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

Papa John's Intl (NQ: PZZA )

46.46 -0.09 (-0.19%)
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, 2008 11.26 11.52 11.17 11.41 995,643 +0.19(+1.69%)
Apr 29, 2008 11.15 11.28 11.04 11.22 675,519 +0.08(+0.76%)
Apr 28, 2008 11.14 11.31 11.08 11.13 460,649 -0.04(-0.38%)
Apr 25, 2008 11.11 11.27 11.01 11.17 351,906 +0.02(+0.15%)
Apr 24, 2008 11.26 11.31 10.93 11.16 631,450 -0.07(-0.60%)
Apr 23, 2008 11.38 11.38 11.15 11.23 403,079 -0.11(-0.93%)
Apr 22, 2008 11.66 11.72 11.10 11.33 817,089 -0.38(-3.25%)
Apr 21, 2008 11.56 11.79 11.51 11.71 696,130 +0.08(+0.73%)
Apr 18, 2008 11.46 11.66 11.46 11.63 637,713 +0.35(+3.07%)
Apr 17, 2008 10.80 11.53 10.67 11.28 1,821,623 +0.50(+4.66%)
Apr 16, 2008 10.52 10.79 10.41 10.78 699,820 +0.38(+3.70%)
Apr 15, 2008 10.33 10.51 10.26 10.39 483,549 +0.11(+1.07%)
Apr 14, 2008 10.29 10.42 10.27 10.28 287,721 -0.05(-0.45%)
Apr 11, 2008 10.55 10.74 10.33 10.33 383,751 -0.34(-3.17%)
Apr 10, 2008 10.44 10.77 10.44 10.67 512,660 +0.15(+1.45%)
Apr 09, 2008 10.67 10.78 10.47 10.52 890,068 -0.12(-1.15%)
Apr 08, 2008 10.52 10.80 10.48 10.64 312,123 +0.03(+0.28%)
Apr 07, 2008 10.68 10.87 10.56 10.61 222,167 -0.02(-0.16%)
Apr 04, 2008 10.62 10.75 10.36 10.63 456,850 +0.05(+0.52%)
Apr 03, 2008 10.43 10.66 10.35 10.57 356,013 +0.05(+0.44%)
Apr 02, 2008 10.53 10.63 10.41 10.52 458,957 -0.03(-0.28%)
Apr 01, 2008 10.48 10.56 10.28 10.55 512,816 +0.33(+3.18%)
Mar 31, 2008 10.30 10.44 10.22 10.23 508,006 -0.08(-0.82%)
Mar 28, 2008 10.57 10.74 10.26 10.31 536,028 -0.25(-2.40%)
Mar 27, 2008 10.70 10.79 10.54 10.57 556,026 -0.11(-1.07%)
Mar 26, 2008 10.77 10.77 10.53 10.68 402,977 -0.18(-1.63%)
Mar 25, 2008 10.80 10.87 10.64 10.86 389,107 +0.08(+0.71%)
Mar 24, 2008 10.68 10.90 10.63 10.78 756,134 +0.16(+1.55%)
Mar 21, 2008 10.44 10.74 10.11 10.62 1,442,986 +0.00(+0.00%)
Mar 20, 2008 10.44 10.74 10.11 10.62 1,442,986 +0.27(+2.61%)
Mar 19, 2008 10.66 10.78 10.30 10.35 670,111 -0.22(-2.04%)
Mar 18, 2008 11.09 11.15 10.20 10.56 1,338,301 -0.29(-2.69%)
Mar 17, 2008 10.60 10.96 10.45 10.85 605,284 +0.02(+0.19%)
Mar 14, 2008 11.08 11.08 10.67 10.83 582,190 -0.18(-1.61%)
Mar 13, 2008 10.63 11.04 10.55 11.01 559,231 +0.24(+2.20%)
