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

AK Steel Holding Corp (NY: AKS )

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, 2012 7.189 7.377 7.119 7.367 5,346,428 +0.15(+2.06%)
Apr 27, 2012 7.248 7.248 7.119 7.218 3,686,672 +0.05(+0.69%)
Apr 26, 2012 7.159 7.278 7.109 7.169 4,092,758 -0.06(-0.82%)
Apr 25, 2012 7.268 7.348 7.060 7.228 9,038,120 +0.08(+1.11%)
Apr 24, 2012 7.159 7.655 7.099 7.149 16,525,836 -0.14(-1.91%)
Apr 23, 2012 7.228 7.298 7.069 7.288 7,645,749 -0.19(-2.52%)
Apr 20, 2012 7.566 7.685 7.427 7.477 4,859,087 -0.07(-0.92%)
Apr 19, 2012 7.596 7.665 7.457 7.546 6,099,243 -0.04(-0.52%)
Apr 18, 2012 7.526 7.635 7.427 7.586 5,096,468 +0.02(+0.26%)
Apr 17, 2012 7.487 7.665 7.397 7.566 5,976,295 +0.23(+3.11%)
Apr 16, 2012 7.487 7.571 7.199 7.338 7,619,745 +0.00(+0.00%)
Apr 13, 2012 7.516 7.519 7.318 7.338 5,395,771 -0.26(-3.40%)
Apr 12, 2012 7.189 7.685 7.179 7.596 9,276,829 +0.48(+6.69%)
Apr 11, 2012 7.169 7.248 7.050 7.119 6,281,962 +0.19(+2.69%)
Apr 10, 2012 7.109 7.179 6.871 6.933 7,591,604 -0.21(-2.89%)
Apr 09, 2012 7.030 7.199 6.990 7.139 4,847,512 -0.03(-0.42%)
Apr 05, 2012 7.248 7.417 7.099 7.169 5,904,102 -0.12(-1.63%)
Apr 04, 2012 7.338 7.397 7.228 7.288 7,005,406 -0.24(-3.17%)
Apr 03, 2012 7.665 7.665 7.417 7.526 7,458,138 -0.08(-1.04%)
Apr 02, 2012 7.487 7.794 7.397 7.606 7,461,750 +0.10(+1.32%)
Mar 30, 2012 7.665 7.725 7.338 7.506 5,828,493 -0.07(-0.92%)
Mar 29, 2012 7.258 7.616 7.199 7.576 7,658,899 +0.26(+3.53%)
Mar 28, 2012 7.675 7.695 7.258 7.318 11,756,920 -0.33(-4.29%)
Mar 27, 2012 7.794 7.904 7.645 7.645 7,097,496 -0.14(-1.79%)
Mar 26, 2012 7.973 8.033 7.695 7.784 6,811,233 -0.08(-1.01%)
Mar 23, 2012 7.864 8.033 7.774 7.864 6,781,774 -0.01(-0.13%)
Mar 22, 2012 7.894 7.963 7.725 7.874 9,056,121 -0.19(-2.34%)
Mar 21, 2012 8.271 8.319 8.033 8.062 7,645,906 -0.18(-2.17%)
Mar 20, 2012 8.380 8.440 8.142 8.241 11,499,286 -0.29(-3.38%)
Mar 19, 2012 8.191 8.589 8.172 8.529 20,586,636 +0.39(+4.76%)
Mar 16, 2012 7.884 8.172 7.884 8.142 16,995,530 +0.30(+3.80%)
Mar 15, 2012 7.556 7.913 7.526 7.844 10,802,875 +0.31(+4.08%)
Mar 14, 2012 7.209 7.705 7.169 7.536 18,805,434 +0.25(+3.41%)
Mar 13, 2012 7.149 7.298 7.069 7.288 9,856,942 +0.22(+3.09%)
Mar 12, 2012 7.209 7.477 7.040 7.069 7,632,186 -0.20(-2.73%)
Mar 09, 2012 7.000 7.328 6.911 7.268 9,271,118 +0.29(+4.13%)
Mar 08, 2012 6.980 7.000 6.801 6.980 6,331,493 +0.15(+2.18%)
Mar 07, 2012 7.010 7.010 6.752 6.831 7,611,769 -0.03(-0.43%)
Mar 06, 2012 6.990 7.010 6.752 6.861 13,483,774 -0.38(-5.21%)
