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

Marchex Inc (NQ: MCHX )

1.620 +0.020 (+1.25%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 12, 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, 2008 7.945 8.059 7.661 7.906 529,395 -0.04(-0.48%)
Apr 29, 2008 8.029 8.040 7.883 7.945 112,451 -0.08(-0.95%)
Apr 28, 2008 8.021 8.067 7.883 8.021 156,379 -0.03(-0.38%)
Apr 25, 2008 7.998 8.098 7.730 8.052 149,986 +0.10(+1.25%)
Apr 24, 2008 7.837 7.968 7.784 7.952 203,278 +0.14(+1.76%)
Apr 23, 2008 7.837 7.952 7.700 7.814 135,212 +0.02(+0.20%)
Apr 22, 2008 7.853 7.937 7.646 7.799 395,363 -0.11(-1.36%)
Apr 21, 2008 7.990 8.075 7.769 7.906 223,115 -0.13(-1.62%)
Apr 18, 2008 8.067 8.281 7.914 8.036 572,880 +0.15(+1.94%)
Apr 17, 2008 8.013 8.021 7.761 7.883 155,746 -0.18(-2.28%)
Apr 16, 2008 7.876 8.075 7.799 8.067 188,730 +0.28(+3.64%)
Apr 15, 2008 7.707 7.868 7.638 7.784 105,474 +0.11(+1.50%)
Apr 14, 2008 7.692 7.792 7.615 7.669 129,007 -0.04(-0.50%)
Apr 11, 2008 7.661 7.883 7.585 7.707 215,960 -0.24(-2.99%)
Apr 10, 2008 7.814 8.006 7.661 7.945 243,357 +0.21(+2.67%)
Apr 09, 2008 7.837 7.968 7.539 7.738 179,414 -0.12(-1.56%)
Apr 08, 2008 7.868 8.029 7.799 7.860 238,423 -0.14(-1.72%)
Apr 07, 2008 8.327 8.388 7.868 7.998 334,503 -0.29(-3.51%)
Apr 04, 2008 8.350 8.419 7.975 8.289 264,670 -0.05(-0.55%)
Apr 03, 2008 8.404 8.419 8.167 8.335 171,300 +0.00(+0.00%)
Apr 02, 2008 7.952 8.530 7.929 8.335 491,199 +0.37(+4.61%)
Apr 01, 2008 7.929 8.006 7.738 7.968 345,317 +0.33(+4.31%)
Mar 31, 2008 7.837 7.837 7.447 7.638 383,539 -0.15(-1.96%)
Mar 28, 2008 7.937 8.036 7.753 7.792 260,032 -0.11(-1.36%)
Mar 27, 2008 8.021 8.212 7.814 7.899 475,328 -0.08(-1.05%)
Mar 26, 2008 7.822 8.067 7.746 7.983 277,571 +0.11(+1.36%)
Mar 25, 2008 8.098 8.182 7.799 7.876 363,269 -0.24(-2.92%)
Mar 24, 2008 7.447 8.228 7.447 8.113 612,387 +0.71(+9.62%)
Mar 21, 2008 7.371 7.439 7.080 7.401 785,043 +0.00(+0.00%)
Mar 20, 2008 7.371 7.439 7.080 7.401 785,043 +0.17(+2.33%)
Mar 19, 2008 7.371 7.501 7.179 7.233 306,701 -0.08(-1.05%)
Mar 18, 2008 6.858 7.325 6.720 7.309 283,561 +0.63(+9.39%)
Mar 17, 2008 6.559 6.827 6.360 6.682 410,812 -0.05(-0.80%)
Mar 14, 2008 6.781 6.950 6.582 6.735 235,409 -0.02(-0.23%)