Mar 12, 2008 10.55 10.93 10.44 10.77 864,124 +0.25(+2.33%)
Mar 11, 2008 10.38 10.63 10.22 10.53 886,806 +0.40(+3.92%)
Mar 10, 2008 10.41 10.58 10.11 10.13 582,223 -0.22(-2.08%)
Mar 07, 2008 10.35 10.52 10.27 10.35 423,988 -0.10(-0.93%)
Mar 06, 2008 10.83 10.85 10.43 10.44 648,693 -0.40(-3.70%)
Mar 05, 2008 10.83 10.92 10.68 10.85 526,669 +0.09(+0.82%)
Mar 04, 2008 10.88 10.97 10.68 10.76 967,428 -0.22(-1.96%)
Mar 03, 2008 11.08 11.36 10.78 10.97 758,295 -0.08(-0.69%)
Feb 29, 2008 11.17 11.58 11.03 11.05 1,564,248 -0.24(-2.13%)
Feb 28, 2008 11.37 11.50 11.23 11.29 987,224 -0.12(-1.04%)
Feb 27, 2008 10.48 11.83 10.48 11.41 3,667,950 +0.96(+9.18%)
Feb 26, 2008 9.920 10.56 9.789 10.45 1,472,970 +0.52(+5.19%)
Feb 25, 2008 10.11 10.14 9.747 9.933 1,086,263 -0.13(-1.30%)
Feb 22, 2008 10.07 10.27 9.962 10.06 765,379 -0.01(-0.13%)
Feb 21, 2008 10.25 10.40 10.03 10.08 882,413 -0.16(-1.57%)
Feb 20, 2008 10.26 10.33 10.07 10.24 837,032 -0.07(-0.70%)
Feb 19, 2008 10.38 10.40 10.24 10.31 433,179 +0.05(+0.54%)
Feb 18, 2008 10.22 10.29 10.05 10.25 635,384 +0.00(+0.00%)
Feb 15, 2008 10.22 10.29 10.05 10.25 635,384 +0.00(+0.04%)
Feb 14, 2008 10.79 10.85 10.25 10.25 994,351 -0.47(-4.41%)
Feb 13, 2008 10.33 10.81 10.33 10.72 2,566,538 +0.50(+4.88%)
Feb 12, 2008 10.11 10.37 10.06 10.22 880,695 +0.13(+1.30%)
Feb 11, 2008 10.23 10.34 9.941 10.09 924,423 -0.16(-1.53%)
Feb 08, 2008 10.18 10.45 10.18 10.25 794,667 -0.20(-1.94%)
Feb 07, 2008 10.00 10.58 9.958 10.45 836,836 +0.41(+4.08%)
Feb 06, 2008 10.41 10.47 10.03 10.04 533,484 -0.30(-2.94%)
Feb 05, 2008 10.42 10.64 10.31 10.35 682,783 -0.26(-2.43%)
Feb 04, 2008 10.85 10.92 10.53 10.60 855,641 -0.25(-2.33%)
Feb 01, 2008 10.73 10.90 10.56 10.86 897,374 +0.17(+1.62%)
Jan 31, 2008 9.853 10.87 9.760 10.68 1,521,118 +0.69(+6.89%)
Jan 30, 2008 10.22 10.39 9.992 9.996 805,872 -0.28(-2.75%)
Jan 29, 2008 10.00 10.31 9.979 10.28 1,257,369 +0.35(+3.49%)
Jan 28, 2008 9.933 9.971 9.675 9.933 1,185,552 -0.05(-0.47%)
Jan 25, 2008 10.14 10.23 9.895 9.979 890,333 -0.03(-0.34%)
Jan 24, 2008 9.988 10.11 9.781 10.01 715,475 +0.02(+0.21%)
Jan 23, 2008 9.092 10.10 9.092 9.992 1,607,217 +0.70(+7.55%)
Jan 22, 2008 8.944 9.553 8.944 9.291 1,129,601 -0.11(-1.21%)
