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

SanDisk Corp (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, 2009 15.69 16.20 15.51 15.72 5,204,982 +0.24(+1.55%)
Apr 29, 2009 15.14 15.87 15.03 15.48 3,675,115 +0.66(+4.45%)
Apr 28, 2009 14.57 15.14 14.32 14.82 4,367,748 +0.10(+0.68%)
Apr 27, 2009 15.26 15.70 14.61 14.72 7,060,755 -0.90(-5.76%)
Apr 24, 2009 15.42 16.00 15.35 15.62 5,901,280 +0.18(+1.17%)
Apr 23, 2009 15.68 15.97 15.00 15.44 7,397,512 -0.10(-0.64%)
Apr 22, 2009 14.86 15.95 14.69 15.54 19,389,132 +1.83(+13.35%)
Apr 21, 2009 13.20 14.10 13.07 13.71 10,799,492 +0.31(+2.31%)
Apr 20, 2009 14.14 14.48 13.22 13.40 7,530,515 -1.42(-9.58%)
Apr 17, 2009 14.46 15.05 14.46 14.82 8,531,179 +0.39(+2.70%)
Apr 16, 2009 13.74 14.71 13.53 14.43 8,212,357 +0.88(+6.49%)
Apr 15, 2009 13.61 13.71 13.22 13.55 5,330,277 -0.07(-0.51%)
Apr 14, 2009 14.18 14.55 13.60 13.62 6,004,187 -0.80(-5.55%)
Apr 13, 2009 14.37 14.53 13.99 14.42 6,270,709 -0.06(-0.41%)
Apr 09, 2009 14.00 14.49 13.95 14.48 10,247,316 +1.47(+11.30%)
Apr 08, 2009 13.00 13.21 12.52 13.01 8,729,482 +0.25(+1.96%)
Apr 07, 2009 13.53 13.71 12.76 12.76 6,064,401 -0.93(-6.79%)
Apr 06, 2009 13.70 13.84 13.42 13.69 5,440,623 -0.40(-2.84%)
Apr 03, 2009 13.37 14.10 13.22 14.09 6,743,469 +0.79(+5.94%)
Apr 02, 2009 13.04 13.69 12.90 13.30 6,495,020 +0.80(+6.40%)
Apr 01, 2009 12.41 12.80 12.10 12.50 7,366,869 -0.15(-1.19%)
Mar 31, 2009 12.47 12.98 12.45 12.65 4,842,210 +0.51(+4.20%)
Mar 30, 2009 12.75 12.80 11.87 12.14 4,901,853 -1.23(-9.20%)
Mar 26, 2009 12.79 13.49 12.55 13.37 8,146,775 +1.01(+8.17%)
Mar 25, 2009 11.89 12.85 11.77 12.36 9,519,941 +0.47(+3.95%)
Mar 24, 2009 10.88 12.29 10.85 11.89 9,455,423 +0.64(+5.69%)
Mar 23, 2009 10.85 11.25 10.45 11.25 5,392,986 +1.10(+10.84%)
Mar 20, 2009 10.88 11.03 10.14 10.15 6,199,055 -0.46(-4.34%)
Mar 19, 2009 11.07 11.25 10.55 10.61 5,625,031 -0.32(-2.93%)
Mar 18, 2009 10.11 11.15 10.10 10.93 7,763,632 +0.67(+6.53%)
Mar 17, 2009 9.860 10.26 9.640 10.26 5,677,701 +0.43(+4.37%)
Mar 16, 2009 10.51 10.55 9.750 9.830 11,399,130 -1.22(-11.04%)
Mar 13, 2009 9.940 11.27 9.730 11.05 18,293,778 +1.10(+11.06%)
Mar 12, 2009 9.600 10.00 9.560 9.950 7,134,532 +0.37(+3.86%)