Mar 13, 2008 6.536 6.781 6.383 6.751 346,144 +0.14(+2.08%)
Mar 12, 2008 6.299 6.758 6.299 6.613 646,378 +0.35(+5.62%)
Mar 11, 2008 6.345 6.582 6.192 6.261 632,844 +0.12(+2.00%)
Mar 10, 2008 6.521 6.521 6.023 6.138 375,841 -0.34(-5.31%)
Mar 07, 2008 6.544 6.582 6.307 6.483 802,822 -0.18(-2.64%)
Mar 06, 2008 7.003 7.118 6.620 6.659 762,754 -0.62(-8.52%)
Mar 05, 2008 7.187 7.539 7.133 7.279 703,139 +0.11(+1.60%)
Mar 04, 2008 6.659 7.195 6.628 7.164 686,010 +0.42(+6.24%)
Mar 03, 2008 6.888 6.888 6.643 6.743 505,826 -0.02(-0.23%)
Feb 29, 2008 6.819 6.888 6.628 6.758 452,193 -0.08(-1.12%)
Feb 28, 2008 6.888 7.156 6.774 6.835 1,086,050 -0.05(-0.67%)
Feb 27, 2008 7.064 7.172 6.797 6.881 898,299 -0.18(-2.49%)
Feb 26, 2008 6.705 7.172 6.506 7.057 832,670 +0.52(+7.96%)
Feb 25, 2008 6.452 6.582 6.368 6.536 387,123 +0.06(+0.95%)
Feb 22, 2008 6.506 6.544 6.253 6.475 554,930 +0.03(+0.48%)
Feb 21, 2008 6.636 6.856 6.391 6.444 536,192 -0.24(-3.66%)
Feb 20, 2008 6.192 6.720 6.184 6.689 587,719 +0.48(+7.77%)
Feb 19, 2008 6.544 6.620 6.184 6.207 697,741 -0.24(-3.68%)
Feb 18, 2008 6.046 6.620 5.924 6.444 1,166,274 +0.00(+0.00%)
Feb 15, 2008 6.046 6.620 5.924 6.444 1,166,274 +0.70(+12.12%)
Feb 14, 2008 6.023 6.031 5.748 5.748 548,357 -0.16(-2.72%)
Feb 13, 2008 6.085 6.123 5.832 5.909 394,007 -0.10(-1.66%)
Feb 12, 2008 5.932 6.085 5.893 6.008 343,235 +0.10(+1.68%)
Feb 11, 2008 6.008 6.008 5.786 5.909 302,491 -0.09(-1.53%)
Feb 08, 2008 6.046 6.054 5.909 6.001 240,847 -0.08(-1.38%)
Feb 07, 2008 5.901 6.115 5.870 6.085 283,935 +0.16(+2.71%)
Feb 06, 2008 5.985 6.307 5.916 5.924 315,277 -0.04(-0.64%)
Feb 05, 2008 6.177 6.238 5.909 5.962 406,638 -0.33(-5.23%)
Feb 04, 2008 6.222 6.506 6.207 6.291 371,478 +0.06(+0.98%)
Feb 01, 2008 6.146 6.475 5.970 6.230 841,187 +0.15(+2.52%)
Jan 31, 2008 5.824 6.169 5.679 6.077 499,774 +0.15(+2.45%)
Jan 30, 2008 5.947 6.161 5.886 5.932 436,036 -0.04(-0.64%)
Jan 29, 2008 6.108 6.200 5.878 5.970 426,111 -0.15(-2.38%)
Jan 28, 2008 6.131 6.161 6.031 6.115 1,001,912 +0.01(+0.13%)
Jan 25, 2008 6.131 6.291 6.046 6.108 845,093 +0.00(+0.00%)
Jan 24, 2008 6.284 6.383 5.978 6.108 480,689 -0.04(-0.62%)
Jan 23, 2008 6.108 6.314 5.932 6.146 528,228 -0.01(-0.12%)