Jan 21, 2008 9.278 9.451 9.177 9.405 1,555,528 +0.00(+0.00%)
Jan 18, 2008 9.278 9.451 9.177 9.405 1,555,528 +0.15(+1.60%)
Jan 17, 2008 9.303 9.303 9.139 9.257 967,785 +0.00(+0.05%)
Jan 16, 2008 8.974 9.333 8.974 9.253 933,171 +0.27(+3.06%)
Jan 15, 2008 9.168 9.189 8.931 8.978 1,041,976 -0.33(-3.50%)
Jan 14, 2008 9.460 9.569 9.210 9.303 728,602 -0.06(-0.68%)
Jan 11, 2008 9.434 9.472 9.295 9.367 839,468 -0.14(-1.51%)
Jan 10, 2008 9.185 9.557 9.075 9.510 675,893 +0.27(+2.97%)
Jan 09, 2008 9.033 9.371 8.898 9.236 864,765 +0.12(+1.30%)
Jan 08, 2008 9.400 9.481 9.105 9.117 1,824,056 -0.21(-2.26%)
Jan 07, 2008 8.902 9.569 8.788 9.329 1,968,780 +0.49(+5.49%)
Jan 04, 2008 8.817 8.995 8.691 8.843 879,232 -0.01(-0.14%)
Jan 03, 2008 9.422 9.485 8.847 8.855 1,475,340 -0.53(-5.63%)
Jan 02, 2008 9.493 9.646 9.291 9.384 845,908 -0.21(-2.16%)
Jan 01, 2008 9.616 9.662 9.498 9.591 0 +0.00(+0.00%)
Dec 31, 2007 9.616 9.662 9.498 9.591 601,823 +0.02(+0.22%)
Dec 28, 2007 9.607 9.675 9.569 9.569 373,022 -0.01(-0.13%)
Dec 27, 2007 9.624 9.700 9.485 9.582 507,268 -0.03(-0.35%)
Dec 26, 2007 9.553 9.662 9.523 9.616 474,631 +0.00(+0.04%)
Dec 24, 2007 9.582 9.641 9.527 9.612 240,373 +0.07(+0.71%)
Dec 21, 2007 9.662 9.692 9.502 9.544 875,819 +0.02(+0.22%)
Dec 20, 2007 9.768 9.785 9.455 9.523 698,180 -0.04(-0.44%)
Dec 19, 2007 9.726 9.738 9.451 9.565 510,390 -0.20(-2.03%)
Dec 18, 2007 9.675 9.844 9.548 9.764 1,206,066 +0.18(+1.85%)
Dec 17, 2007 9.726 9.840 9.586 9.586 723,688 -0.18(-1.82%)
Dec 14, 2007 9.764 9.865 9.743 9.764 473,748 -0.09(-0.94%)
Dec 13, 2007 9.848 9.945 9.734 9.857 464,616 -0.07(-0.68%)
Dec 12, 2007 10.14 10.15 9.840 9.924 804,968 -0.09(-0.93%)
Dec 11, 2007 10.01 10.37 9.916 10.02 647,919 -0.07(-0.71%)
Dec 10, 2007 10.15 10.33 10.02 10.09 443,179 -0.02(-0.21%)
Dec 07, 2007 10.19 10.96 9.992 10.11 2,017,037 +0.30(+3.10%)
Dec 06, 2007 9.561 9.831 9.447 9.806 698,954 +0.25(+2.56%)
Dec 05, 2007 9.548 9.684 9.485 9.561 412,840 +0.13(+1.39%)
Dec 04, 2007 9.595 9.612 9.379 9.430 645,890 -0.24(-2.45%)
Dec 03, 2007 9.971 9.971 9.641 9.667 409,808 -0.28(-2.85%)
Nov 30, 2007 9.853 10.05 9.760 9.950 695,397 +0.20(+2.04%)
Nov 29, 2007 9.882 9.882 9.675 9.751 306,351 -0.14(-1.37%)
