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

Ross Stores (NQ: ROST )

139.76 -0.08 (-0.06%)
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, 2009 8.172 8.377 8.125 8.222 27,232,844 +0.15(+1.88%)
Apr 29, 2009 8.456 8.556 8.055 8.071 19,846,528 -0.40(-4.76%)
Apr 28, 2009 8.259 8.576 8.259 8.474 13,344,661 +0.13(+1.56%)
Apr 27, 2009 8.359 8.619 8.287 8.344 15,939,985 -0.11(-1.36%)
Apr 24, 2009 8.630 8.684 8.426 8.459 14,015,791 -0.10(-1.14%)
Apr 23, 2009 8.615 8.686 8.335 8.556 11,455,807 -0.08(-0.95%)
Apr 22, 2009 8.526 8.892 8.495 8.638 16,444,198 +0.04(+0.48%)
Apr 21, 2009 8.277 8.643 8.277 8.597 11,288,190 +0.23(+2.80%)
Apr 20, 2009 8.368 8.430 8.229 8.363 13,248,846 -0.12(-1.43%)
Apr 17, 2009 8.506 8.567 8.412 8.485 12,831,713 -0.04(-0.48%)
Apr 16, 2009 8.480 8.565 8.324 8.526 14,775,431 +0.11(+1.31%)
Apr 15, 2009 8.381 8.545 8.240 8.415 12,289,072 -0.04(-0.51%)
Apr 14, 2009 8.437 8.532 8.270 8.459 15,654,593 +0.00(+0.03%)
Apr 13, 2009 8.647 8.649 8.381 8.456 11,204,118 -0.14(-1.66%)
Apr 09, 2009 8.474 8.788 8.474 8.599 20,860,616 +0.39(+4.78%)
Apr 08, 2009 7.975 8.207 7.962 8.207 10,171,993 +0.29(+3.73%)
Apr 07, 2009 8.040 8.060 7.780 7.912 13,958,311 -0.24(-3.00%)
Apr 06, 2009 7.947 8.162 7.878 8.157 15,920,679 +0.15(+1.87%)
Apr 03, 2009 8.151 8.151 7.891 8.008 10,321,356 -0.01(-0.14%)
Apr 02, 2009 7.990 8.220 7.964 8.019 15,465,520 +0.16(+1.98%)
Apr 01, 2009 7.661 7.871 7.557 7.863 11,400,547 +0.09(+1.11%)
Mar 31, 2009 8.014 8.014 7.613 7.776 11,806,661 -0.11(-1.43%)
Mar 30, 2009 7.904 7.904 7.705 7.889 10,423,516 -0.07(-0.82%)
Mar 26, 2009 7.585 7.962 7.546 7.954 15,002,853 +0.39(+5.22%)
Mar 25, 2009 7.544 7.776 7.319 7.559 13,188,958 -0.04(-0.48%)
Mar 24, 2009 7.587 7.802 7.535 7.596 10,709,992 -0.06(-0.74%)
Mar 23, 2009 7.473 7.652 7.360 7.652 13,574,414 +0.30(+4.07%)
Mar 20, 2009 7.368 7.516 7.245 7.353 16,801,018 +0.02(+0.24%)
Mar 19, 2009 7.626 7.685 7.223 7.336 13,802,017 -0.05(-0.73%)
Mar 18, 2009 7.095 7.449 7.095 7.390 14,454,578 +0.16(+2.19%)
Mar 17, 2009 7.026 7.260 6.994 7.232 12,715,928 +0.25(+3.54%)
Mar 16, 2009 7.156 7.197 6.985 6.985 10,553,675 -0.17(-2.36%)
Mar 13, 2009 7.147 7.204 6.991 7.154 11,279,810 -0.01(-0.15%)
Mar 12, 2009 6.857 7.182 6.809 7.165 14,443,984 +0.26(+3.83%)
