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

HSN, Inc. (NQ: )

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, 2010 32.63 32.76 30.02 30.12 528,696 -2.60(-7.95%)
Apr 29, 2010 31.98 32.94 31.82 32.72 321,875 +0.95(+2.99%)
Apr 28, 2010 31.12 32.48 30.90 31.77 398,922 +0.73(+2.35%)
Apr 27, 2010 32.82 32.82 30.79 31.04 602,032 -1.95(-5.93%)
Apr 26, 2010 33.20 34.66 32.87 32.99 421,971 -0.15(-0.44%)
Apr 23, 2010 33.80 34.10 32.46 33.14 364,253 -0.54(-1.60%)
Apr 22, 2010 32.19 33.93 32.06 33.68 424,271 +1.09(+3.34%)
Apr 21, 2010 32.03 32.70 30.97 32.59 486,002 +0.49(+1.53%)
Apr 20, 2010 31.10 32.11 30.40 32.10 252,197 +1.29(+4.19%)
Apr 19, 2010 31.58 31.99 30.23 30.81 512,340 -0.78(-2.47%)
Apr 16, 2010 33.01 33.01 31.24 31.59 487,018 -1.39(-4.21%)
Apr 15, 2010 33.02 33.30 32.60 32.98 355,040 -0.13(-0.39%)
Apr 14, 2010 31.50 33.11 31.46 33.11 433,586 +1.75(+5.58%)
Apr 13, 2010 30.74 31.59 30.68 31.36 268,342 +0.66(+2.15%)
Apr 12, 2010 30.29 30.99 30.12 30.70 355,303 +0.31(+1.02%)
Apr 09, 2010 30.82 31.09 29.76 30.39 340,718 -0.67(-2.16%)
Apr 08, 2010 30.31 31.30 29.30 31.06 378,765 +0.57(+1.87%)
Apr 07, 2010 30.93 31.79 30.32 30.49 476,713 -0.46(-1.49%)
Apr 06, 2010 30.50 30.97 30.15 30.95 225,282 +0.40(+1.31%)
Apr 05, 2010 30.08 30.57 29.94 30.55 337,008 +0.65(+2.17%)
Apr 01, 2010 29.57 29.90 29.90 29.90 630,600 +0.46(+1.56%)
Mar 31, 2010 29.83 30.56 29.43 29.44 816,253 -0.56(-1.87%)
Mar 30, 2010 30.77 30.99 29.94 30.00 576,229 -0.85(-2.76%)
Mar 29, 2010 30.42 30.93 30.35 30.85 292,832 +0.36(+1.18%)
Mar 26, 2010 30.00 30.79 30.00 30.49 302,791 +0.54(+1.80%)
Mar 25, 2010 29.84 30.80 29.71 29.95 547,096 +0.14(+0.47%)
Mar 24, 2010 30.34 30.36 29.75 29.81 366,581 -0.54(-1.78%)
Mar 23, 2010 28.98 30.41 28.81 30.35 700,470 +1.35(+4.66%)
Mar 22, 2010 29.23 29.30 28.25 29.00 545,542 -0.34(-1.16%)
Mar 19, 2010 29.65 30.07 28.56 29.34 2,276,309 -0.15(-0.51%)
Mar 18, 2010 29.51 30.00 29.22 29.49 433,253 -0.15(-0.51%)
Mar 17, 2010 29.09 30.39 29.09 29.64 614,884 +0.49(+1.68%)
Mar 16, 2010 29.49 29.82 28.77 29.15 558,895 -0.25(-0.85%)
Mar 15, 2010 28.85 29.57 28.52 29.40 478,806 -0.13(-0.44%)
Mar 12, 2010 29.40 29.68 28.26 29.53 600,691 +0.32(+1.10%)
Mar 11, 2010 28.62 29.56 28.08 29.21 545,581 +0.37(+1.28%)
Mar 10, 2010 28.01 29.39 27.89 28.84 1,222,823 +0.75(+2.67%)
Mar 09, 2010 28.33 28.94 27.58 28.09 589,173 -0.50(-1.75%)
Mar 08, 2010 27.92 28.80 27.61 28.59 969,377 +0.69(+2.47%)
Mar 05, 2010 26.70 27.93 25.82 27.90 1,121,302 +1.12(+4.18%)