Nov 28, 2007 9.768 9.971 9.565 9.886 742,645 +0.21(+2.14%)
Nov 27, 2007 9.595 9.713 9.515 9.679 422,298 +0.09(+0.97%)
Nov 26, 2007 9.853 9.853 9.574 9.586 423,922 -0.27(-2.78%)
Nov 23, 2007 9.738 9.937 9.650 9.861 151,893 +0.20(+2.06%)
Nov 21, 2007 9.662 9.819 9.485 9.662 356,669 -0.04(-0.39%)
Nov 20, 2007 9.760 9.950 9.510 9.700 817,477 -0.08(-0.82%)
Nov 19, 2007 9.971 9.983 9.506 9.781 1,273,814 -0.34(-3.34%)
Nov 16, 2007 10.47 10.48 10.04 10.12 726,645 -0.33(-3.19%)
Nov 15, 2007 10.46 10.63 10.27 10.45 627,199 -0.10(-0.96%)
Nov 14, 2007 10.69 10.85 10.48 10.55 499,324 -0.10(-0.95%)
Nov 13, 2007 10.55 10.73 10.55 10.66 754,221 +0.20(+1.94%)
Nov 12, 2007 10.39 10.69 10.35 10.45 1,026,453 +0.05(+0.45%)
Nov 09, 2007 10.60 10.75 10.36 10.41 1,159,900 -0.24(-2.26%)
Nov 08, 2007 10.17 10.74 10.03 10.65 1,766,637 +0.49(+4.87%)
Nov 07, 2007 10.15 10.46 9.819 10.15 2,942,966 +0.51(+5.30%)
Nov 06, 2007 9.231 9.692 9.206 9.641 868,659 +0.17(+1.83%)
Nov 05, 2007 9.202 9.510 9.202 9.468 501,031 +0.19(+2.10%)
Nov 02, 2007 9.654 9.722 9.193 9.274 628,532 -0.28(-2.96%)
Nov 01, 2007 9.738 9.751 9.434 9.557 860,453 -0.29(-2.92%)
Oct 31, 2007 9.726 9.848 9.599 9.844 675,884 +0.19(+1.92%)
Oct 30, 2007 9.857 9.857 9.633 9.658 488,439 -0.22(-2.27%)
Oct 29, 2007 10.02 10.02 9.840 9.882 728,304 -0.11(-1.14%)
Oct 26, 2007 9.747 10.03 9.667 9.996 795,394 +0.30(+3.14%)
Oct 25, 2007 9.523 9.764 9.523 9.692 570,048 +0.16(+1.73%)
Oct 24, 2007 9.612 9.692 9.358 9.527 852,280 -0.16(-1.61%)
Oct 23, 2007 9.916 9.916 9.561 9.684 853,478 -0.15(-1.55%)
Oct 22, 2007 9.616 9.954 9.506 9.836 1,263,691 +0.12(+1.22%)
Oct 19, 2007 9.696 9.844 9.523 9.717 818,107 +0.03(+0.26%)
Oct 18, 2007 9.857 9.895 9.624 9.692 979,300 -0.17(-1.71%)
Oct 17, 2007 10.02 10.09 9.836 9.861 1,000,486 -0.06(-0.60%)
Oct 16, 2007 10.14 10.14 9.734 9.920 1,204,632 -0.27(-2.61%)
Oct 15, 2007 10.67 10.67 10.14 10.19 857,603 -0.49(-4.63%)
Oct 12, 2007 10.89 10.89 10.56 10.68 405,301 -0.23(-2.09%)
Oct 11, 2007 11.07 11.13 10.86 10.91 494,574 -0.13(-1.15%)
Oct 10, 2007 11.16 11.16 10.92 11.04 804,220 -0.14(-1.25%)
Oct 09, 2007 11.14 11.19 11.03 11.17 479,987 +0.05(+0.49%)
Oct 08, 2007 11.35 11.35 11.06 11.12 616,830 -0.25(-2.16%)