Mar 11, 2009 6.805 6.955 6.718 6.900 13,905,164 +0.12(+1.76%)
Mar 10, 2009 6.517 6.831 6.499 6.781 15,387,257 +0.43(+6.76%)
Mar 09, 2009 6.330 6.541 6.304 6.352 13,443,466 -0.03(-0.48%)
Mar 06, 2009 6.625 6.673 6.231 6.382 15,497,778 -0.19(-2.87%)
Mar 05, 2009 6.610 6.844 6.543 6.571 20,132,782 -0.00(-0.07%)
Mar 04, 2009 6.252 6.671 6.252 6.575 15,977,900 +0.26(+4.15%)
Mar 02, 2009 6.294 6.584 6.286 6.313 15,994,175 -0.08(-1.32%)
Feb 27, 2009 6.207 6.564 6.177 6.398 10,197,722 +0.09(+1.44%)
Feb 26, 2009 6.603 6.606 6.289 6.307 10,479,182 -0.26(-3.93%)
Feb 25, 2009 6.558 6.705 6.456 6.564 11,661,455 -0.04(-0.62%)
Feb 24, 2009 6.443 6.636 6.443 6.606 9,766,257 +0.18(+2.76%)
Feb 23, 2009 6.664 6.718 6.402 6.428 9,739,845 -0.24(-3.67%)
Feb 20, 2009 6.536 6.770 6.502 6.673 12,878,220 +0.08(+1.25%)
Feb 19, 2009 6.573 6.718 6.536 6.590 8,311,904 +0.05(+0.83%)
Feb 18, 2009 6.640 6.651 6.456 6.536 7,568,797 -0.03(-0.46%)
Feb 17, 2009 6.528 6.677 6.428 6.567 11,729,054 -0.09(-1.30%)
Feb 13, 2009 6.866 6.942 6.653 6.653 9,829,661 -0.23(-3.28%)
Feb 12, 2009 6.645 6.879 6.612 6.879 8,505,740 +0.11(+1.70%)
Feb 11, 2009 6.872 6.887 6.653 6.764 8,291,606 -0.06(-0.86%)
Feb 10, 2009 6.920 7.080 6.790 6.822 11,840,853 -0.18(-2.51%)
Feb 09, 2009 7.069 7.102 6.892 6.998 10,215,607 -0.06(-0.89%)
Feb 06, 2009 6.621 7.124 6.569 7.061 18,527,230 +0.42(+6.37%)
Feb 05, 2009 6.177 6.690 6.177 6.638 24,492,006 +0.52(+8.42%)
Feb 04, 2009 6.311 6.437 6.085 6.122 13,321,345 -0.27(-4.20%)
Feb 03, 2009 6.341 6.456 6.259 6.391 10,722,829 +0.06(+0.89%)
Feb 02, 2009 6.380 6.506 6.198 6.335 12,581,884 -0.04(-0.65%)
Jan 30, 2009 6.580 6.580 6.289 6.376 15,531,222 -0.15(-2.32%)
Jan 29, 2009 6.686 6.716 6.486 6.528 11,698,102 -0.19(-2.87%)
Jan 28, 2009 6.818 6.877 6.640 6.720 16,408,650 +0.01(+0.13%)
Jan 27, 2009 6.885 6.918 6.701 6.712 8,851,933 -0.15(-2.12%)
Jan 26, 2009 6.777 6.922 6.727 6.857 10,705,054 +0.09(+1.38%)
Jan 23, 2009 6.671 6.864 6.645 6.764 9,892,249 -0.02(-0.26%)
Jan 22, 2009 6.621 6.894 6.551 6.781 11,608,507 +0.06(+0.84%)
Jan 21, 2009 6.502 6.746 6.417 6.725 13,256,312 +0.33(+5.08%)
Jan 20, 2009 6.653 6.668 6.376 6.400 9,151,546 -0.28(-4.25%)
Jan 16, 2009 6.694 6.746 6.508 6.684 11,662,032 +0.08(+1.15%)