Mar 04, 2010 24.81 27.55 23.43 26.78 1,409,059 +2.05(+8.29%)
Mar 03, 2010 24.57 27.34 24.57 24.73 2,451,403 +2.03(+8.94%)
Mar 02, 2010 22.74 23.35 22.48 22.70 798,742 -0.06(-0.26%)
Mar 01, 2010 21.82 23.31 21.65 22.76 535,489 +1.10(+5.08%)
Feb 26, 2010 22.02 22.19 21.33 21.66 454,064 -0.28(-1.28%)
Feb 25, 2010 20.16 22.09 19.81 21.94 1,009,698 +1.48(+7.23%)
Feb 24, 2010 20.14 20.49 19.79 20.46 201,729 +0.47(+2.35%)
Feb 23, 2010 20.75 20.75 19.46 19.99 438,162 -0.89(-4.26%)
Feb 22, 2010 20.90 20.90 20.42 20.88 293,162 -0.02(-0.10%)
Feb 19, 2010 19.86 21.06 19.34 20.90 530,580 +1.05(+5.29%)
Feb 18, 2010 19.46 19.90 19.26 19.85 355,444 +0.34(+1.74%)
Feb 17, 2010 19.51 20.05 19.05 19.51 699,145 -0.02(-0.10%)
Feb 16, 2010 19.75 19.91 19.24 19.53 301,626 -0.04(-0.20%)
Feb 12, 2010 19.62 19.57 19.57 19.57 499,800 -0.30(-1.51%)
Feb 11, 2010 18.39 19.92 18.01 19.87 305,261 +1.38(+7.46%)
Feb 10, 2010 18.90 18.95 18.03 18.49 265,918 -0.57(-2.99%)
Feb 09, 2010 18.31 19.14 18.14 19.06 213,941 +0.97(+5.36%)
Feb 08, 2010 18.90 18.90 18.05 18.09 214,962 -0.77(-4.08%)
Feb 05, 2010 19.03 19.24 18.19 18.86 363,899 -0.19(-1.00%)
Feb 04, 2010 19.09 19.39 18.87 19.05 432,246 -0.21(-1.09%)
Feb 03, 2010 19.50 19.58 18.94 19.26 356,147 -0.31(-1.58%)
Feb 02, 2010 19.23 19.69 19.09 19.57 401,957 +0.30(+1.56%)
Feb 01, 2010 19.15 19.40 19.07 19.27 450,832 +0.13(+0.68%)
Jan 29, 2010 18.65 19.47 18.55 19.14 950,361 +0.55(+2.96%)
Jan 28, 2010 19.26 19.43 18.30 18.59 405,785 -0.70(-3.63%)
Jan 27, 2010 18.68 19.50 18.68 19.29 350,079 +0.46(+2.44%)
Jan 26, 2010 18.62 19.23 17.93 18.83 427,344 +0.10(+0.53%)
Jan 25, 2010 18.80 19.00 18.09 18.73 295,084 +0.11(+0.59%)
Jan 22, 2010 18.96 19.55 18.31 18.62 429,798 -0.30(-1.59%)
Jan 21, 2010 19.44 19.54 18.61 18.92 562,864 -0.44(-2.27%)
Jan 20, 2010 19.55 19.85 19.23 19.36 562,871 -0.40(-2.02%)
Jan 19, 2010 19.87 20.00 19.63 19.76 401,965 -0.17(-0.85%)
Jan 15, 2010 19.86 19.93 19.93 19.93 489,100 +0.22(+1.12%)
Jan 14, 2010 20.00 20.22 19.55 19.71 308,893 -0.40(-1.99%)
Jan 13, 2010 20.21 20.21 19.61 20.11 222,059 +0.02(+0.10%)
Jan 12, 2010 20.38 20.67 19.46 20.09 337,601 -0.47(-2.29%)
Jan 11, 2010 20.99 20.99 19.83 20.56 230,332 -0.41(-1.96%)
Jan 08, 2010 20.30 21.21 20.20 20.97 350,110 +0.57(+2.79%)
Jan 07, 2010 20.06 20.74 19.77 20.40 216,819 +0.39(+1.95%)
Jan 06, 2010 20.06 20.16 19.66 20.01 406,806 -0.01(-0.05%)
Jan 05, 2010 20.54 20.66 19.67 20.02 632,665 -0.60(-2.91%)
Jan 04, 2010 20.31 21.15 20.24 20.62 602,294 +0.43(+2.13%)
Dec 31, 2009 19.33 20.19 20.19 20.19 583,600 +0.86(+4.45%)