Mar 11, 2009 9.160 9.820 8.930 9.580 8,986,663 +0.46(+5.04%)
Mar 10, 2009 7.850 9.150 7.760 9.120 14,550,942 +1.47(+19.22%)
Mar 09, 2009 7.700 8.080 7.570 7.650 4,542,482 -0.14(-1.80%)
Mar 06, 2009 8.220 8.450 7.530 7.790 6,982,488 -0.37(-4.53%)
Mar 05, 2009 8.000 8.430 7.920 8.160 5,784,116 +0.04(+0.49%)
Mar 04, 2009 8.210 8.460 7.930 8.120 7,625,897 +0.11(+1.37%)
Mar 02, 2009 8.800 8.870 7.880 8.010 8,778,486 -0.90(-10.10%)
Feb 27, 2009 9.500 9.750 8.890 8.910 9,639,268 -0.84(-8.62%)
Feb 26, 2009 9.730 10.40 9.650 9.750 6,808,265 -0.01(-0.10%)
Feb 25, 2009 9.280 10.03 9.050 9.760 4,780,280 +0.35(+3.72%)
Feb 24, 2009 8.920 9.480 8.910 9.410 4,962,974 +0.53(+5.97%)
Feb 23, 2009 9.370 9.650 8.859 8.880 4,283,347 -0.48(-5.13%)
Feb 20, 2009 9.350 9.720 8.990 9.360 6,815,741 -0.16(-1.68%)
Feb 19, 2009 10.18 10.37 9.500 9.520 3,813,969 -0.53(-5.27%)
Feb 18, 2009 10.11 10.32 9.770 10.05 3,855,012 -0.03(-0.30%)
Feb 17, 2009 10.18 10.32 9.880 10.08 5,083,887 -0.64(-5.97%)
Feb 13, 2009 10.98 11.00 10.56 10.72 4,172,230 -0.08(-0.74%)
Feb 12, 2009 10.49 10.98 10.08 10.80 5,951,890 +0.35(+3.35%)
Feb 11, 2009 10.90 11.00 9.770 10.45 6,696,051 -0.37(-3.42%)
Feb 10, 2009 11.15 11.69 10.66 10.82 6,903,178 -0.30(-2.70%)
Feb 09, 2009 11.00 11.50 10.82 11.12 7,317,035 +0.07(+0.63%)
Feb 06, 2009 10.05 11.20 9.950 11.05 8,354,395 +1.04(+10.39%)
Feb 05, 2009 9.210 10.04 8.880 10.01 9,171,720 +0.72(+7.75%)
Feb 04, 2009 8.600 9.490 8.600 9.290 9,595,420 +0.63(+7.27%)
Feb 03, 2009 8.720 9.100 8.240 8.660 33,131,612 -2.62(-23.23%)
Feb 02, 2009 11.00 11.41 10.45 11.28 11,734,972 -0.15(-1.31%)
Jan 30, 2009 12.30 12.42 11.29 11.43 5,684,201 -0.76(-6.23%)
Jan 29, 2009 12.69 13.50 12.13 12.19 6,387,508 -0.50(-3.94%)
Jan 28, 2009 12.04 12.73 11.66 12.69 5,563,045 +0.73(+6.10%)
Jan 27, 2009 11.90 12.18 11.70 11.96 3,482,063 +0.19(+1.61%)
Jan 26, 2009 11.99 12.07 11.50 11.77 5,024,730 +0.02(+0.17%)
Jan 23, 2009 11.01 12.01 10.90 11.75 4,932,722 +0.28(+2.44%)
Jan 22, 2009 11.29 11.91 11.21 11.47 4,646,883 -0.19(-1.63%)
Jan 21, 2009 11.11 11.70 10.62 11.66 5,321,419 +0.92(+8.57%)
Jan 20, 2009 11.56 11.85 10.59 10.74 6,842,771 -1.29(-10.72%)
Jan 16, 2009 11.72 12.08 11.31 12.03 6,649,232 +0.72(+6.37%)
Jan 15, 2009 11.02 11.57 10.62 11.31 7,403,019 +0.49(+4.53%)