Jan 15, 2009 6.313 6.751 6.289 6.608 10,290,210 +0.27(+4.20%)
Jan 14, 2009 6.419 6.473 6.291 6.341 12,910,884 -0.08(-1.32%)
Jan 13, 2009 6.393 6.538 6.339 6.426 9,762,948 +0.03(+0.47%)
Jan 12, 2009 6.465 6.554 6.343 6.395 10,403,753 -0.11(-1.63%)
Jan 09, 2009 6.866 6.913 6.447 6.502 10,099,692 -0.34(-5.00%)
Jan 08, 2009 6.733 6.920 6.489 6.844 14,304,163 +0.25(+3.81%)
Jan 07, 2009 6.400 6.634 6.339 6.593 9,730,870 +0.09(+1.33%)
Jan 06, 2009 6.608 6.632 6.415 6.506 8,477,159 -0.05(-0.83%)
Jan 05, 2009 6.612 6.658 6.473 6.560 7,264,376 -0.12(-1.75%)
Jan 02, 2009 6.452 6.697 6.404 6.677 5,887,164 +0.23(+3.63%)
Dec 31, 2008 6.408 6.504 6.342 6.443 8,278,529 +0.05(+0.71%)
Dec 30, 2008 6.237 6.406 6.161 6.398 4,717,603 +0.22(+3.62%)
Dec 29, 2008 6.285 6.317 6.105 6.174 4,904,024 -0.16(-2.46%)
Dec 26, 2008 6.304 6.350 6.116 6.330 2,623,429 +0.05(+0.86%)
Dec 24, 2008 6.200 6.322 6.183 6.276 2,242,513 +0.09(+1.51%)
Dec 23, 2008 6.222 6.402 6.114 6.183 5,029,587 -0.10(-1.59%)
Dec 22, 2008 6.354 6.354 6.129 6.283 13,156,824 -0.05(-0.75%)
Dec 19, 2008 6.517 6.525 6.185 6.330 29,813,090 -0.12(-1.88%)
Dec 18, 2008 6.417 6.575 6.315 6.452 9,897,805 +0.03(+0.40%)
Dec 17, 2008 6.322 6.597 6.252 6.426 12,308,669 +0.02(+0.24%)
Dec 16, 2008 6.179 6.411 5.986 6.411 8,404,623 +0.44(+7.33%)
Dec 15, 2008 6.072 6.224 5.877 5.973 7,430,415 -0.09(-1.43%)
Dec 12, 2008 5.760 6.094 5.760 6.059 9,899,858 +0.15(+2.57%)
Dec 11, 2008 6.187 6.274 5.823 5.908 7,855,559 -0.28(-4.59%)
Dec 10, 2008 5.938 6.296 5.897 6.192 10,366,728 +0.27(+4.54%)
Dec 09, 2008 6.125 6.387 5.903 5.923 9,588,968 -0.31(-4.97%)
Dec 08, 2008 6.352 6.502 6.140 6.233 10,554,450 -0.12(-1.94%)
Dec 05, 2008 6.094 6.382 5.817 6.356 11,757,335 +0.32(+5.31%)
Dec 04, 2008 5.529 6.194 5.529 6.036 13,968,822 +0.40(+7.12%)
Dec 03, 2008 5.381 5.652 5.138 5.635 10,084,696 +0.34(+6.34%)
Dec 02, 2008 5.314 5.437 5.084 5.299 11,196,352 +0.07(+1.37%)
Dec 01, 2008 5.587 5.711 5.210 5.227 10,803,915 -0.52(-8.98%)
Nov 28, 2008 5.923 5.994 5.661 5.743 4,970,294 -0.20(-3.39%)
Nov 26, 2008 5.483 6.140 5.483 5.945 14,286,186 +0.37(+6.73%)
Nov 25, 2008 5.500 5.598 5.284 5.570 18,402,662 +0.14(+2.51%)
Nov 24, 2008 5.177 5.496 5.095 5.433 19,052,110 +0.31(+6.00%)
Nov 21, 2008 4.930 5.125 4.703 5.125 21,283,130 +0.34(+7.01%)