Oct 05, 2007 11.25 11.43 11.25 11.37 397,278 +0.21(+1.89%)
Oct 04, 2007 11.20 11.23 11.05 11.15 395,143 -0.02(-0.19%)
Oct 03, 2007 11.28 11.31 11.10 11.17 747,618 -0.19(-1.71%)
Oct 02, 2007 11.16 11.45 11.13 11.37 829,640 +0.19(+1.70%)
Oct 01, 2007 10.41 11.40 10.31 11.18 1,480,185 +0.85(+8.26%)
Sep 28, 2007 10.37 10.48 10.22 10.33 587,766 -0.07(-0.69%)
Sep 27, 2007 10.45 10.47 10.25 10.40 337,859 +0.00(+0.04%)
Sep 26, 2007 10.26 10.46 10.25 10.39 508,558 +0.17(+1.69%)
Sep 25, 2007 10.44 10.46 10.19 10.22 530,866 -0.26(-2.46%)
Sep 24, 2007 10.71 10.83 10.44 10.48 617,691 -0.25(-2.29%)
Sep 21, 2007 10.93 10.95 10.67 10.72 738,380 -0.13(-1.17%)
Sep 20, 2007 10.72 10.94 10.66 10.85 512,409 +0.12(+1.10%)
Sep 19, 2007 10.77 10.96 10.72 10.73 621,677 -0.01(-0.08%)
Sep 18, 2007 10.36 10.79 10.29 10.74 552,213 +0.41(+3.97%)
Sep 17, 2007 10.50 10.50 10.31 10.33 851,939 -0.16(-1.53%)
Sep 14, 2007 10.30 10.51 10.24 10.49 355,840 +0.14(+1.31%)
Sep 13, 2007 10.35 10.44 10.14 10.36 471,490 +0.03(+0.33%)
Sep 12, 2007 10.33 10.38 10.27 10.32 598,763 -0.02(-0.20%)
Sep 11, 2007 10.18 10.38 10.18 10.34 793,529 +0.19(+1.87%)
Sep 10, 2007 10.39 10.39 9.848 10.15 893,786 -0.21(-2.04%)
Sep 07, 2007 10.69 10.69 10.33 10.36 672,828 -0.46(-4.29%)
Sep 06, 2007 10.66 10.89 10.62 10.83 533,294 +0.18(+1.71%)
Sep 05, 2007 10.71 10.86 10.65 10.65 746,782 -0.13(-1.22%)
Sep 04, 2007 10.71 10.90 10.61 10.78 678,469 +0.06(+0.59%)
Aug 31, 2007 10.91 11.14 10.64 10.71 628,295 -0.13(-1.21%)
Aug 30, 2007 10.89 10.92 10.74 10.85 494,759 -0.13(-1.19%)
Aug 29, 2007 11.06 11.14 10.91 10.98 1,390,555 -0.22(-1.96%)
Aug 28, 2007 11.49 11.49 11.12 11.20 1,493,657 -0.35(-3.04%)
Aug 27, 2007 11.56 11.63 11.42 11.55 610,803 -0.07(-0.58%)
Aug 24, 2007 11.47 11.62 11.43 11.61 481,192 +0.13(+1.14%)
Aug 23, 2007 11.49 11.57 11.34 11.48 492,295 +0.01(+0.11%)
Aug 22, 2007 11.37 11.63 11.31 11.47 698,367 +0.20(+1.80%)
Aug 21, 2007 11.37 11.44 11.20 11.27 318,708 -0.11(-0.93%)
Aug 20, 2007 11.20 11.40 11.07 11.37 354,266 +0.22(+1.97%)
Aug 17, 2007 11.72 11.72 11.09 11.15 901,490 -0.25(-2.22%)
Aug 16, 2007 10.85 11.42 10.48 11.41 932,090 +0.50(+4.61%)
Aug 15, 2007 10.52 11.07 10.47 10.90 830,710 +0.39(+3.70%)