Jan 14, 2009 11.37 11.40 10.52 10.82 6,928,401 -0.72(-6.24%)
Jan 13, 2009 11.50 11.78 11.06 11.54 7,243,310 -0.15(-1.28%)
Jan 12, 2009 12.34 12.34 11.46 11.69 5,951,999 -0.61(-4.96%)
Jan 09, 2009 12.55 12.68 12.09 12.30 5,006,689 -0.11(-0.89%)
Jan 08, 2009 12.48 12.61 11.94 12.41 8,001,803 -0.10(-0.80%)
Jan 07, 2009 12.87 13.07 12.29 12.51 10,053,587 -0.43(-3.32%)
Jan 06, 2009 12.35 13.20 12.00 12.94 12,579,481 +0.81(+6.68%)
Jan 05, 2009 11.08 12.50 11.06 12.13 13,055,016 +1.05(+9.48%)
Jan 02, 2009 9.700 11.31 9.590 11.08 9,690,757 +1.48(+15.42%)
Dec 31, 2008 9.000 9.730 8.950 9.600 4,983,470 +0.43(+4.69%)
Dec 30, 2008 9.050 9.180 8.880 9.170 3,490,609 +0.11(+1.21%)
Dec 29, 2008 9.070 9.250 8.820 9.060 2,262,003 -0.12(-1.31%)
Dec 26, 2008 9.220 9.370 9.020 9.180 1,681,993 +0.07(+0.77%)
Dec 24, 2008 8.750 9.120 8.700 9.110 1,914,586 +0.32(+3.64%)
Dec 23, 2008 9.210 9.520 8.750 8.790 4,274,067 -0.59(-6.29%)
Dec 22, 2008 9.540 9.950 9.190 9.380 4,404,210 -0.22(-2.29%)
Dec 19, 2008 9.440 10.02 9.320 9.600 14,478,249 +0.35(+3.78%)
Dec 18, 2008 9.620 9.960 9.220 9.250 6,337,999 -0.54(-5.52%)
Dec 17, 2008 9.070 10.00 8.990 9.790 8,074,359 +0.61(+6.64%)
Dec 16, 2008 9.160 9.390 8.810 9.180 8,772,836 +0.16(+1.77%)
Dec 15, 2008 9.690 10.00 8.810 9.020 6,537,407 -0.90(-9.07%)
Dec 12, 2008 9.460 9.940 9.278 9.920 5,184,218 +0.18(+1.85%)
Dec 11, 2008 9.720 10.42 9.590 9.740 7,476,218 -0.13(-1.32%)
Dec 10, 2008 9.820 10.00 9.500 9.870 5,449,497 +0.33(+3.46%)
Dec 09, 2008 9.400 10.31 9.200 9.540 9,518,223 +0.03(+0.32%)
Dec 08, 2008 9.400 9.700 9.230 9.510 8,871,918 +0.28(+3.03%)
Dec 05, 2008 8.030 9.260 7.950 9.230 12,820,020 +1.15(+14.23%)
Dec 04, 2008 7.990 8.670 7.580 8.080 16,723,510 -0.94(-10.42%)
Dec 03, 2008 8.210 9.240 6.820 9.020 20,037,484 +1.81(+25.10%)
Dec 02, 2008 7.270 7.430 6.790 7.210 9,069,083 +0.01(+0.14%)
Dec 01, 2008 7.700 7.720 7.000 7.200 8,430,196 -0.80(-10.00%)
Nov 28, 2008 7.520 8.000 7.430 8.000 3,378,077 +0.44(+5.82%)
Nov 26, 2008 6.800 7.560 6.650 7.560 9,390,992 +0.67(+9.72%)
Nov 25, 2008 6.920 7.130 6.420 6.890 9,321,683 +0.11(+1.62%)
Nov 24, 2008 5.850 6.890 5.750 6.780 10,684,633 +1.15(+20.43%)
Nov 21, 2008 5.600 5.630 5.070 5.630 9,748,606 +0.31(+5.83%)