Jan 22, 2008 6.192 6.429 5.947 6.154 373,724 -0.08(-1.23%)
Jan 21, 2008 6.222 6.506 5.901 6.230 498,990 +0.00(+0.00%)
Jan 18, 2008 6.222 6.506 5.901 6.230 498,990 -0.01(-0.12%)
Jan 17, 2008 6.115 6.689 6.085 6.238 962,597 +0.28(+4.62%)
Jan 16, 2008 6.858 6.911 5.924 5.962 841,168 -0.93(-13.44%)
Jan 15, 2008 7.080 7.156 6.827 6.888 117,634 -0.31(-4.26%)
Jan 14, 2008 7.248 7.271 6.973 7.195 168,558 +0.20(+2.84%)
Jan 11, 2008 7.340 7.593 6.927 6.996 214,984 -0.11(-1.61%)
Jan 10, 2008 6.789 7.294 6.712 7.110 191,353 +0.25(+3.68%)
Jan 09, 2008 6.789 6.896 6.567 6.858 539,506 +0.07(+1.01%)
Jan 08, 2008 7.018 7.302 6.735 6.789 466,071 -0.18(-2.63%)
Jan 07, 2008 7.202 7.386 6.888 6.973 430,169 -0.18(-2.57%)
Jan 04, 2008 7.539 7.646 7.141 7.156 217,646 -0.50(-6.50%)
Jan 03, 2008 7.830 7.876 7.562 7.654 398,128 -0.15(-1.86%)
Jan 02, 2008 8.320 8.343 7.707 7.799 697,236 -0.51(-6.17%)
Jan 01, 2008 8.021 8.411 7.562 8.312 652,501 +0.00(+0.00%)
Dec 31, 2007 8.021 8.411 7.562 8.312 652,501 +0.27(+3.33%)
Dec 28, 2007 7.960 8.304 7.677 8.044 471,004 +0.06(+0.77%)
Dec 27, 2007 8.633 8.649 7.883 7.983 753,254 -0.67(-7.78%)
Dec 26, 2007 8.411 8.664 8.350 8.656 186,310 +0.22(+2.63%)
Dec 24, 2007 8.434 8.626 8.373 8.434 67,995 +0.00(+0.00%)
Dec 21, 2007 8.343 8.687 8.182 8.434 518,650 +0.21(+2.61%)
Dec 20, 2007 7.937 8.327 7.807 8.220 596,966 +0.38(+4.88%)
Dec 19, 2007 7.593 7.937 7.547 7.837 324,922 +0.24(+3.12%)
Dec 18, 2007 7.891 7.945 7.394 7.600 1,067,666 -0.19(-2.46%)
Dec 17, 2007 8.098 8.098 7.792 7.792 275,822 -0.37(-4.50%)
Dec 14, 2007 8.396 8.411 7.998 8.159 254,598 -0.33(-3.88%)
Dec 13, 2007 8.549 8.618 8.151 8.488 329,801 -0.15(-1.77%)
Dec 12, 2007 8.687 8.985 8.465 8.641 164,727 +0.16(+1.90%)
Dec 11, 2007 8.917 8.947 8.480 8.480 272,912 -0.43(-4.81%)
Dec 10, 2007 8.955 9.016 8.886 8.909 216,094 -0.02(-0.26%)
Dec 07, 2007 9.177 9.177 8.794 8.932 387,353 -0.22(-2.42%)
Dec 06, 2007 9.054 9.184 9.016 9.154 221,507 +0.06(+0.67%)
Dec 05, 2007 9.184 9.215 8.993 9.093 225,567 +0.04(+0.42%)
Dec 04, 2007 9.146 9.307 9.031 9.054 208,668 -0.16(-1.74%)
Dec 03, 2007 9.399 9.399 8.878 9.215 336,571 -0.21(-2.19%)
Nov 30, 2007 9.613 9.835 9.376 9.422 206,000 -0.09(-0.97%)