Dec 30, 2009 19.42 19.42 18.92 19.33 402,089 -0.34(-1.73%)
Dec 29, 2009 20.38 20.38 19.66 19.67 211,803 -0.71(-3.48%)
Dec 28, 2009 20.54 20.90 20.29 20.38 463,102 -0.16(-0.78%)
Dec 24, 2009 20.21 20.79 19.99 20.54 155,474 +0.45(+2.24%)
Dec 23, 2009 18.80 20.16 18.60 20.09 617,290 +1.20(+6.35%)
Dec 22, 2009 18.72 18.96 18.56 18.89 295,092 +0.11(+0.59%)
Dec 21, 2009 18.04 19.10 17.55 18.78 619,120 +0.80(+4.45%)
Dec 18, 2009 18.47 18.56 17.27 17.98 3,585,392 -0.23(-1.26%)
Dec 17, 2009 17.85 18.33 17.80 18.21 437,668 +0.23(+1.28%)
Dec 16, 2009 18.17 18.18 17.75 17.98 776,475 -0.01(-0.06%)
Dec 15, 2009 18.08 18.34 17.59 17.99 245,078 -0.07(-0.39%)
Dec 14, 2009 18.25 18.44 17.85 18.06 376,542 +0.11(+0.61%)
Dec 11, 2009 17.98 18.06 17.33 17.95 765,795 +0.05(+0.28%)
Dec 10, 2009 17.97 18.21 17.49 17.90 356,030 -0.07(-0.39%)
Dec 09, 2009 18.36 18.72 17.80 17.97 358,301 -0.58(-3.13%)
Dec 08, 2009 18.96 19.21 18.52 18.55 505,658 -0.44(-2.32%)
Dec 07, 2009 19.10 19.33 18.55 18.99 403,386 -0.17(-0.89%)
Dec 04, 2009 18.66 19.50 18.38 19.16 263,877 +0.55(+2.96%)
Dec 03, 2009 18.63 18.98 18.15 18.61 332,864 +0.12(+0.65%)
Dec 02, 2009 18.23 18.74 18.23 18.49 381,296 +0.26(+1.43%)
Dec 01, 2009 18.08 18.62 17.51 18.23 569,471 +0.31(+1.73%)
Nov 30, 2009 18.08 18.40 17.50 17.92 390,026 -0.01(-0.06%)
Nov 27, 2009 17.93 18.55 17.28 17.93 117,789 -0.48(-2.61%)
Nov 25, 2009 18.70 18.89 18.33 18.41 166,523 -0.18(-0.97%)
Nov 24, 2009 18.91 18.92 18.28 18.59 188,126 -0.25(-1.33%)
Nov 23, 2009 18.91 19.98 18.74 18.84 295,731 +0.20(+1.07%)
Nov 20, 2009 17.96 18.71 17.93 18.64 297,794 +0.66(+3.67%)
Nov 19, 2009 18.41 18.41 17.67 17.98 320,999 -0.47(-2.55%)
Nov 18, 2009 18.49 18.75 18.26 18.45 208,573 +0.06(+0.33%)
Nov 17, 2009 18.29 18.90 17.94 18.39 504,482 +0.10(+0.55%)
Nov 16, 2009 17.65 18.42 17.65 18.29 499,217 +0.93(+5.36%)
Nov 13, 2009 16.85 17.45 16.56 17.36 429,155 +0.79(+4.77%)
Nov 12, 2009 16.01 17.05 16.01 16.57 767,376 +1.05(+6.77%)
Nov 11, 2009 15.75 16.01 15.01 15.52 230,620 -0.09(-0.58%)
Nov 10, 2009 14.98 15.75 14.59 15.61 239,296 +0.53(+3.51%)
Nov 09, 2009 15.18 15.42 14.57 15.08 359,814 +0.03(+0.20%)
Nov 06, 2009 14.92 15.65 14.50 15.05 195,279 -0.17(-1.12%)
Nov 05, 2009 14.27 15.27 14.27 15.22 280,709 +1.10(+7.79%)
Nov 04, 2009 15.04 15.07 13.99 14.12 398,495 -0.95(-6.30%)
Nov 03, 2009 14.78 15.31 14.60 15.07 341,279 +0.20(+1.34%)
Nov 02, 2009 14.95 15.59 14.49 14.87 513,010 -0.07(-0.47%)
Oct 30, 2009 14.96 15.12 14.55 14.94 263,556 -0.09(-0.60%)