Nov 20, 2008 6.200 6.260 5.290 5.320 12,424,708 -0.98(-15.56%)
Nov 19, 2008 7.030 7.150 6.220 6.300 9,171,839 -0.77(-10.89%)
Nov 18, 2008 7.300 7.420 6.730 7.070 5,687,864 -0.13(-1.81%)
Nov 17, 2008 7.160 7.660 6.950 7.200 6,474,075 +0.05(+0.70%)
Nov 14, 2008 7.550 7.630 7.045 7.150 8,281,696 -0.67(-8.57%)
Nov 13, 2008 7.600 7.820 6.780 7.820 10,955,048 +0.12(+1.56%)
Nov 12, 2008 8.600 8.680 7.660 7.700 6,854,427 -1.06(-12.10%)
Nov 11, 2008 8.900 9.180 8.600 8.760 5,439,478 -0.32(-3.52%)
Nov 10, 2008 10.03 10.19 9.000 9.080 6,056,688 -0.90(-9.02%)
Nov 07, 2008 9.900 10.02 9.620 9.980 6,482,291 +0.14(+1.42%)
Nov 06, 2008 10.05 10.36 9.650 9.840 8,242,490 -0.30(-2.96%)
Nov 05, 2008 9.880 10.95 9.680 10.14 12,514,809 +0.18(+1.81%)
Nov 04, 2008 9.520 9.980 9.330 9.960 9,665,442 +0.73(+7.91%)
Nov 03, 2008 9.500 9.750 9.000 9.230 10,548,742 +0.34(+3.82%)
Oct 31, 2008 8.130 9.230 7.950 8.890 13,992,896 +0.75(+9.21%)
Oct 30, 2008 8.180 8.400 7.960 8.140 7,616,549 +0.19(+2.39%)
Oct 29, 2008 8.000 8.280 7.770 7.950 11,626,465 -0.02(-0.25%)
Oct 28, 2008 7.820 7.980 7.450 7.970 10,549,971 +0.44(+5.84%)
Oct 27, 2008 7.960 8.380 7.500 7.530 12,655,981 -0.40(-5.04%)
Oct 24, 2008 7.890 8.600 7.800 7.930 16,964,988 -1.21(-13.24%)
Oct 23, 2008 9.940 10.20 8.770 9.140 23,013,644 -0.95(-9.42%)
Oct 22, 2008 10.46 10.90 9.350 10.09 42,470,464 -4.67(-31.64%)
Oct 21, 2008 13.94 15.47 13.80 14.76 18,137,640 +0.34(+2.36%)
Oct 20, 2008 15.81 15.85 13.51 14.42 17,414,374 -1.09(-7.03%)
Oct 17, 2008 16.41 16.90 15.50 15.51 10,544,311 -0.98(-5.94%)
Oct 16, 2008 16.69 17.05 15.77 16.49 9,352,467 -0.11(-0.66%)
Oct 15, 2008 16.85 17.34 16.25 16.60 8,187,288 -0.32(-1.89%)
Oct 14, 2008 17.77 18.20 16.70 16.92 7,107,675 -0.26(-1.51%)
Oct 13, 2008 16.75 17.29 15.50 17.18 9,390,116 +1.26(+7.91%)
Oct 10, 2008 16.23 16.50 14.55 15.92 11,811,249 -1.11(-6.52%)
Oct 09, 2008 18.35 18.79 16.86 17.03 7,480,063 -0.90(-5.02%)
Oct 08, 2008 17.74 18.68 17.43 17.93 10,054,519 -0.10(-0.55%)
Oct 07, 2008 18.41 19.55 18.00 18.03 10,760,988 -0.17(-0.93%)
Oct 06, 2008 17.88 18.25 16.12 18.20 13,536,235 -0.18(-0.98%)
Oct 03, 2008 20.48 20.69 18.26 18.38 6,812,283 -2.27(-10.99%)
Oct 02, 2008 19.45 21.82 18.48 20.65 10,381,330 +0.65(+3.25%)