Nov 29, 2007 9.560 9.644 9.368 9.514 150,007 -0.05(-0.56%)
Nov 28, 2007 9.345 9.598 9.230 9.567 163,946 +0.36(+3.91%)
Nov 27, 2007 8.894 9.414 8.894 9.207 213,217 +0.32(+3.62%)
Nov 26, 2007 9.353 9.452 8.855 8.886 328,941 -0.51(-5.46%)
Nov 23, 2007 9.054 9.582 8.932 9.399 178,657 +0.44(+4.87%)
Nov 21, 2007 9.016 9.062 8.886 8.963 191,368 -0.11(-1.18%)
Nov 20, 2007 9.253 9.307 8.770 9.070 351,248 -0.15(-1.58%)
Nov 19, 2007 9.567 9.567 9.108 9.215 760,494 -0.37(-3.83%)
Nov 16, 2007 9.253 9.659 9.253 9.582 377,293 +0.38(+4.07%)
Nov 15, 2007 9.230 9.506 9.169 9.207 260,214 -0.07(-0.74%)
Nov 14, 2007 8.687 9.368 8.626 9.276 807,849 +0.65(+7.54%)
Nov 13, 2007 8.036 8.794 8.036 8.626 440,586 +0.69(+8.68%)
Nov 12, 2007 8.274 8.511 7.784 7.937 332,896 -0.33(-3.98%)
Nov 09, 2007 8.343 8.718 8.098 8.266 480,761 +0.01(+0.09%)
Nov 08, 2007 8.266 8.335 8.144 8.258 324,210 +0.05(+0.56%)
Nov 07, 2007 8.411 8.411 8.090 8.212 226,377 -0.32(-3.77%)
Nov 06, 2007 8.189 8.572 8.075 8.534 209,961 +0.36(+4.40%)
Nov 05, 2007 8.159 8.266 8.006 8.174 193,487 -0.10(-1.20%)
Nov 02, 2007 8.419 8.457 7.945 8.274 245,979 -0.05(-0.64%)
Nov 01, 2007 8.549 8.549 8.174 8.327 260,267 -0.31(-3.63%)
Oct 31, 2007 8.526 8.710 8.414 8.641 162,784 +0.23(+2.73%)
Oct 30, 2007 8.411 8.465 8.151 8.411 452,749 -0.02(-0.27%)
Oct 29, 2007 8.105 8.618 8.059 8.434 324,908 +0.34(+4.26%)
Oct 26, 2007 7.990 8.105 7.891 8.090 496,943 +0.21(+2.62%)
Oct 25, 2007 8.006 8.113 7.837 7.883 423,090 -0.11(-1.44%)
Oct 24, 2007 8.128 8.144 7.746 7.998 249,118 -0.19(-2.34%)
Oct 23, 2007 8.105 8.189 7.914 8.189 164,845 +0.18(+2.20%)
Oct 22, 2007 7.761 8.235 7.730 8.013 226,817 +0.15(+1.85%)
Oct 19, 2007 8.121 8.121 7.845 7.868 256,587 -0.26(-3.20%)
Oct 18, 2007 8.258 8.267 8.006 8.128 176,503 -0.20(-2.39%)
Oct 17, 2007 8.511 8.725 8.101 8.327 389,879 -0.07(-0.82%)
Oct 16, 2007 8.794 8.794 8.281 8.396 365,924 -0.41(-4.61%)
Oct 15, 2007 8.687 8.825 8.534 8.802 446,541 +0.15(+1.77%)
Oct 12, 2007 8.549 8.687 8.434 8.649 376,561 +0.13(+1.53%)
Oct 11, 2007 8.855 8.901 8.450 8.519 508,540 -0.28(-3.22%)
Oct 10, 2007 8.725 8.917 8.434 8.802 563,594 +0.06(+0.70%)
Oct 09, 2007 8.557 8.894 8.465 8.741 793,936 +0.21(+2.51%)
Oct 08, 2007 8.985 8.985 8.457 8.526 642,345 -0.48(-5.35%)
