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

Siga Technologies Inc (NQ: SIGA )

7.480 +0.040 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 5.580 5.636 5.528 5.556 361,089 -0.02(-0.43%)
Apr 29, 2010 5.572 5.636 5.442 5.580 283,097 +0.02(+0.29%)
Apr 28, 2010 5.653 5.653 5.475 5.564 294,474 -0.09(-1.57%)
Apr 27, 2010 5.653 5.661 5.596 5.653 325,098 +0.00(+0.00%)
Apr 26, 2010 5.539 5.685 5.531 5.653 355,925 +0.09(+1.60%)
Apr 23, 2010 5.709 5.766 5.507 5.564 343,469 -0.15(-2.69%)
Apr 22, 2010 5.273 5.717 5.224 5.717 570,874 +0.38(+7.12%)
Apr 21, 2010 5.297 5.353 5.175 5.337 296,691 +0.02(+0.30%)
Apr 20, 2010 5.208 5.329 5.151 5.321 224,304 +0.15(+2.81%)
Apr 19, 2010 5.281 5.321 5.119 5.175 240,696 -0.14(-2.59%)
Apr 16, 2010 5.418 5.418 5.200 5.313 294,485 -0.11(-1.94%)
Apr 15, 2010 5.378 5.418 5.273 5.418 173,526 -0.01(-0.15%)
Apr 14, 2010 5.200 5.426 5.135 5.426 322,673 +0.24(+4.68%)
Apr 13, 2010 5.281 5.337 5.135 5.184 290,945 -0.12(-2.29%)
Apr 12, 2010 5.313 5.337 5.216 5.305 328,615 -0.02(-0.30%)
Apr 09, 2010 5.434 5.434 5.281 5.321 384,626 -0.14(-2.52%)
Apr 08, 2010 5.418 5.459 5.224 5.459 325,814 +0.04(+0.75%)
Apr 07, 2010 5.418 5.491 5.370 5.418 240,213 -0.04(-0.74%)
Apr 06, 2010 5.418 5.475 5.353 5.459 283,778 +0.03(+0.60%)
Apr 05, 2010 5.232 5.434 5.200 5.426 272,005 +0.19(+3.71%)
Apr 01, 2010 5.232 5.232 5.232 0 -0.13(-2.41%)
Mar 31, 2010 5.329 5.402 5.232 5.361 320,735 +0.04(+0.76%)
Mar 30, 2010 5.353 5.402 4.941 5.321 880,960 -0.05(-0.90%)
Mar 29, 2010 5.499 5.685 5.321 5.370 674,119 -0.12(-2.21%)
Mar 26, 2010 5.588 5.620 5.402 5.491 439,306 -0.08(-1.45%)
Mar 25, 2010 5.750 5.774 5.564 5.572 531,376 -0.15(-2.55%)
Mar 24, 2010 5.750 5.774 5.669 5.717 217,206 -0.06(-0.98%)
Mar 23, 2010 5.766 5.822 5.653 5.774 292,007 +0.02(+0.42%)
Mar 22, 2010 5.645 5.830 5.620 5.750 309,524 +0.10(+1.72%)
Mar 19, 2010 5.839 5.863 5.645 5.653 475,447 -0.15(-2.65%)
Mar 18, 2010 5.814 5.903 5.669 5.806 309,494 -0.02(-0.28%)
Mar 17, 2010 5.830 5.984 5.822 5.822 261,324 -0.03(-0.55%)
Mar 16, 2010 5.919 5.944 5.758 5.855 225,809 -0.07(-1.23%)
Mar 15, 2010 5.879 6.041 5.758 5.928 270,631 -0.08(-1.35%)
Mar 12, 2010 6.114 6.211 5.976 6.008 368,881 -0.02(-0.40%)
Mar 11, 2010 5.855 6.041 5.677 6.033 458,488 +0.27(+4.63%)
Mar 10, 2010 5.636 5.822 5.622 5.766 408,036 +0.12(+2.15%)
Mar 09, 2010 5.620 5.733 5.620 5.645 334,245 +0.02(+0.29%)
Mar 08, 2010 5.620 5.790 5.620 5.628 362,519 +0.00(+0.00%)
Mar 05, 2010 5.709 5.709 5.604 5.628 290,065 -0.05(-0.85%)