Nov 20, 2008 5.039 5.242 4.768 4.790 14,526,427 -0.30(-5.96%)
Nov 19, 2008 5.587 5.587 5.052 5.093 21,807,410 -0.43(-7.77%)
Nov 18, 2008 5.472 5.624 5.240 5.522 14,149,096 +0.02(+0.35%)
Nov 17, 2008 5.661 5.752 5.503 5.503 12,396,584 -0.18(-3.20%)
Nov 14, 2008 6.068 6.122 5.676 5.685 11,669,641 -0.47(-7.61%)
Nov 13, 2008 5.758 6.153 5.446 6.153 17,901,122 +0.44(+7.74%)
Nov 12, 2008 5.882 5.906 5.704 5.711 12,209,809 -0.29(-4.91%)
Nov 11, 2008 6.144 6.245 5.915 6.005 9,056,049 -0.19(-3.08%)
Nov 10, 2008 6.467 6.530 6.135 6.196 7,740,645 -0.15(-2.32%)
Nov 07, 2008 6.424 6.523 6.224 6.343 7,243,206 -0.04(-0.61%)
Nov 06, 2008 6.486 6.818 6.324 6.382 11,226,557 -0.12(-1.80%)
Nov 05, 2008 6.762 6.822 6.441 6.499 13,013,224 -0.36(-5.18%)
Nov 04, 2008 6.675 6.929 6.523 6.855 14,554,325 +0.16(+2.43%)
Nov 03, 2008 6.918 7.221 6.671 6.692 11,417,117 -0.39(-5.54%)
Oct 31, 2008 6.929 7.152 6.794 7.085 12,195,791 +0.23(+3.38%)
Oct 30, 2008 7.043 7.238 6.736 6.853 12,848,246 -0.13(-1.83%)
Oct 29, 2008 6.831 7.312 6.697 6.981 11,801,733 +0.12(+1.70%)
Oct 28, 2008 6.185 6.883 5.986 6.864 16,021,967 +0.80(+13.23%)
Oct 27, 2008 6.198 6.482 6.025 6.062 10,330,017 -0.18(-2.81%)
Oct 24, 2008 5.962 6.346 5.910 6.237 10,280,105 -0.06(-1.00%)
Oct 23, 2008 6.404 6.437 6.068 6.300 18,725,314 -0.08(-1.19%)
Oct 22, 2008 6.382 6.471 6.200 6.376 13,735,299 -0.13(-2.03%)
Oct 21, 2008 6.378 6.621 6.352 6.508 13,418,978 +0.06(+0.94%)
Oct 20, 2008 6.363 6.489 6.278 6.447 13,814,088 +0.16(+2.62%)
Oct 17, 2008 6.174 6.369 6.105 6.283 20,009,734 -0.07(-1.02%)
Oct 16, 2008 5.921 6.363 5.721 6.348 17,807,724 +0.47(+8.08%)
Oct 15, 2008 6.389 6.428 5.851 5.873 19,368,136 -0.62(-9.55%)
Oct 14, 2008 6.671 6.731 6.311 6.493 22,188,750 +0.05(+0.74%)
Oct 13, 2008 6.333 6.445 6.224 6.445 12,701,342 +0.32(+5.24%)
Oct 10, 2008 5.808 6.376 5.448 6.125 23,010,622 +0.06(+0.96%)
Oct 09, 2008 6.482 6.807 6.014 6.066 23,715,626 -0.57(-8.59%)
Oct 08, 2008 6.411 6.911 6.291 6.636 17,382,682 +0.05(+0.79%)
Oct 07, 2008 7.104 7.219 6.569 6.584 14,175,642 -0.43(-6.09%)
Oct 06, 2008 7.020 7.059 6.567 7.011 21,102,924 -0.30(-4.06%)
Oct 03, 2008 7.561 7.631 7.251 7.308 12,326,628 -0.14(-1.89%)
Oct 02, 2008 7.904 7.971 7.407 7.449 15,265,210 -0.46(-5.81%)