Oct 05, 2007 8.718 9.154 8.718 9.008 376,075 +0.35(+4.07%)
Oct 04, 2007 8.542 8.710 8.343 8.656 340,437 +0.17(+1.98%)
Oct 03, 2007 8.297 8.710 8.189 8.488 611,883 +0.18(+2.12%)
Oct 02, 2007 8.021 8.534 8.021 8.312 616,236 +0.24(+3.04%)
Oct 01, 2007 7.263 8.159 7.263 8.067 844,889 +0.79(+10.83%)
Sep 28, 2007 7.240 7.348 7.233 7.279 293,912 +0.02(+0.21%)
Sep 27, 2007 7.348 7.386 7.202 7.263 193,284 -0.05(-0.73%)
Sep 26, 2007 7.332 7.715 7.279 7.317 453,982 +0.05(+0.63%)
Sep 25, 2007 7.087 7.738 7.087 7.271 611,316 +0.14(+1.93%)
Sep 24, 2007 6.996 7.608 6.996 7.133 578,374 +0.18(+2.53%)
Sep 21, 2007 7.064 7.064 6.942 6.957 864,644 -0.03(-0.44%)
Sep 20, 2007 7.110 7.110 6.919 6.988 1,250,060 -0.08(-1.19%)
Sep 19, 2007 7.210 7.233 7.011 7.072 386,565 -0.01(-0.11%)
Sep 18, 2007 7.164 7.210 6.896 7.080 694,318 +0.05(+0.76%)
Sep 17, 2007 7.126 7.126 6.934 7.026 184,040 -0.13(-1.82%)
Sep 14, 2007 6.950 7.156 6.858 7.156 188,016 +0.15(+2.19%)
Sep 13, 2007 7.011 7.142 6.927 7.003 186,791 +0.02(+0.33%)
Sep 12, 2007 6.973 7.103 6.850 6.980 417,597 +0.06(+0.88%)
Sep 11, 2007 6.659 6.942 6.659 6.919 199,285 +0.28(+4.27%)
Sep 10, 2007 6.858 6.980 6.552 6.636 371,218 -0.17(-2.47%)
Sep 07, 2007 6.980 7.080 6.804 6.804 583,092 -0.21(-2.95%)
Sep 06, 2007 7.057 7.080 6.919 7.011 504,146 +0.05(+0.77%)
Sep 05, 2007 6.957 7.018 6.919 6.957 260,908 -0.03(-0.44%)
Sep 04, 2007 6.934 7.133 6.904 6.988 1,075,314 +0.01(+0.11%)
Aug 31, 2007 6.957 7.049 6.927 6.980 539,756 +0.14(+2.01%)
Aug 30, 2007 6.919 7.087 6.835 6.842 488,284 -0.16(-2.29%)
Aug 29, 2007 6.950 7.003 6.819 7.003 457,412 +0.15(+2.23%)
Aug 28, 2007 7.095 7.187 6.835 6.850 652,601 -0.28(-3.97%)
Aug 27, 2007 7.317 7.317 7.126 7.133 283,533 -0.19(-2.61%)
Aug 24, 2007 7.248 7.332 7.179 7.325 437,476 +0.07(+0.95%)
Aug 23, 2007 7.386 7.424 7.248 7.256 311,459 -0.08(-1.15%)
Aug 22, 2007 7.126 7.416 7.080 7.340 721,960 +0.31(+4.47%)
Aug 21, 2007 7.080 7.195 7.018 7.026 406,992 -0.09(-1.29%)
Aug 20, 2007 7.172 7.217 6.934 7.118 319,323 -0.04(-0.53%)
Aug 17, 2007 7.577 7.577 6.973 7.156 1,599,760 +0.10(+1.41%)
Aug 16, 2007 7.179 7.271 6.812 7.057 721,470 -0.11(-1.60%)
Aug 15, 2007 7.164 7.891 7.103 7.172 2,547,933 -0.04(-0.53%)