Mar 04, 2010 5.693 5.717 5.572 5.677 253,382 +0.02(+0.29%)
Mar 03, 2010 5.572 5.677 5.515 5.661 547,246 +0.17(+3.09%)
Mar 02, 2010 5.418 5.596 5.410 5.491 396,722 +0.09(+1.65%)
Mar 01, 2010 5.394 5.450 5.232 5.402 343,005 +0.05(+0.91%)
Feb 26, 2010 5.394 5.454 5.289 5.353 456,357 -0.02(-0.45%)
Feb 25, 2010 5.402 5.410 5.175 5.378 723,096 +0.15(+2.78%)
Feb 24, 2010 5.143 5.256 5.014 5.232 301,882 +0.09(+1.73%)
Feb 23, 2010 5.151 5.248 5.046 5.143 327,748 -0.02(-0.47%)
Feb 22, 2010 5.305 5.418 5.159 5.167 417,313 -0.14(-2.59%)
Feb 19, 2010 5.103 5.313 5.038 5.305 440,361 +0.21(+4.13%)
Feb 18, 2010 4.989 5.119 4.941 5.095 276,494 +0.08(+1.61%)
Feb 17, 2010 5.014 5.256 4.884 5.014 442,794 +0.04(+0.81%)
Feb 16, 2010 4.844 4.973 4.771 4.973 376,763 +0.14(+2.84%)
Feb 12, 2010 4.836 4.836 4.836 0 +0.02(+0.34%)
Feb 11, 2010 4.771 4.820 4.658 4.820 282,365 +0.06(+1.19%)
Feb 10, 2010 4.795 4.803 4.609 4.763 314,100 +0.12(+2.61%)
Feb 09, 2010 4.682 4.716 4.609 4.642 323,278 +0.01(+0.17%)
Feb 08, 2010 4.884 4.973 4.626 4.634 388,359 -0.19(-3.86%)
Feb 05, 2010 4.472 4.909 4.464 4.820 945,204 +0.36(+8.17%)
Feb 04, 2010 4.763 4.802 4.448 4.456 767,772 -0.32(-6.61%)
Feb 03, 2010 5.014 5.111 4.755 4.771 616,663 -0.19(-3.91%)
Feb 02, 2010 5.014 5.014 4.892 4.965 463,840 -0.02(-0.32%)
Feb 01, 2010 5.151 5.151 4.820 4.981 535,702 -0.06(-1.28%)
Jan 29, 2010 5.216 5.289 4.933 5.046 701,466 -0.15(-2.80%)
Jan 28, 2010 5.434 5.507 5.151 5.192 1,437,245 +0.18(+3.55%)
Jan 27, 2010 4.973 5.111 4.795 5.014 872,741 +0.08(+1.64%)
Jan 26, 2010 4.723 5.014 4.690 4.933 832,337 +0.15(+3.04%)
Jan 25, 2010 4.876 4.909 4.634 4.787 679,285 +0.01(+0.17%)
Jan 22, 2010 4.803 5.095 4.739 4.779 605,469 -0.03(-0.67%)
Jan 21, 2010 5.046 5.054 4.779 4.812 640,241 -0.23(-4.49%)
Jan 20, 2010 5.054 5.216 4.989 5.038 903,592 +0.02(+0.48%)
Jan 19, 2010 4.787 5.151 4.706 5.014 1,114,245 +0.21(+4.38%)
Jan 15, 2010 4.803 4.803 4.803 0 -0.15(-2.94%)
Jan 14, 2010 5.014 5.070 4.933 4.949 378,882 -0.08(-1.61%)
Jan 13, 2010 5.095 5.135 4.884 5.030 515,145 -0.07(-1.43%)
Jan 12, 2010 5.281 5.281 5.038 5.103 527,933 -0.22(-4.10%)
Jan 11, 2010 5.459 5.499 5.305 5.321 689,123 -0.17(-3.09%)
Jan 08, 2010 5.459 5.499 5.297 5.491 618,451 +0.03(+0.59%)
Jan 07, 2010 5.515 5.539 5.297 5.459 781,064 -0.03(-0.59%)
Jan 06, 2010 5.062 5.612 5.054 5.491 2,375,943 +0.41(+8.12%)
Jan 05, 2010 4.941 5.159 4.909 5.078 901,238 +0.16(+3.29%)
Jan 04, 2010 4.828 4.933 4.739 4.917 844,696 +0.23(+4.83%)
Dec 31, 2009 4.690 4.690 4.690 0 -0.15(-3.01%)
