380 -0.05(-0.98%)
Dec 18, 2012 5.070 5.150 5.060 5.090 249,456 +0.08(+1.60%)
Dec 17, 2012 5.050 5.070 5.000 5.010 227,308 +0.05(+1.01%)
Dec 14, 2012 4.950 5.000 4.950 4.960 276,432 +0.03(+0.61%)
Dec 13, 2012 4.940 5.010 4.920 4.930 343,739 -0.07(-1.40%)
Dec 12, 2012 5.000 5.050 4.980 5.000 238,183 -0.01(-0.20%)
Dec 11, 2012 5.010 5.060 5.000 5.010 255,988 +0.09(+1.83%)
Dec 10, 2012 4.880 4.960 4.880 4.920 233,708 +0.03(+0.61%)
Dec 07, 2012 4.890 4.930 4.870 4.890 170,161 -0.03(-0.61%)
Dec 06, 2012 4.930 5.000 4.910 4.920 204,853 -0.03(-0.57%)
Dec 05, 2012 4.960 4.980 4.910 4.948 260,447 +0.05(+0.98%)
Dec 04, 2012 4.850 4.940 4.850 4.900 331,881 +0.02(+0.41%)
Nov 30, 2012 4.950 4.970 4.870 4.880 582,639 -0.04(-0.81%)
Nov 29, 2012 4.850 4.970 4.850 4.920 251,424 +0.09(+1.97%)
Nov 28, 2012 4.720 4.860 4.720 4.825 247,056 +0.03(+0.52%)
Nov 27, 2012 4.790 4.850 4.790 4.800 196,874 +0.01(+0.21%)
Nov 26, 2012 4.760 4.820 4.740 4.790 255,105 -0.03(-0.62%)
Nov 24, 2012 4.760 4.860 4.760 4.820 191,532 +0.00(+0.00%)
Nov 23, 2012 4.760 4.860 4.760 4.820 191,532 +0.02(+0.42%)
Nov 21, 2012 4.790 4.850 4.790 4.800 386,849 +0.08(+1.69%)
Nov 20, 2012 4.650 4.750 4.650 4.720 205,438 +0.14(+3.06%)
Nov 19, 2012 4.470 4.600 4.470 4.580 371,382 +0.13(+2.92%)
Nov 16, 2012 4.480 4.520 4.400 4.450 397,421 -0.05(-1.11%)
Nov 15, 2012 4.510 4.540 4.480 4.500 308,818 -0.03(-0.66%)
Nov 14, 2012 4.580 4.610 4.520 4.530 222,505 -0.02(-0.44%)
Nov 13, 2012 4.500 4.600 4.500 4.550 131,925 -0.05(-1.09%)
Nov 12, 2012 4.630 4.650 4.580 4.600 182,382 -0.08(-1.71%)
Nov 09, 2012 4.570 4.740 4.570 4.680 272,171 +0.10(+2.18%)
Nov 08, 2012 4.620 4.670 4.580 4.580 234,271 -0.06(-1.29%)
Nov 07, 2012 4.680 4.700 4.610 4.640 1,179,176 -0.13(-2.73%)
Nov 06, 2012 4.760 4.820 4.750 4.770 179,085 +0.03(+0.63%)
Nov 05, 2012 4.830 4.830 4.730 4.740 271,795 -0.06(-1.25%)
Nov 02, 2012 4.830 4.860 4.790 4.800 213,971 -0.03(-0.62%)
Nov 01, 2012 4.840 4.920 4.820 4.830 557,461 +0.02(+0.42%)
Oct 31, 2012 4.790 4.850 4.760 4.810 332,631 +0.05(+1.05%)
Oct 26, 2012 4.760 4.760 4.760 0 +0.13(+2.81%)
Oct 25, 2012 4.600 4.640 4.570 4.630 524,185 +0.07(+1.54%)
Oct 24, 2012 4.560 4.610 4.560 4.560 169,850 -0.01(-0.22%)
Oct 23, 2012 4.560 4.610 4.540 4.570 271,466 -0.13(-2.77%)
Oct 19, 2012 4.690 4.760 4.690 4.700 298,992 +0.23(+5.15%)
Oct 18, 2012 4.490 4.510 4.440 4.470 200,488 +0.04(+0.90%)
Oct 17, 2012 4.380 4.500 4.370 4.430 232,538 +0.17(+3.99%)