Oct 01, 2008 19.60 20.18 19.17 20.00 6,092,955 +0.45(+2.30%)
Sep 30, 2008 19.06 20.11 18.67 19.55 6,643,513 +0.74(+3.93%)
Sep 29, 2008 21.05 21.32 18.54 18.81 8,308,482 -2.75(-12.76%)
Sep 26, 2008 20.75 21.85 20.40 21.56 6,205,714 -0.06(-0.28%)
Sep 25, 2008 21.83 21.87 20.85 21.62 5,872,321 -0.21(-0.96%)
Sep 24, 2008 21.63 21.99 21.55 21.83 5,830,063 +0.11(+0.51%)
Sep 23, 2008 22.23 22.95 21.55 21.72 8,980,854 -0.53(-2.38%)
Sep 22, 2008 22.41 23.15 21.50 22.25 8,838,384 -0.27(-1.20%)
Sep 19, 2008 23.45 23.47 20.99 22.52 12,067,641 +0.03(+0.13%)
Sep 18, 2008 21.89 23.50 21.75 22.49 20,962,896 +1.57(+7.50%)
Sep 17, 2008 21.66 22.15 20.25 20.92 32,039,556 +5.88(+39.10%)
Sep 16, 2008 14.41 15.50 14.39 15.04 11,716,765 +0.63(+4.37%)
Sep 15, 2008 15.05 15.41 14.38 14.41 8,054,029 -1.28(-8.16%)
Sep 12, 2008 16.01 16.19 15.34 15.69 9,260,562 -0.70(-4.27%)
Sep 11, 2008 15.49 16.72 15.10 16.39 10,101,289 +0.71(+4.53%)
Sep 10, 2008 15.65 16.10 15.45 15.68 9,192,800 +0.28(+1.82%)
Sep 09, 2008 16.05 16.26 15.16 15.40 18,064,592 -1.20(-7.23%)
Sep 08, 2008 17.50 17.52 15.61 16.60 22,696,104 -1.04(-5.90%)
Sep 05, 2008 16.98 17.84 16.57 17.64 54,692,004 +4.18(+31.05%)
Sep 04, 2008 14.07 14.13 13.43 13.46 8,007,379 -0.67(-4.74%)
Sep 03, 2008 14.23 14.43 14.00 14.13 6,000,445 -0.23(-1.60%)
Sep 02, 2008 14.75 15.12 14.23 14.36 6,701,793 -0.10(-0.69%)
Aug 29, 2008 15.02 15.02 14.37 14.46 6,223,640 -0.71(-4.68%)
Aug 28, 2008 14.98 15.40 14.90 15.17 5,123,102 +0.34(+2.29%)
Aug 27, 2008 14.32 15.07 14.26 14.83 6,866,856 +0.43(+2.99%)
Aug 26, 2008 14.93 14.93 14.27 14.40 7,874,601 -0.42(-2.83%)
Aug 25, 2008 14.86 15.28 14.75 14.82 6,371,445 -0.20(-1.33%)
Aug 22, 2008 14.85 15.20 14.81 15.02 6,567,230 +0.29(+1.97%)
Aug 21, 2008 14.78 14.86 14.42 14.73 6,073,575 -0.11(-0.74%)
Aug 20, 2008 15.44 15.44 14.74 14.84 8,959,748 -0.35(-2.30%)
Aug 19, 2008 15.75 15.85 15.06 15.19 10,809,146 -0.65(-4.10%)
Aug 18, 2008 17.68 17.68 15.68 15.84 15,575,279 -1.80(-10.20%)
Aug 15, 2008 17.62 17.96 17.47 17.64 7,651,965 -0.18(-1.01%)
Aug 14, 2008 16.26 17.96 16.10 17.82 14,223,369 +1.55(+9.53%)
Aug 13, 2008 17.16 17.29 16.05 16.27 10,187,140 -1.02(-5.90%)
Aug 12, 2008 17.09 17.55 17.06 17.29 6,821,791 +0.16(+0.93%)