Dec 30, 2009 4.488 4.981 4.448 4.836 1,432,946 +0.32(+6.98%)
Dec 29, 2009 4.658 4.658 4.440 4.520 590,019 -0.13(-2.78%)
Dec 28, 2009 4.844 4.844 4.553 4.650 856,624 -0.16(-3.36%)
Dec 24, 2009 4.836 4.836 4.771 4.812 249,465 -0.04(-0.83%)
Dec 23, 2009 4.917 4.925 4.828 4.852 770,587 -0.06(-1.15%)
Dec 22, 2009 4.941 4.973 4.812 4.909 728,968 -0.06(-1.14%)
Dec 21, 2009 5.038 5.087 4.844 4.965 1,020,318 -0.07(-1.44%)
Dec 18, 2009 4.965 5.038 4.795 5.038 1,667,545 +0.14(+2.81%)
Dec 17, 2009 5.078 5.281 4.820 4.901 2,404,918 -0.20(-3.96%)
Dec 16, 2009 4.901 5.200 4.828 5.103 2,149,148 +0.29(+6.05%)
Dec 15, 2009 4.876 4.892 4.731 4.812 1,497,423 -0.05(-1.00%)
Dec 14, 2009 4.715 4.915 4.270 4.860 4,924,642 +0.62(+14.69%)
Dec 11, 2009 6.000 6.000 3.906 4.237 14,061,801 -1.68(-28.42%)
Dec 10, 2009 6.105 6.251 5.887 5.919 3,533,154 -1.08(-15.47%)
Dec 09, 2009 7.068 7.124 6.825 7.003 379,282 +0.02(+0.35%)
Dec 08, 2009 7.197 7.238 6.882 6.979 435,669 -0.27(-3.79%)
Dec 07, 2009 7.302 7.359 7.052 7.254 420,164 -0.07(-0.99%)
Dec 04, 2009 7.415 7.666 7.043 7.327 631,898 +0.05(+0.67%)
Dec 03, 2009 7.513 7.561 7.262 7.278 342,631 -0.26(-3.43%)
Dec 02, 2009 7.254 7.585 7.254 7.537 462,527 +0.27(+3.79%)
Dec 01, 2009 7.391 7.569 7.157 7.262 722,745 -0.06(-0.77%)
Nov 30, 2009 7.529 8.159 7.189 7.318 2,085,447 -0.04(-0.55%)
Nov 27, 2009 6.938 7.521 6.615 7.359 650,123 +0.36(+5.20%)
Nov 25, 2009 6.858 7.359 6.712 6.995 1,536,156 +0.20(+2.98%)
Nov 24, 2009 6.227 6.987 5.920 6.793 1,281,328 +0.66(+10.67%)
Nov 23, 2009 5.919 6.243 5.839 6.138 826,417 +0.32(+5.42%)
Nov 20, 2009 5.491 5.928 5.467 5.822 1,014,788 +0.29(+5.26%)
Nov 19, 2009 5.620 5.669 5.459 5.531 221,305 -0.12(-2.15%)
Nov 18, 2009 5.733 5.822 5.612 5.653 223,642 -0.09(-1.55%)
Nov 17, 2009 5.944 5.944 5.539 5.742 249,116 -0.11(-1.80%)
Nov 16, 2009 5.547 5.903 5.547 5.847 281,208 +0.32(+5.70%)
Nov 13, 2009 5.531 5.572 5.426 5.531 151,167 +0.01(+0.15%)
Nov 12, 2009 5.766 5.822 5.507 5.523 220,662 -0.22(-3.80%)
Nov 11, 2009 5.847 5.863 5.531 5.742 242,639 +0.13(+2.31%)
Nov 10, 2009 5.685 5.806 5.515 5.612 327,251 +0.04(+0.73%)
Nov 09, 2009 5.693 5.758 5.467 5.572 290,344 -0.07(-1.29%)
Nov 06, 2009 5.822 5.903 5.418 5.645 266,143 -0.07(-1.27%)
Nov 05, 2009 5.442 5.758 5.313 5.717 315,785 +0.37(+6.96%)
Nov 04, 2009 5.216 5.806 5.216 5.345 457,662 +0.15(+2.96%)
Nov 03, 2009 5.046 5.200 5.014 5.192 186,855 +0.11(+2.23%)
Nov 02, 2009 5.159 5.337 4.933 5.078 246,261 -0.08(-1.57%)
Oct 30, 2009 5.208 5.248 4.828 5.159 422,106 -0.06(-1.24%)
Oct 29, 2009 5.135 5.256 5.054 5.224 429,961 +0.19(+3.69%)