Aug 14, 2007 10.85 10.97 10.50 10.52 711,312 -0.33(-3.08%)
Aug 13, 2007 11.33 11.40 10.85 10.85 639,916 -0.44(-3.89%)
Aug 10, 2007 10.56 11.70 10.38 11.29 1,610,173 +0.59(+5.49%)
Aug 09, 2007 10.58 10.71 9.700 10.70 3,761,319 -0.03(-0.24%)
Aug 08, 2007 11.71 11.92 10.54 10.73 1,989,373 -0.64(-5.65%)
Aug 07, 2007 11.41 11.64 11.12 11.37 1,110,943 -0.12(-1.07%)
Aug 06, 2007 11.39 11.54 10.99 11.49 1,208,800 +0.11(+1.00%)
Aug 03, 2007 11.40 11.83 11.35 11.38 819,138 -0.44(-3.68%)
Aug 02, 2007 11.67 11.82 11.54 11.81 637,069 +0.19(+1.60%)
Aug 01, 2007 11.56 11.72 11.37 11.63 723,381 +0.04(+0.33%)
Jul 31, 2007 11.83 11.83 11.58 11.59 458,202 -0.19(-1.65%)
Jul 30, 2007 11.77 11.87 11.61 11.78 690,154 +0.00(+0.04%)
Jul 27, 2007 11.92 11.98 11.69 11.78 1,060,776 -0.19(-1.62%)
Jul 26, 2007 11.95 12.10 11.88 11.97 1,079,422 -0.13(-1.08%)
Jul 25, 2007 12.19 12.25 12.02 12.10 1,003,634 -0.05(-0.42%)
Jul 24, 2007 12.06 12.26 11.96 12.16 1,118,820 +0.00(+0.00%)
Jul 23, 2007 12.17 12.27 12.06 12.16 453,390 -0.01(-0.10%)
Jul 20, 2007 12.24 12.31 12.12 12.17 483,473 -0.10(-0.83%)
Jul 19, 2007 12.21 12.42 12.19 12.27 354,598 +0.06(+0.52%)
Jul 18, 2007 12.12 12.21 12.03 12.21 420,925 +0.04(+0.35%)
Jul 17, 2007 12.14 12.24 12.13 12.16 358,498 +0.02(+0.17%)
Jul 16, 2007 12.17 12.20 12.09 12.14 388,887 -0.01(-0.10%)
Jul 13, 2007 12.09 12.21 12.05 12.16 384,503 +0.01(+0.07%)
Jul 12, 2007 12.00 12.16 11.96 12.15 576,808 +0.20(+1.66%)
Jul 11, 2007 12.11 12.13 11.88 11.95 653,251 -0.19(-1.57%)
Jul 10, 2007 12.20 12.29 12.11 12.14 525,770 -0.17(-1.41%)
Jul 09, 2007 12.35 12.35 12.16 12.31 516,643 +0.03(+0.24%)
Jul 06, 2007 12.27 12.32 12.21 12.28 372,042 -0.01(-0.10%)
Jul 05, 2007 12.31 12.38 12.23 12.29 307,856 -0.04(-0.31%)
Jul 03, 2007 12.28 12.40 12.24 12.33 134,047 +0.05(+0.45%)
Jul 02, 2007 12.17 12.34 12.17 12.28 504,070 +0.13(+1.04%)
Jun 29, 2007 12.44 12.45 12.12 12.15 618,839 -0.24(-1.91%)
Jun 28, 2007 12.29 12.52 12.29 12.39 440,751 +0.10(+0.83%)
Jun 27, 2007 12.07 12.35 12.07 12.29 999,913 +0.15(+1.22%)
Jun 26, 2007 12.14 12.31 12.05 12.14 650,208 +0.02(+0.14%)
Jun 25, 2007 12.04 12.30 11.91 12.12 887,902 +0.07(+0.56%)
Jun 22, 2007 12.07 12.27 11.89 12.05 1,519,504 -0.04(-0.35%)