Oct 16, 2012 4.200 4.290 4.200 4.260 469,060 +0.11(+2.65%)
Oct 15, 2012 4.150 4.190 4.130 4.150 194,523 +0.00(+0.00%)
Oct 12, 2012 4.170 4.220 4.150 4.150 163,311 -0.06(-1.43%)
Oct 11, 2012 4.240 4.289 4.200 4.210 750,914 +0.18(+4.47%)
Oct 10, 2012 4.080 4.120 4.030 4.030 178,971 +0.06(+1.51%)
Oct 09, 2012 4.070 4.070 3.950 3.970 323,085 -0.12(-3.05%)
Oct 08, 2012 4.110 4.130 4.080 4.095 669,845 -0.06(-1.33%)
Oct 06, 2012 4.290 4.290 4.130 4.150 203,644 +0.00(+0.00%)
Oct 05, 2012 4.290 4.290 4.130 4.150 203,644 -0.03(-0.72%)
Oct 04, 2012 4.150 4.200 4.100 4.180 145,626 +0.02(+0.48%)
Oct 03, 2012 4.190 4.210 4.140 4.160 1,371,764 -0.06(-1.42%)
Oct 02, 2012 4.250 4.329 4.210 4.220 2,534,150 +0.09(+2.18%)
Oct 01, 2012 4.160 4.220 4.130 4.130 193,280 +0.02(+0.49%)
Sep 28, 2012 4.110 4.190 4.080 4.110 239,215 -0.13(-3.07%)
Sep 27, 2012 4.200 4.260 4.160 4.240 419,310 +0.09(+2.17%)
Sep 26, 2012 4.210 4.240 4.150 4.150 519,681 -0.23(-5.25%)
Sep 25, 2012 4.380 4.470 4.380 4.380 350,433 +0.01(+0.23%)
Sep 24, 2012 4.390 4.420 4.350 4.370 460,654 -0.06(-1.35%)
Sep 21, 2012 4.470 4.500 4.410 4.430 482,772 +0.01(+0.23%)
Sep 20, 2012 4.410 4.460 4.390 4.420 214,242 -0.05(-1.12%)
Sep 19, 2012 4.450 4.520 4.450 4.470 542,007 +0.08(+1.82%)
Sep 18, 2012 4.400 4.460 4.380 4.390 201,791 -0.04(-0.90%)
Sep 17, 2012 4.460 4.490 4.400 4.430 185,600 -0.06(-1.34%)
Sep 14, 2012 4.420 4.550 4.420 4.490 264,885 +0.11(+2.39%)
Sep 13, 2012 4.330 4.390 4.260 4.385 156,875 -0.02(-0.34%)
Sep 12, 2012 4.400 4.410 4.360 4.400 339,186 +0.10(+2.33%)
Sep 11, 2012 4.260 4.340 4.260 4.300 228,506 +0.07(+1.65%)
Sep 10, 2012 4.230 4.300 4.230 4.230 176,655 -0.07(-1.63%)
Sep 07, 2012 4.310 4.330 4.270 4.300 839,395 +0.09(+2.14%)
Sep 06, 2012 4.070 4.270 4.070 4.210 648,881 +0.18(+4.47%)
Sep 05, 2012 4.070 4.110 4.020 4.030 226,995 -0.02(-0.49%)
Sep 04, 2012 4.140 4.140 4.030 4.050 590,498 -0.08(-1.94%)
Aug 31, 2012 4.120 4.186 4.080 4.130 6,224,714 +0.00(+0.00%)
Aug 30, 2012 4.340 4.350 4.120 4.130 435,260 +0.30(+7.83%)
Aug 29, 2012 3.910 3.960 3.820 3.830 174,723 -0.17(-4.25%)
Aug 27, 2012 4.010 4.080 3.990 4.000 300,366 +0.04(+1.01%)
Aug 24, 2012 3.920 4.020 3.910 3.960 357,174 +0.05(+1.28%)
Aug 23, 2012 3.910 3.980 3.900 3.910 294,652 -0.09(-2.25%)
Aug 22, 2012 3.990 4.040 3.980 4.000 245,826 +0.00(+0.13%)
Aug 21, 2012 4.020 4.060 3.985 3.995 411,244 +0.08(+2.17%)
Aug 20, 2012 3.890 3.930 3.880 3.910 286,249 -0.04(-1.01%)