Oct 01, 2008 8.029 8.052 7.815 7.908 10,586,030 -0.07(-0.87%)
Sep 30, 2008 8.053 8.120 7.800 7.977 17,132,890 +0.13(+1.69%)
Sep 29, 2008 7.876 7.943 7.754 7.845 19,412,996 -0.15(-1.90%)
Sep 26, 2008 7.737 8.006 7.715 7.997 9,594,122 +0.17(+2.19%)
Sep 25, 2008 7.676 7.923 7.618 7.826 9,196,849 +0.18(+2.35%)
Sep 24, 2008 7.839 7.845 7.633 7.646 10,934,849 -0.16(-2.03%)
Sep 23, 2008 7.765 7.921 7.724 7.804 11,816,665 +0.05(+0.59%)
Sep 22, 2008 7.982 8.112 7.707 7.759 13,546,415 -0.36(-4.38%)
Sep 19, 2008 8.435 8.593 8.014 8.114 17,872,836 +0.00(+0.05%)
Sep 18, 2008 8.127 8.177 7.756 8.110 23,634,174 +0.00(+0.00%)
Sep 17, 2008 8.495 8.495 8.094 8.110 25,156,112 -0.43(-5.07%)
Sep 16, 2008 8.183 8.619 7.997 8.543 17,852,782 +0.28(+3.38%)
Sep 15, 2008 8.220 8.591 8.209 8.264 15,167,914 -0.20(-2.33%)
Sep 12, 2008 8.669 8.669 8.335 8.461 17,173,002 -0.28(-3.17%)
Sep 11, 2008 8.599 8.781 8.539 8.738 17,374,556 -0.14(-1.59%)
Sep 10, 2008 8.747 8.959 8.517 8.879 16,646,326 +0.22(+2.50%)
Sep 09, 2008 8.929 8.998 8.649 8.662 18,414,254 -0.29(-3.24%)
Sep 08, 2008 8.805 9.007 8.786 8.953 20,055,318 +0.24(+2.74%)
Sep 05, 2008 8.513 8.734 8.441 8.714 14,255,986 +0.13(+1.46%)
Sep 04, 2008 8.745 8.818 8.537 8.589 14,474,184 -0.11(-1.30%)
Sep 03, 2008 8.758 8.801 8.573 8.701 14,451,962 -0.02(-0.27%)
Sep 02, 2008 8.734 8.981 8.656 8.725 16,576,826 +0.01(+0.12%)
Aug 29, 2008 8.671 8.764 8.638 8.714 11,409,859 -0.01(-0.12%)
Aug 28, 2008 8.636 8.733 8.584 8.725 9,841,954 +0.15(+1.69%)
Aug 27, 2008 8.608 8.688 8.508 8.580 11,995,855 -0.02(-0.25%)
Aug 26, 2008 8.456 8.610 8.391 8.602 8,838,543 +0.14(+1.64%)
Aug 25, 2008 8.480 8.591 8.409 8.463 11,566,305 -0.10(-1.21%)
Aug 22, 2008 8.480 8.597 8.303 8.567 15,690,243 +0.14(+1.65%)
Aug 21, 2008 8.227 8.448 8.164 8.428 9,655,270 +0.19(+2.26%)
Aug 20, 2008 8.346 8.463 8.036 8.242 14,071,572 -0.07(-0.86%)
Aug 19, 2008 8.374 8.430 8.205 8.313 10,453,430 -0.13(-1.54%)
Aug 18, 2008 8.582 8.732 8.365 8.443 9,844,727 -0.08(-0.92%)
Aug 15, 2008 8.441 8.632 8.437 8.521 9,604,426 +0.10(+1.16%)
Aug 14, 2008 8.157 8.615 8.129 8.424 12,622,646 +0.19(+2.34%)
Aug 13, 2008 8.272 8.368 8.077 8.231 12,933,476 -0.08(-0.94%)
Aug 12, 2008 8.521 8.560 8.227 8.309 14,555,621 -0.23(-2.69%)