Oct 29, 2009 14.97 15.45 14.62 15.03 215,189 -0.24(-1.57%)
Oct 28, 2009 16.38 16.41 15.26 15.27 520,278 -1.23(-7.45%)
Oct 27, 2009 17.68 17.99 16.49 16.50 351,331 -1.20(-6.78%)
Oct 26, 2009 17.24 18.07 17.20 17.70 378,846 +0.35(+2.02%)
Oct 23, 2009 17.37 18.28 17.23 17.35 237,642 -0.36(-2.03%)
Oct 22, 2009 17.36 17.78 17.14 17.71 215,797 +0.52(+3.03%)
Oct 21, 2009 17.19 18.09 17.14 17.19 302,472 -0.08(-0.46%)
Oct 20, 2009 17.21 17.52 17.09 17.27 249,481 -0.11(-0.63%)
Oct 19, 2009 17.18 17.76 17.14 17.38 180,786 +0.32(+1.88%)
Oct 16, 2009 16.93 17.27 16.60 17.06 293,880 +0.22(+1.31%)
Oct 15, 2009 16.60 16.91 16.33 16.84 367,594 +0.22(+1.32%)
Oct 14, 2009 16.86 16.95 16.42 16.62 211,026 +0.01(+0.06%)
Oct 13, 2009 16.81 17.07 16.51 16.61 155,733 -0.16(-0.95%)
Oct 12, 2009 16.95 17.11 16.66 16.77 181,674 -0.13(-0.77%)
Oct 09, 2009 16.71 17.00 16.28 16.90 202,681 +0.24(+1.44%)
Oct 08, 2009 16.61 17.27 16.56 16.66 352,881 +0.15(+0.91%)
Oct 07, 2009 16.88 16.90 16.35 16.51 334,175 -0.46(-2.71%)
Oct 06, 2009 17.15 17.61 16.48 16.97 498,954 +0.07(+0.41%)
Oct 05, 2009 16.12 17.00 16.12 16.90 315,497 +0.87(+5.43%)
Oct 02, 2009 15.72 16.15 15.66 16.03 411,936 +0.06(+0.38%)
Oct 01, 2009 16.23 16.29 15.88 15.97 596,497 -0.31(-1.90%)
Sep 30, 2009 16.20 16.60 15.96 16.28 534,805 +0.16(+0.99%)
Sep 29, 2009 15.95 16.23 15.87 16.12 511,154 +0.15(+0.94%)
Sep 28, 2009 15.05 16.00 14.91 15.97 407,997 +0.91(+6.04%)
Sep 25, 2009 14.79 15.07 14.77 15.06 284,483 +0.20(+1.35%)
Sep 24, 2009 14.60 15.06 14.49 14.86 589,045 +0.49(+3.41%)
Sep 23, 2009 14.01 14.56 14.01 14.37 234,879 +0.29(+2.06%)
Sep 22, 2009 13.75 14.18 13.10 14.08 348,639 +0.46(+3.38%)
Sep 21, 2009 13.92 13.98 13.46 13.62 602,851 -0.41(-2.92%)
Sep 18, 2009 13.75 14.09 13.61 14.03 399,375 +0.33(+2.41%)
Sep 17, 2009 13.83 13.91 13.14 13.70 200,725 -0.14(-1.01%)
Sep 16, 2009 13.38 13.84 12.99 13.84 148,232 +0.43(+3.21%)
Sep 15, 2009 12.73 13.42 12.65 13.41 245,075 +0.48(+3.71%)
Sep 14, 2009 12.52 12.94 12.37 12.93 211,524 +0.35(+2.78%)
Sep 11, 2009 12.09 12.62 11.89 12.58 216,563 +0.53(+4.40%)
Sep 10, 2009 11.94 12.10 11.69 12.05 307,049 +0.07(+0.58%)
Sep 09, 2009 11.66 12.00 11.18 11.98 485,936 +0.26(+2.22%)
Sep 08, 2009 11.16 11.73 11.05 11.72 436,123 +0.69(+6.26%)
Sep 04, 2009 11.05 11.34 10.92 11.03 350,809 -0.07(-0.63%)
Sep 03, 2009 10.60 11.14 10.50 11.10 515,568 +0.62(+5.92%)
Sep 02, 2009 10.35 11.09 10.22 10.48 577,840 +0.23(+2.24%)
Sep 01, 2009 10.30 10.53 10.09 10.25 272,817 -0.15(-1.44%)