Aug 17, 2012 3.950 3.970 3.910 3.950 181,247 -0.01(-0.25%)
Aug 16, 2012 3.870 3.990 3.870 3.960 198,250 +0.14(+3.66%)
Aug 15, 2012 3.800 3.870 3.800 3.820 204,499 -0.03(-0.78%)
Aug 14, 2012 3.820 3.890 3.820 3.850 234,281 +0.02(+0.52%)
Aug 13, 2012 3.840 3.870 3.800 3.830 285,415 +0.02(+0.52%)
Aug 11, 2012 3.770 3.840 3.760 3.810 487,832 +0.00(+0.00%)
Aug 10, 2012 3.770 3.840 3.760 3.810 487,832 -0.05(-1.30%)
Aug 09, 2012 3.890 3.900 3.830 3.860 336,470 +0.02(+0.52%)
Aug 08, 2012 3.810 3.900 3.810 3.840 168,999 -0.06(-1.54%)
Aug 07, 2012 3.870 3.980 3.870 3.900 503,465 +0.09(+2.36%)
Aug 06, 2012 3.740 3.870 3.740 3.810 358,976 +0.19(+5.25%)
Aug 03, 2012 3.540 3.650 3.540 3.620 551,309 +0.19(+5.54%)
Aug 02, 2012 3.460 3.600 3.390 3.430 224,354 -0.14(-3.92%)
Aug 01, 2012 3.530 3.610 3.530 3.570 2,061,510 +0.01(+0.28%)
Jul 31, 2012 3.460 3.620 3.460 3.560 328,882 +0.00(+0.00%)
Jul 30, 2012 3.400 3.630 3.400 3.560 321,369 +0.04(+1.14%)
Jul 27, 2012 3.320 3.550 3.320 3.520 251,838 +0.09(+2.62%)
Jul 26, 2012 3.420 3.460 3.400 3.430 1,568,200 +0.18(+5.54%)
Jul 25, 2012 3.230 3.270 3.200 3.250 2,303,967 +0.09(+2.85%)
Jul 24, 2012 3.210 3.282 3.140 3.160 9,027,212 -0.05(-1.56%)
Jul 23, 2012 3.160 3.220 3.160 3.210 159,602 -0.14(-4.18%)
Jul 20, 2012 3.320 3.390 3.320 3.350 202,002 -0.08(-2.33%)
Jul 19, 2012 3.420 3.480 3.420 3.430 465,174 +0.01(+0.29%)
Jul 18, 2012 3.390 3.450 3.390 3.420 372,227 -0.00(-0.03%)
Jul 17, 2012 3.450 3.490 3.360 3.421 258,520 -0.07(-1.98%)
Jul 16, 2012 3.460 3.540 3.460 3.490 298,756 -0.01(-0.29%)
Jul 14, 2012 3.410 3.540 3.410 3.500 226,775 +0.00(+0.00%)
Jul 13, 2012 3.410 3.540 3.410 3.500 226,775 +0.11(+3.24%)
Jul 12, 2012 3.380 3.420 3.360 3.390 286,006 +0.20(+6.27%)
Jul 11, 2012 3.200 3.240 3.140 3.190 198,483 +0.03(+0.95%)
Jul 10, 2012 3.260 3.270 3.150 3.160 354,418 -0.04(-1.25%)
Jul 09, 2012 3.210 3.240 3.150 3.200 128,757 -0.07(-2.14%)
Jul 06, 2012 3.330 3.330 3.250 3.270 194,134 -0.11(-3.25%)
Jul 05, 2012 3.400 3.400 3.340 3.380 306,521 -0.20(-5.59%)
Jul 03, 2012 3.590 3.630 3.510 3.580 169,689 +0.06(+1.70%)
Jul 02, 2012 3.620 3.620 3.480 3.520 611,101 +0.02(+0.57%)
Jun 30, 2012 3.560 3.560 3.460 3.500 254,116 +0.01(+0.29%)
Jun 29, 2012 3.560 3.560 3.460 3.490 255,600 +0.06(+1.75%)
Jun 28, 2012 3.430 3.470 3.360 3.430 390,300 -0.01(-0.29%)
Jun 27, 2012 3.410 3.480 3.410 3.440 355,086 +0.03(+0.88%)