Aug 11, 2008 8.597 8.983 8.500 8.539 19,299,480 -0.04(-0.43%)
Aug 08, 2008 8.170 8.641 8.170 8.576 15,905,438 +0.21(+2.57%)
Aug 07, 2008 8.357 8.478 8.200 8.361 12,119,162 -0.04(-0.44%)
Aug 06, 2008 8.443 8.526 8.296 8.398 10,209,391 -0.08(-0.95%)
Aug 05, 2008 8.339 8.537 8.316 8.478 15,720,822 +0.23(+2.73%)
Aug 04, 2008 8.199 8.303 8.094 8.253 12,796,617 +0.07(+0.87%)
Aug 01, 2008 8.385 8.385 8.103 8.181 11,139,486 -0.05(-0.55%)
Jul 31, 2008 8.292 8.461 8.227 8.227 14,475,679 -0.13(-1.53%)
Jul 30, 2008 8.231 8.378 8.157 8.355 15,937,909 +0.23(+2.80%)
Jul 29, 2008 8.127 8.140 7.817 8.127 13,216,883 +0.26(+3.36%)
Jul 28, 2008 8.146 8.227 7.826 7.863 15,764,417 -0.23(-2.89%)
Jul 25, 2008 8.242 8.357 8.064 8.097 12,192,487 -0.13(-1.53%)
Jul 24, 2008 8.439 8.469 8.168 8.222 15,427,277 -0.27(-3.16%)
Jul 23, 2008 8.591 8.699 8.318 8.491 13,973,243 -0.11(-1.28%)
Jul 22, 2008 8.372 8.708 8.369 8.602 13,529,536 +0.08(+0.97%)
Jul 21, 2008 8.420 8.552 8.363 8.519 11,467,121 +0.08(+1.00%)
Jul 18, 2008 8.560 8.584 8.391 8.435 12,716,864 -0.14(-1.59%)
Jul 17, 2008 8.465 8.669 8.296 8.571 15,293,348 +0.12(+1.41%)
Jul 16, 2008 8.097 8.482 8.034 8.452 14,077,746 +0.40(+5.01%)
Jul 15, 2008 8.001 8.170 7.832 8.049 12,313,657 -0.19(-2.29%)
Jul 14, 2008 8.272 8.333 8.138 8.238 11,950,668 +0.05(+0.64%)
Jul 11, 2008 8.001 8.261 7.958 8.186 15,806,739 +0.08(+1.02%)
Jul 10, 2008 8.344 8.502 8.019 8.103 18,643,744 -0.02(-0.24%)
Jul 09, 2008 8.279 8.318 8.053 8.123 14,647,680 -0.11(-1.37%)
Jul 08, 2008 7.967 8.290 7.932 8.235 20,087,134 +0.20(+2.48%)
Jul 07, 2008 7.789 8.107 7.789 8.036 13,799,876 +0.26(+3.32%)
Jul 04, 2008 7.873 7.925 7.691 7.778 3,610,602 +0.00(+0.00%)
Jul 03, 2008 7.873 7.925 7.691 7.778 3,610,602 -0.07(-0.83%)
Jul 02, 2008 7.999 8.068 7.802 7.843 12,317,990 -0.09(-1.17%)
Jul 01, 2008 7.646 7.947 7.559 7.936 15,992,505 +0.24(+3.10%)
Jun 30, 2008 7.906 7.919 7.668 7.698 14,154,758 -0.19(-2.39%)
Jun 27, 2008 7.871 8.040 7.708 7.886 12,811,641 -0.02(-0.27%)
Jun 26, 2008 8.062 8.209 7.871 7.908 10,576,506 -0.25(-3.06%)
Jun 25, 2008 8.047 8.387 7.958 8.157 15,150,362 +0.12(+1.54%)
Jun 24, 2008 8.127 8.131 7.934 8.034 11,181,098 -0.12(-1.51%)
Jun 23, 2008 8.127 8.222 8.055 8.157 12,997,176 +0.08(+0.97%)
Jun 20, 2008 8.231 8.233 8.006 8.079 17,170,598 -0.14(-1.74%)