Aug 11, 2008 16.74 17.66 16.67 17.13 8,646,592 +0.46(+2.76%)
Aug 08, 2008 16.17 16.75 15.96 16.67 9,218,972 +0.50(+3.09%)
Aug 07, 2008 14.87 16.82 14.85 16.17 16,431,961 +0.93(+6.10%)
Aug 06, 2008 14.81 15.30 14.42 15.24 8,466,834 +0.45(+3.04%)
Aug 05, 2008 14.64 14.81 14.31 14.79 7,455,264 +0.36(+2.49%)
Aug 04, 2008 14.29 14.63 14.22 14.43 7,193,094 +0.07(+0.49%)
Aug 01, 2008 14.22 14.40 13.66 14.36 7,807,322 +0.26(+1.84%)
Jul 31, 2008 13.71 14.48 13.63 14.10 9,909,521 +0.38(+2.77%)
Jul 30, 2008 13.87 13.96 13.43 13.72 11,127,276 -0.17(-1.22%)
Jul 29, 2008 13.89 13.89 13.20 13.89 13,912,019 +0.54(+4.04%)
Jul 28, 2008 13.52 13.91 13.20 13.35 8,785,224 -0.31(-2.27%)
Jul 25, 2008 13.68 13.81 13.26 13.66 10,817,189 +0.14(+1.04%)
Jul 24, 2008 14.50 14.68 13.48 13.52 13,140,382 -1.05(-7.21%)
Jul 23, 2008 13.85 14.65 13.75 14.57 24,123,676 +0.95(+6.98%)
Jul 22, 2008 14.28 14.45 13.06 13.62 48,490,016 -4.31(-24.04%)
Jul 21, 2008 18.14 18.49 17.72 17.93 17,412,698 +0.36(+2.05%)
Jul 18, 2008 18.13 18.13 17.30 17.57 12,150,072 -0.55(-3.04%)
Jul 17, 2008 17.63 18.37 17.34 18.12 14,813,939 +0.76(+4.38%)
Jul 16, 2008 16.68 17.39 16.47 17.36 8,955,597 +0.78(+4.70%)
Jul 15, 2008 16.22 16.98 16.02 16.58 12,313,951 +0.03(+0.18%)
Jul 14, 2008 16.90 17.15 16.32 16.55 8,563,706 -0.01(-0.06%)
Jul 11, 2008 16.53 16.89 16.14 16.56 10,697,342 -0.41(-2.42%)
Jul 10, 2008 17.25 17.44 16.45 16.97 13,200,077 -0.33(-1.91%)
Jul 09, 2008 17.85 18.06 17.20 17.30 14,723,111 -0.53(-2.97%)
Jul 08, 2008 17.67 18.10 17.20 17.83 10,980,071 +0.25(+1.42%)
Jul 07, 2008 18.67 19.23 17.27 17.58 16,117,244 -0.85(-4.61%)
Jul 04, 2008 18.77 18.94 18.09 18.43 7,891,421 +0.00(+0.00%)
Jul 03, 2008 18.77 18.94 18.09 18.43 7,891,421 -0.29(-1.55%)
Jul 02, 2008 18.52 19.20 18.42 18.72 21,165,980 +1.10(+6.24%)
Jul 01, 2008 18.31 18.43 17.18 17.62 21,016,146 -1.08(-5.78%)
Jun 30, 2008 19.30 19.37 18.63 18.70 9,461,429 -0.53(-2.76%)
Jun 27, 2008 19.77 19.90 18.95 19.23 12,385,974 -0.70(-3.51%)
Jun 26, 2008 20.42 20.60 19.83 19.93 10,810,185 -1.06(-5.05%)
Jun 25, 2008 21.09 21.48 20.83 20.99 9,192,961 +0.14(+0.67%)
Jun 24, 2008 20.70 21.22 20.12 20.85 11,689,222 +0.07(+0.34%)
Jun 23, 2008 21.31 21.49 20.60 20.78 9,658,396 -0.38(-1.80%)
Jun 20, 2008 22.10 22.20 20.95 21.16 20,803,464 -2.28(-9.73%)