Aug 14, 2007 7.263 7.317 7.126 7.210 464,477 -0.06(-0.84%)
Aug 13, 2007 7.256 7.386 7.202 7.271 959,461 +0.02(+0.32%)
Aug 10, 2007 7.034 7.271 6.506 7.248 4,083,120 -1.73(-19.27%)
Aug 09, 2007 9.338 9.605 8.894 8.978 949,822 -0.54(-5.63%)
Aug 08, 2007 9.483 10.02 9.353 9.514 886,879 +0.14(+1.47%)
Aug 07, 2007 9.414 9.598 9.244 9.376 616,120 -0.08(-0.81%)
Aug 06, 2007 9.835 9.866 9.111 9.452 1,105,063 -0.39(-3.97%)
Aug 03, 2007 9.827 10.23 9.789 9.843 545,285 -0.34(-3.31%)
Aug 02, 2007 10.25 10.25 10.02 10.18 1,427,836 +0.01(+0.08%)
Aug 01, 2007 10.29 10.38 9.873 10.17 845,173 -0.15(-1.41%)
Jul 31, 2007 10.72 10.77 10.22 10.32 578,477 -0.03(-0.30%)
Jul 30, 2007 10.39 10.53 10.13 10.35 654,344 -0.08(-0.73%)
Jul 27, 2007 10.72 10.79 10.39 10.42 808,007 -0.34(-3.13%)
Jul 26, 2007 10.93 11.07 10.72 10.76 368,953 -0.44(-3.90%)
Jul 25, 2007 11.38 11.69 10.82 11.20 481,808 -0.14(-1.21%)
Jul 24, 2007 11.34 11.94 11.11 11.33 3,555,410 +0.20(+1.78%)
Jul 23, 2007 11.36 11.42 10.98 11.14 2,340,681 -0.18(-1.56%)
Jul 20, 2007 11.34 11.55 11.23 11.31 1,038,755 -0.05(-0.47%)
Jul 19, 2007 11.47 11.53 11.25 11.37 845,834 -0.05(-0.47%)
Jul 18, 2007 11.39 11.45 11.11 11.42 255,012 +0.02(+0.13%)
Jul 17, 2007 11.50 11.62 11.37 11.40 300,804 -0.09(-0.80%)
Jul 16, 2007 11.86 11.86 11.47 11.50 343,979 -0.44(-3.72%)
Jul 13, 2007 12.05 12.20 11.82 11.94 275,973 +0.00(+0.00%)
Jul 12, 2007 11.80 12.17 11.74 11.94 274,507 +0.24(+2.03%)
Jul 11, 2007 11.75 11.94 11.66 11.70 192,229 -0.07(-0.58%)
Jul 10, 2007 11.97 12.17 11.76 11.77 205,804 -0.31(-2.54%)
Jul 09, 2007 12.22 12.22 11.97 12.08 159,305 -0.13(-1.07%)
Jul 06, 2007 12.16 12.34 12.15 12.21 290,459 -0.02(-0.13%)
Jul 05, 2007 12.25 12.45 12.06 12.22 491,102 -0.07(-0.56%)
Jul 03, 2007 12.11 12.36 12.05 12.29 262,752 +0.24(+1.97%)
Jul 02, 2007 12.58 12.70 11.96 12.05 661,737 -0.44(-3.49%)
Jun 29, 2007 12.66 12.95 12.48 12.49 517,838 -0.11(-0.85%)
Jun 28, 2007 12.67 12.70 12.42 12.60 373,920 -0.07(-0.54%)
Jun 27, 2007 12.58 12.78 12.45 12.67 723,243 +0.04(+0.30%)
Jun 26, 2007 12.62 12.80 12.50 12.63 652,698 +0.02(+0.18%)
Jun 25, 2007 12.34 12.67 12.21 12.61 1,398,626 +0.89(+7.58%)
Jun 22, 2007 11.21 11.72 10.89 11.72 982,184 +0.24(+2.07%)