Oct 28, 2009 5.499 5.580 5.014 5.038 574,581 -0.43(-7.84%)
Oct 27, 2009 5.596 5.685 5.459 5.467 179,624 -0.11(-2.03%)
Oct 26, 2009 5.653 5.911 5.491 5.580 243,804 -0.07(-1.29%)
Oct 23, 2009 5.628 5.863 5.564 5.653 284,299 -0.08(-1.41%)
Oct 22, 2009 5.814 5.944 5.645 5.733 262,255 -0.09(-1.53%)
Oct 21, 2009 5.758 5.976 5.758 5.822 305,020 +0.04(+0.70%)
Oct 20, 2009 5.911 6.016 5.750 5.782 382,791 -0.20(-3.38%)
Oct 19, 2009 6.122 6.138 5.895 5.984 244,553 -0.11(-1.86%)
Oct 16, 2009 6.316 6.316 6.033 6.097 246,309 -0.17(-2.71%)
Oct 15, 2009 6.211 6.348 6.033 6.267 200,720 +0.06(+0.91%)
Oct 14, 2009 6.097 6.275 5.814 6.211 344,113 +0.17(+2.81%)
Oct 13, 2009 6.186 6.283 5.976 6.041 222,865 -0.17(-2.73%)
Oct 12, 2009 6.243 6.388 6.186 6.211 137,395 -0.03(-0.52%)
Oct 09, 2009 6.170 6.372 6.114 6.243 185,220 +0.09(+1.45%)
Oct 08, 2009 6.283 6.300 6.154 6.154 173,679 -0.09(-1.42%)
Oct 07, 2009 6.510 6.510 6.138 6.243 182,804 -0.11(-1.66%)
Oct 06, 2009 6.356 6.477 6.267 6.348 300,503 +0.15(+2.48%)
Oct 05, 2009 6.057 6.437 6.033 6.194 424,854 +0.26(+4.36%)
Oct 02, 2009 5.709 6.122 5.426 5.936 568,735 +0.05(+0.92%)
Oct 01, 2009 6.348 6.404 5.855 5.882 424,950 -0.50(-7.82%)
Sep 30, 2009 6.510 6.566 6.211 6.380 339,495 -0.15(-2.23%)
Sep 29, 2009 6.583 6.639 6.388 6.526 287,467 -0.03(-0.49%)
Sep 28, 2009 6.356 6.607 6.308 6.558 256,382 +0.23(+3.71%)
Sep 25, 2009 6.388 6.534 6.211 6.324 349,507 -0.05(-0.76%)
Sep 24, 2009 6.550 6.550 6.275 6.372 423,119 -0.18(-2.72%)
Sep 23, 2009 6.672 6.728 6.550 6.550 293,206 -0.12(-1.82%)
Sep 22, 2009 6.849 6.874 6.518 6.672 557,636 -0.11(-1.67%)
Sep 21, 2009 6.227 6.817 6.203 6.785 634,298 +0.56(+8.96%)
Sep 18, 2009 6.316 6.380 6.105 6.227 494,693 -0.10(-1.53%)
Sep 17, 2009 6.534 6.534 6.130 6.324 375,023 -0.23(-3.58%)
Sep 16, 2009 6.574 6.631 6.388 6.558 494,082 +0.01(+0.12%)
Sep 15, 2009 6.672 6.744 6.356 6.550 395,281 +0.16(+2.53%)
Sep 14, 2009 6.607 6.631 6.227 6.388 323,896 -0.22(-3.30%)
Sep 11, 2009 6.696 6.833 6.599 6.607 399,172 -0.09(-1.33%)
Sep 10, 2009 6.591 6.769 6.275 6.696 389,510 +0.17(+2.60%)
Sep 09, 2009 6.348 6.550 6.332 6.526 398,976 +0.15(+2.41%)
Sep 08, 2009 6.267 6.558 6.025 6.372 688,381 +0.30(+4.93%)
Sep 04, 2009 5.596 6.324 5.507 6.073 1,113,121 +0.71(+13.27%)
Sep 03, 2009 5.596 5.604 5.192 5.361 565,005 -0.07(-1.34%)
Sep 02, 2009 5.459 5.459 5.200 5.434 1,187,400 +0.26(+5.00%)
Sep 01, 2009 5.798 5.887 5.054 5.175 1,416,387 -0.74(-12.57%)
Aug 31, 2009 6.081 6.081 5.782 5.919 389,714 -0.16(-2.66%)