Jun 19, 2008 23.14 23.62 22.60 23.44 9,966,836 +0.46(+2.00%)
Jun 18, 2008 23.24 23.64 22.89 22.98 10,714,283 -0.73(-3.08%)
Jun 17, 2008 24.07 24.52 23.61 23.71 7,637,970 -0.42(-1.74%)
Jun 16, 2008 24.67 24.75 24.10 24.13 8,145,566 +0.11(+0.46%)
Jun 13, 2008 23.68 24.37 23.23 24.02 7,858,316 +0.34(+1.44%)
Jun 12, 2008 24.72 24.97 23.33 23.68 10,546,942 -0.80(-3.27%)
Jun 11, 2008 25.00 25.31 24.30 24.48 9,806,468 -1.02(-4.00%)
Jun 10, 2008 25.63 26.38 25.36 25.50 9,840,813 -1.02(-3.85%)
Jun 09, 2008 27.74 27.97 26.20 26.52 10,737,502 -1.08(-3.91%)
Jun 06, 2008 28.47 29.05 27.60 27.60 8,885,988 -1.11(-3.87%)
Jun 05, 2008 28.58 29.04 28.31 28.71 5,706,130 +0.46(+1.63%)
Jun 04, 2008 28.62 29.29 28.00 28.25 9,990,504 -0.60(-2.08%)
Jun 03, 2008 27.65 29.18 27.50 28.85 11,021,331 +1.51(+5.52%)
Jun 02, 2008 28.12 28.29 27.10 27.34 5,699,187 -0.97(-3.43%)
May 30, 2008 28.12 28.66 28.00 28.31 5,233,407 +0.45(+1.62%)
May 29, 2008 27.90 28.36 27.25 27.86 6,722,320 -0.24(-0.85%)
May 28, 2008 28.14 28.36 27.60 28.10 5,837,349 +0.07(+0.25%)
May 27, 2008 28.28 28.36 27.29 28.03 6,705,431 -0.23(-0.81%)
May 26, 2008 28.45 28.65 27.81 28.26 7,102,171 +0.00(+0.00%)
May 23, 2008 28.45 28.65 27.81 28.26 7,101,971 -0.49(-1.70%)
May 22, 2008 29.15 29.48 28.35 28.75 7,092,263 -0.23(-0.79%)
May 21, 2008 28.89 29.75 28.54 28.98 9,246,981 -0.03(-0.10%)
May 20, 2008 29.32 29.36 28.21 29.01 16,804,624 -1.01(-3.36%)
May 19, 2008 32.40 32.66 29.50 30.02 15,891,598 -2.42(-7.46%)
May 16, 2008 32.99 33.08 31.50 32.44 12,598,117 -0.66(-1.99%)
May 15, 2008 32.18 33.17 31.76 33.10 10,068,546 +1.68(+5.35%)
May 14, 2008 30.85 32.23 30.59 31.42 12,743,107 +0.83(+2.71%)
May 13, 2008 29.60 30.94 29.57 30.59 11,858,469 +1.32(+4.51%)
May 12, 2008 29.23 29.30 28.50 29.27 5,343,791 +0.09(+0.31%)
May 09, 2008 28.64 29.47 28.27 29.18 5,975,044 -0.02(-0.07%)
May 08, 2008 29.42 29.67 28.84 29.20 5,754,437 -0.08(-0.27%)
May 07, 2008 29.90 30.19 28.77 29.28 8,762,058 -0.46(-1.55%)
May 06, 2008 30.11 30.15 29.12 29.74 7,896,664 -0.04(-0.13%)
May 05, 2008 28.95 30.58 28.92 29.78 9,395,918 +0.59(+2.02%)
May 02, 2008 29.56 29.68 28.68 29.19 6,160,042 +0.16(+0.55%)
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.