Jun 21, 2007 12.21 12.21 11.93 12.10 827,264 -0.14(-1.17%)
Jun 20, 2007 12.35 12.35 12.21 12.24 378,468 -0.11(-0.86%)
Jun 19, 2007 12.40 12.41 12.26 12.35 854,926 -0.14(-1.08%)
Jun 18, 2007 12.47 12.52 12.28 12.48 408,764 +0.02(+0.17%)
Jun 15, 2007 12.58 12.58 12.40 12.46 641,905 +0.03(+0.27%)
Jun 14, 2007 12.41 12.53 12.36 12.43 389,356 +0.01(+0.10%)
Jun 13, 2007 12.40 12.49 12.27 12.41 506,044 +0.07(+0.58%)
Jun 12, 2007 12.36 12.45 12.21 12.34 662,733 -0.12(-0.98%)
Jun 11, 2007 12.50 12.51 12.32 12.46 279,597 -0.06(-0.47%)
Jun 08, 2007 12.41 12.56 12.34 12.52 459,757 +0.07(+0.54%)
Jun 07, 2007 12.70 12.70 12.36 12.46 935,791 -0.27(-2.09%)
Jun 06, 2007 12.95 13.02 12.70 12.72 895,445 -0.29(-2.24%)
Jun 05, 2007 12.91 13.04 12.82 13.01 795,008 -0.08(-0.65%)
Jun 04, 2007 13.15 13.15 13.01 13.10 610,245 -0.07(-0.55%)
Jun 01, 2007 13.11 13.29 13.09 13.17 1,039,341 +0.09(+0.71%)
May 31, 2007 13.26 13.33 13.03 13.08 971,854 -0.25(-1.84%)
May 30, 2007 13.10 13.37 13.00 13.32 595,442 +0.14(+1.06%)
May 29, 2007 13.12 13.22 13.09 13.18 471,109 +0.09(+0.68%)
May 25, 2007 13.12 13.22 13.03 13.09 416,357 -0.02(-0.13%)
May 24, 2007 13.13 13.30 13.03 13.11 568,294 -0.07(-0.51%)
May 23, 2007 13.33 13.37 13.14 13.18 449,454 -0.13(-0.98%)
May 22, 2007 13.30 13.39 13.25 13.31 586,850 -0.03(-0.22%)
May 21, 2007 13.16 13.47 13.16 13.34 551,721 +0.13(+0.99%)
May 18, 2007 13.24 13.30 13.04 13.21 546,144 -0.02(-0.16%)
May 17, 2007 13.37 13.46 13.09 13.23 1,068,393 -0.22(-1.60%)
May 16, 2007 13.34 13.69 13.29 13.44 1,411,369 +0.12(+0.89%)
May 15, 2007 13.77 13.91 13.30 13.33 1,909,371 -0.43(-3.10%)
May 14, 2007 14.09 14.19 13.71 13.75 859,830 -0.29(-2.05%)
May 11, 2007 14.34 14.45 13.94 14.04 1,319,424 -0.19(-1.37%)
May 10, 2007 14.58 14.61 14.21 14.23 1,654,780 -0.10(-0.68%)
May 09, 2007 13.50 14.73 13.31 14.33 2,093,197 +0.90(+6.70%)
May 08, 2007 13.37 13.52 13.22 13.43 735,412 +0.01(+0.06%)
May 07, 2007 13.31 13.42 13.31 13.42 731,800 +0.05(+0.41%)
May 04, 2007 13.17 13.38 13.10 13.37 625,466 +0.25(+1.87%)
May 03, 2007 13.24 13.25 13.09 13.12 332,671 -0.08(-0.61%)
May 02, 2007 13.08 13.33 13.04 13.20 596,938 +0.06(+0.45%)
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.