Aug 31, 2009 10.69 10.90 10.22 10.40 271,535 -0.34(-3.17%)
Aug 28, 2009 10.84 11.25 10.70 10.74 338,311 -0.08(-0.74%)
Aug 27, 2009 11.38 11.63 10.59 10.82 247,578 -0.62(-5.42%)
Aug 26, 2009 11.42 11.73 11.35 11.44 110,174 +0.03(+0.26%)
Aug 25, 2009 11.42 11.63 11.20 11.41 456,668 +0.02(+0.18%)
Aug 24, 2009 12.09 12.27 11.34 11.39 279,194 -0.65(-5.40%)
Aug 21, 2009 12.16 12.43 12.04 12.04 322,702 +0.04(+0.33%)
Aug 20, 2009 11.54 12.02 11.30 12.00 168,146 +0.48(+4.17%)
Aug 19, 2009 10.77 11.53 10.77 11.52 149,340 +0.71(+6.57%)
Aug 18, 2009 10.42 11.02 10.34 10.81 179,222 +0.06(+0.56%)
Aug 17, 2009 11.08 11.77 10.59 10.75 224,094 -0.37(-3.33%)
Aug 14, 2009 11.90 12.04 11.05 11.12 190,211 -0.82(-6.87%)
Aug 13, 2009 12.10 12.24 11.72 11.94 73,329 -0.09(-0.75%)
Aug 12, 2009 11.92 12.24 11.92 12.03 352,752 +0.15(+1.26%)
Aug 11, 2009 11.72 12.46 11.72 11.88 419,820 +0.22(+1.89%)
Aug 10, 2009 11.59 12.26 11.40 11.66 241,472 -0.07(-0.60%)
Aug 07, 2009 11.58 12.11 11.47 11.73 523,510 +0.27(+2.36%)
Aug 06, 2009 10.30 12.98 10.30 11.46 1,390,817 +1.81(+18.76%)
Aug 05, 2009 10.33 10.53 9.610 9.650 192,230 -0.67(-6.49%)
Aug 04, 2009 10.47 10.76 10.27 10.32 135,686 -0.16(-1.53%)
Aug 03, 2009 10.12 10.59 9.870 10.48 248,749 +0.35(+3.46%)
Jul 31, 2009 10.35 10.48 10.10 10.13 228,537 -0.29(-2.78%)
Jul 30, 2009 9.820 10.88 9.820 10.42 234,388 +0.73(+7.53%)
Jul 29, 2009 10.39 10.39 8.480 9.690 292,168 -0.78(-7.45%)
Jul 28, 2009 10.39 10.66 10.13 10.47 158,897 +0.01(+0.10%)
Jul 27, 2009 10.66 10.70 10.28 10.46 155,681 -0.18(-1.69%)
Jul 24, 2009 10.56 10.88 10.22 10.64 171,816 +0.07(+0.66%)
Jul 23, 2009 10.59 10.63 10.44 10.57 488,660 +0.01(+0.09%)
Jul 22, 2009 10.12 10.65 9.650 10.56 189,269 +0.44(+4.35%)
Jul 21, 2009 10.30 10.48 9.750 10.12 197,553 -0.06(-0.59%)
Jul 20, 2009 10.09 10.23 9.930 10.18 199,826 +0.15(+1.50%)
Jul 17, 2009 10.19 10.19 9.720 10.03 506,147 -0.14(-1.38%)
Jul 16, 2009 9.700 10.32 9.580 10.17 338,907 +0.41(+4.20%)
Jul 15, 2009 9.290 9.890 9.270 9.760 440,530 +0.56(+6.09%)
Jul 14, 2009 8.900 9.330 8.880 9.200 290,001 +0.27(+3.02%)
Jul 13, 2009 8.710 8.960 8.590 8.930 359,120 +0.17(+1.94%)
Jul 10, 2009 8.560 8.920 8.560 8.760 299,392 +0.29(+3.42%)
Jul 09, 2009 9.000 9.480 8.250 8.470 533,786 -0.47(-5.26%)
Jul 08, 2009 9.030 9.230 8.630 8.940 209,055 -0.03(-0.33%)
Jul 07, 2009 9.210 9.680 8.970 8.970 547,678 -0.21(-2.29%)
Jul 06, 2009 9.870 9.870 8.970 9.180 496,562 -0.74(-7.46%)
Jul 02, 2009 10.40 10.64 9.580 9.920 332,120 -0.46(-4.43%)
Jul 01, 2009 10.52 10.86 10.31 10.38 388,350 -0.19(-1.80%)