Aug 28, 2009 6.251 6.259 5.968 6.081 208,364 -0.05(-0.79%)
Aug 27, 2009 6.114 6.227 5.895 6.130 204,424 -0.03(-0.52%)
Aug 26, 2009 6.202 6.267 6.081 6.162 117,820 -0.09(-1.42%)
Aug 25, 2009 6.219 6.308 6.065 6.251 123,432 +0.03(+0.52%)
Aug 24, 2009 6.283 6.324 6.105 6.219 158,691 -0.01(-0.13%)
Aug 21, 2009 6.259 6.259 6.122 6.227 280,145 +0.10(+1.58%)
Aug 20, 2009 6.186 6.348 5.968 6.130 209,443 -0.09(-1.43%)
Aug 19, 2009 5.701 6.243 5.701 6.219 301,379 +0.49(+8.46%)
Aug 18, 2009 5.475 5.742 5.361 5.733 197,664 +0.25(+4.57%)
Aug 17, 2009 5.709 5.717 5.378 5.483 290,423 -0.18(-3.14%)
Aug 14, 2009 5.839 5.847 5.628 5.661 280,691 -0.17(-2.91%)
Aug 13, 2009 5.887 5.936 5.782 5.830 153,054 -0.04(-0.69%)
Aug 12, 2009 5.830 5.992 5.782 5.871 146,388 +0.01(+0.14%)
Aug 11, 2009 5.928 5.968 5.750 5.863 264,095 -0.06(-1.09%)
Aug 10, 2009 5.798 6.000 5.701 5.928 221,579 +0.11(+1.95%)
Aug 07, 2009 6.065 6.105 5.661 5.814 868,973 -0.29(-4.77%)
Aug 06, 2009 6.194 6.330 6.105 6.105 402,041 -0.27(-4.19%)
Aug 05, 2009 6.429 6.445 6.251 6.372 271,568 -0.06(-1.00%)
Aug 04, 2009 6.316 6.542 6.138 6.437 423,117 +0.18(+2.84%)
Aug 03, 2009 6.316 6.405 6.081 6.259 330,036 -0.03(-0.51%)
Jul 31, 2009 6.397 6.526 6.267 6.291 370,046 -0.11(-1.64%)
Jul 30, 2009 6.300 6.437 6.291 6.397 209,107 +0.11(+1.80%)
Jul 29, 2009 6.308 6.405 6.138 6.283 252,679 -0.06(-1.02%)
Jul 28, 2009 6.550 6.672 6.267 6.348 464,996 -0.35(-5.19%)
Jul 27, 2009 6.809 6.874 6.631 6.696 355,339 -0.03(-0.48%)
Jul 24, 2009 6.510 6.777 6.397 6.728 500,537 +0.18(+2.72%)
Jul 23, 2009 6.469 6.607 6.364 6.550 452,102 +0.02(+0.37%)
Jul 22, 2009 6.615 6.631 6.397 6.526 266,037 -0.04(-0.62%)
Jul 21, 2009 6.461 6.583 6.122 6.566 476,755 +0.10(+1.50%)
Jul 20, 2009 6.469 6.631 6.243 6.469 492,185 +0.03(+0.50%)
Jul 17, 2009 5.984 6.469 5.911 6.437 716,695 +0.49(+8.15%)
Jul 16, 2009 6.097 6.097 5.928 5.952 255,992 -0.11(-1.74%)
Jul 15, 2009 6.089 6.105 5.952 6.057 359,659 +0.04(+0.67%)
Jul 14, 2009 6.057 6.122 5.952 6.016 239,963 +0.02(+0.27%)
Jul 13, 2009 6.065 6.202 5.822 6.000 308,253 +0.02(+0.27%)
Jul 10, 2009 6.033 6.049 5.839 5.984 183,071 -0.03(-0.54%)
Jul 09, 2009 6.057 6.073 5.984 6.016 197,338 +0.02(+0.27%)
Jul 08, 2009 6.308 6.308 5.887 6.000 463,970 -0.32(-5.12%)
Jul 07, 2009 6.502 6.526 6.227 6.324 292,702 -0.19(-2.98%)
Jul 06, 2009 6.583 6.583 6.437 6.518 319,135 -0.03(-0.49%)
Jul 02, 2009 6.769 6.769 6.437 6.550 330,092 -0.24(-3.57%)
Jul 01, 2009 6.866 6.979 6.639 6.793 489,024 -0.03(-0.47%)
Jun 30, 2009 6.591 7.181 6.574 6.825 680,170 +0.19(+2.93%)