Jun 26, 2012 3.440 3.480 3.400 3.410 469,636 -0.04(-1.16%)
Jun 25, 2012 3.450 3.487 3.420 3.450 4,741,927 -0.12(-3.36%)
Jun 22, 2012 3.590 3.610 3.550 3.570 499,937 +0.05(+1.42%)
Jun 21, 2012 3.650 3.680 3.520 3.520 420,250 -0.06(-1.68%)
Jun 20, 2012 3.580 3.650 3.570 3.580 486,874 +0.04(+1.13%)
Jun 19, 2012 3.490 3.600 3.470 3.540 612,739 +0.09(+2.61%)
Jun 18, 2012 3.500 3.520 3.450 3.450 423,746 -0.16(-4.43%)
Jun 15, 2012 3.560 3.660 3.530 3.610 1,053,448 +0.18(+5.25%)
Jun 14, 2012 3.360 3.430 3.360 3.430 393,505 +0.11(+3.31%)
Jun 13, 2012 3.360 3.390 3.320 3.320 332,254 -0.09(-2.75%)
Jun 12, 2012 3.400 3.430 3.370 3.414 798,507 +0.05(+1.61%)
Jun 11, 2012 3.500 3.500 3.360 3.360 326,998 -0.06(-1.75%)
Jun 08, 2012 3.370 3.450 3.360 3.420 539,454 -0.01(-0.29%)
Jun 07, 2012 3.490 3.500 3.420 3.430 708,706 -0.09(-2.56%)
Jun 06, 2012 3.450 3.520 3.450 3.520 383,828 +0.03(+0.86%)
Jun 05, 2012 3.420 3.520 3.373 3.490 1,501,888 +0.09(+2.65%)
Jun 04, 2012 3.460 3.460 3.360 3.400 580,756 +0.04(+1.19%)
Jun 02, 2012 3.340 3.390 3.320 3.360 1,593,299 +0.00(+0.00%)
Jun 01, 2012 3.340 3.390 3.320 3.360 1,593,299 -0.04(-1.18%)
May 31, 2012 3.430 3.460 3.370 3.400 1,477,606 -0.04(-1.16%)
May 30, 2012 3.470 3.510 3.420 3.440 509,989 -0.14(-3.91%)
May 29, 2012 3.560 3.600 3.550 3.580 564,948 +0.02(+0.56%)
May 25, 2012 3.520 3.590 3.520 3.560 679,251 +0.06(+1.71%)
May 24, 2012 3.520 3.570 3.490 3.500 795,752 -0.09(-2.51%)
May 23, 2012 3.610 3.610 3.520 3.590 621,201 +0.13(+3.76%)
May 22, 2012 3.450 3.520 3.450 3.460 578,418 -0.07(-1.98%)
May 21, 2012 3.420 3.540 3.420 3.530 555,782 +0.07(+2.02%)
May 18, 2012 3.460 3.520 3.450 3.460 846,871 +0.07(+2.06%)
May 17, 2012 3.420 3.460 3.390 3.390 518,319 -0.08(-2.31%)
May 16, 2012 3.510 3.560 3.470 3.470 416,621 +0.01(+0.29%)
May 15, 2012 3.460 3.520 3.450 3.460 635,039 -0.08(-2.26%)
May 14, 2012 3.550 3.570 3.500 3.540 2,127,314 -0.10(-2.75%)
May 11, 2012 3.600 3.680 3.600 3.640 863,543 -0.06(-1.62%)
May 10, 2012 3.720 3.760 3.700 3.700 705,207 +0.08(+2.21%)
May 09, 2012 3.560 3.650 3.560 3.620 386,805 -0.06(-1.63%)
May 08, 2012 3.680 3.730 3.630 3.680 587,734 -0.08(-2.13%)
May 07, 2012 3.710 3.790 3.710 3.760 582,262 +0.09(+2.45%)
May 04, 2012 3.780 3.810 3.650 3.670 502,397 -0.15(-3.93%)
May 03, 2012 3.850 3.911 3.800 3.820 2,083,553 -0.06(-1.55%)
May 02, 2012 3.890 3.930 3.860 3.880 701,194 -0.07(-1.77%)
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.