Jun 21, 2007 11.43 11.59 11.40 11.48 509,431 +0.05(+0.47%)
Jun 20, 2007 11.17 11.60 11.15 11.43 707,889 +0.28(+2.47%)
Jun 19, 2007 11.18 11.18 10.79 11.15 339,050 -0.05(-0.48%)
Jun 18, 2007 11.27 11.27 11.10 11.21 197,289 -0.02(-0.14%)
Jun 15, 2007 11.39 11.60 11.19 11.22 422,146 +0.02(+0.14%)
Jun 14, 2007 11.02 11.43 11.02 11.21 491,263 +0.18(+1.67%)
Jun 13, 2007 11.06 11.10 10.91 11.02 837,107 -0.01(-0.07%)
Jun 12, 2007 11.14 11.14 10.82 11.03 1,121,544 -0.15(-1.37%)
Jun 11, 2007 11.10 11.23 10.94 11.18 229,329 +0.10(+0.90%)
Jun 08, 2007 11.01 11.17 11.00 11.08 282,980 +0.04(+0.35%)
Jun 07, 2007 11.05 11.27 10.94 11.04 400,386 -0.05(-0.41%)
Jun 06, 2007 11.52 11.52 11.05 11.09 493,716 -0.49(-4.23%)
Jun 05, 2007 11.68 11.69 11.39 11.58 409,470 -0.14(-1.18%)
Jun 04, 2007 11.67 11.97 11.63 11.72 538,206 +0.04(+0.33%)
Jun 01, 2007 11.96 11.99 11.54 11.68 833,546 -0.18(-1.48%)
May 31, 2007 12.20 12.32 11.82 11.86 702,385 -0.34(-2.76%)
May 30, 2007 12.11 12.28 12.09 12.19 349,569 +0.02(+0.13%)
May 29, 2007 12.01 12.59 11.82 12.18 1,180,597 +0.31(+2.58%)
May 25, 2007 12.05 12.13 11.86 11.87 640,967 -0.17(-1.40%)
May 24, 2007 11.86 12.20 11.79 12.04 1,177,856 +0.15(+1.22%)
May 23, 2007 11.13 12.21 11.11 11.89 2,667,306 +0.87(+7.92%)
May 22, 2007 10.56 11.10 10.56 11.02 1,983,617 +0.76(+7.38%)
May 21, 2007 10.26 10.52 10.05 10.26 2,602,449 -0.02(-0.22%)
May 18, 2007 9.919 10.54 9.919 10.29 2,106,030 +0.60(+6.16%)
May 17, 2007 9.759 9.873 9.628 9.690 348,714 -0.24(-2.47%)
May 16, 2007 9.904 10.10 9.789 9.935 292,726 +0.08(+0.85%)
May 15, 2007 9.965 10.10 9.804 9.850 351,638 -0.05(-0.54%)
May 14, 2007 10.35 10.49 9.889 9.904 502,746 -0.39(-3.79%)
May 11, 2007 9.950 10.39 9.923 10.29 1,225,587 +0.42(+4.26%)
May 10, 2007 9.881 9.973 9.759 9.873 591,966 -0.08(-0.85%)
May 09, 2007 10.14 10.32 9.881 9.958 1,013,403 -0.25(-2.47%)
May 08, 2007 10.18 10.23 9.927 10.21 445,651 +0.07(+0.68%)
May 07, 2007 10.13 10.36 10.10 10.14 226,893 -0.02(-0.23%)
May 04, 2007 10.12 10.39 10.12 10.16 279,628 +0.09(+0.91%)
May 03, 2007 10.38 10.52 9.996 10.07 551,576 +0.25(+2.57%)
May 02, 2007 9.751 10.08 9.720 9.820 498,279 -0.08(-0.85%)
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.