Jun 29, 2009 6.631 6.672 6.380 6.631 1,025,796 -0.05(-0.73%)
Jun 26, 2009 5.992 6.688 5.677 6.680 6,257,445 +0.74(+12.53%)
Jun 25, 2009 5.984 6.146 5.871 5.936 486,217 +0.05(+0.82%)
Jun 24, 2009 5.709 5.944 5.685 5.887 268,775 +0.20(+3.56%)
Jun 23, 2009 5.459 6.081 5.442 5.685 759,345 +0.26(+4.77%)
Jun 22, 2009 5.895 5.903 5.394 5.426 484,189 -0.47(-7.96%)
Jun 19, 2009 5.960 5.976 5.847 5.895 274,666 +0.05(+0.83%)
Jun 18, 2009 5.806 5.968 5.806 5.847 340,315 +0.00(+0.00%)
Jun 17, 2009 5.895 5.976 5.798 5.847 264,912 -0.07(-1.23%)
Jun 16, 2009 6.211 6.348 5.701 5.919 527,087 -0.34(-5.43%)
Jun 15, 2009 6.251 6.444 5.984 6.259 388,638 +0.17(+2.79%)
Jun 12, 2009 6.130 6.300 5.855 6.089 455,532 -0.14(-2.21%)
Jun 11, 2009 6.550 6.688 6.089 6.227 834,167 -0.38(-5.75%)
Jun 10, 2009 6.769 6.769 6.477 6.607 375,252 -0.11(-1.68%)
Jun 09, 2009 6.760 6.987 6.631 6.720 722,388 +0.16(+2.47%)
Jun 08, 2009 6.518 6.695 6.445 6.558 324,825 -0.15(-2.17%)
Jun 05, 2009 6.583 6.793 6.477 6.704 550,240 +0.12(+1.84%)
Jun 04, 2009 6.502 6.583 6.332 6.583 304,562 +0.03(+0.49%)
Jun 03, 2009 6.704 6.704 6.388 6.550 321,265 -0.15(-2.29%)
Jun 02, 2009 6.308 6.785 6.105 6.704 1,597,965 +0.32(+5.07%)
Jun 01, 2009 6.025 6.502 5.976 6.380 1,131,624 +0.49(+8.23%)
May 29, 2009 5.677 6.008 5.378 5.895 1,536,584 +0.19(+3.26%)
May 28, 2009 5.054 5.733 5.030 5.709 1,041,340 +0.62(+12.24%)
May 27, 2009 5.111 5.232 5.006 5.087 151,870 -0.08(-1.57%)
May 26, 2009 4.925 5.175 4.876 5.167 277,104 +0.18(+3.57%)
May 22, 2009 4.949 5.046 4.812 4.989 159,316 +0.00(+0.00%)
May 21, 2009 4.973 5.022 4.876 4.989 167,939 +0.06(+1.15%)
May 20, 2009 5.062 5.087 4.852 4.933 428,421 -0.14(-2.71%)
May 19, 2009 4.973 5.095 4.917 5.070 156,228 +0.05(+0.97%)
May 18, 2009 4.892 5.054 4.771 5.022 228,671 +0.16(+3.28%)
May 17, 2009 4.917 4.933 4.771 4.862 10,930 +0.01(+0.21%)
May 15, 2009 4.917 4.933 4.771 4.852 298,606 -0.09(-1.80%)
May 14, 2009 5.167 5.184 4.795 4.941 496,346 -0.05(-0.97%)
May 13, 2009 5.038 5.159 4.820 4.989 292,848 -0.05(-0.96%)
May 12, 2009 5.216 5.289 4.957 5.038 303,068 -0.22(-4.15%)
May 11, 2009 5.167 5.281 5.070 5.256 166,258 +0.04(+0.78%)
May 08, 2009 5.167 5.248 4.892 5.216 301,202 +0.10(+1.90%)
May 07, 2009 5.345 5.491 5.054 5.119 362,849 -0.29(-5.38%)
May 06, 2009 5.661 5.701 5.256 5.410 504,878 -0.08(-1.47%)
May 05, 2009 5.006 5.572 4.981 5.491 1,117,066 +0.53(+10.59%)
May 04, 2009 4.812 5.054 4.812 4.965 250,458 +0.15(+3.19%)
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.