Jun 19, 2008 7.951 8.235 7.951 8.222 7,515,022 +0.29(+3.63%)
Jun 18, 2008 8.045 8.110 7.867 7.934 8,226,300 -0.13(-1.67%)
Jun 17, 2008 8.235 8.287 8.049 8.068 6,496,564 -0.15(-1.79%)
Jun 16, 2008 8.040 8.251 7.906 8.216 12,537,619 +0.13(+1.64%)
Jun 13, 2008 7.975 8.088 7.908 8.084 6,473,553 +0.17(+2.19%)
Jun 12, 2008 7.904 8.116 7.852 7.910 9,191,012 +0.07(+0.91%)
Jun 11, 2008 7.975 8.014 7.828 7.839 9,760,291 -0.14(-1.74%)
Jun 10, 2008 7.980 8.068 7.845 7.977 10,883,857 +0.07(+0.88%)
Jun 09, 2008 7.906 8.012 7.832 7.908 8,638,155 -0.01(-0.16%)
Jun 06, 2008 8.025 8.042 7.869 7.921 13,625,360 -0.19(-2.35%)
Jun 05, 2008 7.850 8.112 7.780 8.112 17,760,940 +0.31(+4.03%)
Jun 04, 2008 7.897 7.956 7.767 7.798 11,784,273 -0.11(-1.42%)
Jun 03, 2008 7.787 7.951 7.787 7.910 20,494,682 +0.13(+1.67%)
Jun 02, 2008 7.899 7.934 7.626 7.780 18,054,260 -0.16(-1.97%)
May 30, 2008 7.971 8.003 7.850 7.936 13,789,688 -0.04(-0.46%)
May 29, 2008 8.019 8.034 7.858 7.973 15,744,964 -0.03(-0.35%)
May 28, 2008 7.769 8.029 7.756 8.001 18,817,262 +0.24(+3.13%)
May 27, 2008 7.648 7.776 7.583 7.759 19,112,050 +0.10(+1.27%)
May 26, 2008 7.650 7.720 7.551 7.661 18,371,078 +0.00(+0.00%)
May 23, 2008 7.650 7.720 7.551 7.661 18,371,078 -0.02(-0.31%)
May 22, 2008 7.752 7.817 7.609 7.685 16,920,010 +0.29(+3.93%)
May 21, 2008 7.704 7.845 7.368 7.394 21,738,884 -0.17(-2.29%)
May 20, 2008 7.577 7.639 7.436 7.568 8,240,083 -0.06(-0.82%)
May 19, 2008 7.683 7.774 7.609 7.631 7,482,076 -0.07(-0.84%)
May 16, 2008 7.895 7.904 7.639 7.696 11,583,696 -0.31(-3.85%)
May 15, 2008 7.772 8.006 7.694 8.003 11,476,585 +0.20(+2.61%)
May 14, 2008 7.889 7.925 7.795 7.800 10,374,314 -0.08(-1.07%)
May 13, 2008 7.765 7.893 7.728 7.884 15,573,466 +0.11(+1.45%)
May 12, 2008 7.585 7.789 7.512 7.772 12,396,737 +0.20(+2.57%)
May 09, 2008 7.442 7.650 7.427 7.577 13,949,774 +0.08(+1.13%)
May 08, 2008 7.486 7.678 7.473 7.492 20,823,204 +0.16(+2.22%)
May 07, 2008 7.366 7.514 7.306 7.329 15,067,102 -0.02(-0.24%)
May 06, 2008 7.295 7.373 7.167 7.347 10,983,423 +0.06(+0.86%)
May 05, 2008 7.414 7.466 7.221 7.284 14,643,329 -0.13(-1.78%)
May 02, 2008 7.509 7.568 7.254 7.416 21,503,456 -0.04(-0.49%)
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.