Jun 30, 2009 10.00 10.86 9.865 10.57 683,653 +0.60(+6.02%)
Jun 29, 2009 10.02 10.10 9.500 9.970 552,653 -0.12(-1.19%)
Jun 26, 2009 9.160 10.26 9.030 10.09 5,750,128 +0.84(+9.08%)
Jun 25, 2009 9.050 9.670 8.935 9.250 411,208 -0.23(-2.43%)
Jun 24, 2009 10.44 10.56 9.480 9.480 365,974 -0.92(-8.85%)
Jun 23, 2009 10.37 10.78 10.31 10.40 271,946 +0.16(+1.56%)
Jun 22, 2009 10.57 10.59 10.20 10.24 288,133 -0.33(-3.12%)
Jun 19, 2009 10.25 10.74 10.06 10.57 324,623 +0.44(+4.34%)
Jun 18, 2009 10.17 10.35 9.820 10.13 349,970 -0.04(-0.39%)
Jun 17, 2009 10.67 10.67 10.04 10.17 298,976 -0.46(-4.33%)
Jun 16, 2009 11.34 11.48 10.62 10.63 339,483 -0.75(-6.59%)
Jun 15, 2009 11.50 11.78 11.37 11.38 281,286 -0.41(-3.48%)
Jun 12, 2009 11.76 11.87 11.44 11.79 470,377 +0.04(+0.34%)
Jun 11, 2009 11.60 11.86 11.42 11.75 499,480 +0.01(+0.09%)
Jun 10, 2009 11.41 11.96 11.15 11.74 377,913 +0.31(+2.71%)
Jun 09, 2009 11.63 11.85 11.25 11.43 373,974 -0.24(-2.06%)
Jun 08, 2009 11.79 11.89 11.40 11.67 320,971 -0.10(-0.85%)
Jun 05, 2009 11.79 11.93 11.59 11.77 397,060 -0.03(-0.25%)
Jun 04, 2009 11.57 12.03 11.50 11.80 405,304 +0.20(+1.72%)
Jun 03, 2009 11.80 11.89 11.30 11.60 196,867 -0.17(-1.44%)
Jun 02, 2009 11.09 12.09 10.91 11.77 399,933 +0.70(+6.32%)
Jun 01, 2009 11.33 11.61 11.00 11.07 244,495 -0.23(-2.04%)
May 29, 2009 11.41 11.47 10.95 11.30 290,712 +0.00(+0.00%)
May 28, 2009 11.17 11.37 10.45 11.30 292,134 +0.22(+1.99%)
May 27, 2009 10.60 11.58 10.31 11.08 388,142 +0.54(+5.12%)
May 26, 2009 10.18 11.17 9.930 10.54 384,859 +0.36(+3.54%)
May 22, 2009 10.42 10.93 9.590 10.18 215,091 -0.31(-2.96%)
May 21, 2009 9.800 10.77 9.500 10.49 311,096 +0.50(+5.01%)
May 20, 2009 9.870 10.31 9.510 9.990 306,398 +0.27(+2.78%)
May 19, 2009 9.060 10.00 8.620 9.720 323,926 +0.72(+8.00%)
May 18, 2009 8.990 9.330 8.840 9.000 211,488 +0.17(+1.93%)
May 15, 2009 8.350 9.600 8.230 8.830 341,892 +0.54(+6.51%)
May 14, 2009 8.550 8.700 8.120 8.290 410,239 -0.28(-3.27%)
May 13, 2009 8.420 8.960 8.400 8.570 269,014 -0.03(-0.35%)
May 12, 2009 8.920 8.920 8.250 8.600 299,736 -0.20(-2.27%)
May 11, 2009 8.740 8.900 8.500 8.800 323,724 -0.02(-0.23%)
May 08, 2009 8.480 9.150 8.220 8.820 719,958 +0.42(+5.00%)
May 07, 2009 7.560 8.460 7.430 8.400 771,071 +1.20(+16.67%)
May 06, 2009 6.930 7.240 6.910 7.200 678,727 +0.30(+4.35%)
May 05, 2009 6.900 7.000 6.540 6.900 263,944 +0.03(+0.44%)
May 04, 2009 6.950 7.000 6.800 6.870 460,224 +0.12(+1.78%)
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.