Mar 05, 2012 7.705 7.715 7.169 7.238 11,511,713 -0.47(-6.06%)
Mar 02, 2012 7.904 8.043 7.685 7.705 8,257,094 -0.24(-3.00%)
Mar 01, 2012 7.884 8.082 7.884 7.943 6,319,915 +0.08(+1.01%)
Feb 29, 2012 8.013 8.132 7.745 7.864 8,446,191 -0.14(-1.74%)
Feb 28, 2012 8.082 8.201 7.963 8.003 6,328,810 -0.02(-0.25%)
Feb 27, 2012 8.033 8.062 7.894 8.023 6,770,227 -0.02(-0.25%)
Feb 24, 2012 7.983 8.112 7.943 8.043 4,853,654 +0.05(+0.62%)
Feb 23, 2012 8.023 8.142 7.904 7.993 5,512,401 +0.03(+0.37%)
Feb 22, 2012 8.092 8.221 7.943 7.963 7,398,521 -0.17(-2.08%)
Feb 21, 2012 8.172 8.350 8.043 8.132 7,426,919 +0.06(+0.74%)
Feb 17, 2012 8.281 8.311 8.003 8.072 5,964,541 -0.12(-1.45%)
Feb 16, 2012 7.963 8.221 7.894 8.191 7,329,912 +0.19(+2.36%)
Feb 15, 2012 8.241 8.271 7.943 8.003 7,793,029 -0.19(-2.30%)
Feb 14, 2012 8.221 8.251 7.983 8.191 10,985,673 -0.13(-1.55%)
Feb 13, 2012 8.211 8.360 8.033 8.321 8,310,102 +0.22(+2.70%)
Feb 10, 2012 8.321 8.355 8.072 8.102 10,360,398 -0.45(-5.23%)
Feb 09, 2012 8.539 8.618 8.191 8.549 9,209,011 +0.07(+0.82%)
Feb 08, 2012 8.728 8.807 8.479 8.479 8,333,687 -0.19(-2.18%)
Feb 07, 2012 8.787 8.925 8.520 8.668 7,734,365 -0.15(-1.68%)
Feb 06, 2012 8.875 8.935 8.569 8.816 9,804,030 +0.14(+1.59%)
Feb 03, 2012 9.093 9.132 8.599 8.678 13,175,181 -0.25(-2.77%)
Feb 02, 2012 9.270 9.310 8.856 8.925 14,890,966 -0.52(-5.54%)
Feb 01, 2012 9.468 9.616 9.409 9.448 6,773,569 +0.13(+1.38%)
Jan 31, 2012 9.675 9.873 9.290 9.320 10,078,063 -0.19(-1.97%)
Jan 30, 2012 9.448 9.566 9.260 9.507 7,806,391 -0.28(-2.83%)
Jan 27, 2012 9.488 9.873 9.428 9.784 5,187,271 +0.09(+0.92%)
Jan 26, 2012 10.07 10.20 9.552 9.695 10,029,506 -0.22(-2.19%)
Jan 25, 2012 9.073 9.991 9.043 9.912 13,879,741 +0.74(+8.07%)
Jan 24, 2012 8.925 9.211 8.648 9.172 11,192,608 +0.09(+0.98%)
Jan 23, 2012 9.162 9.349 8.994 9.083 7,870,089 -0.07(-0.76%)
Jan 20, 2012 9.162 9.330 9.033 9.152 5,182,934 -0.13(-1.38%)
Jan 19, 2012 9.300 9.458 9.112 9.280 7,561,599 +0.21(+2.29%)
Jan 18, 2012 8.915 9.152 8.836 9.073 9,615,987 +0.12(+1.32%)
Jan 17, 2012 9.083 9.172 8.816 8.954 9,824,586 -0.04(-0.44%)
Jan 13, 2012 9.231 9.280 8.925 8.994 8,162,110 -0.41(-4.41%)
Jan 12, 2012 9.724 9.744 9.300 9.409 9,315,866 -0.25(-2.56%)
Jan 11, 2012 9.053 9.833 8.964 9.655 16,684,262 +0.76(+8.55%)
Jan 10, 2012 8.787 8.984 8.777 8.895 7,368,390 +0.34(+3.92%)
Jan 09, 2012 8.648 8.856 8.510 8.559 5,664,625 -0.08(-0.91%)
Jan 06, 2012 8.658 8.737 8.540 8.638 4,565,130 +0.06(+0.69%)
Jan 05, 2012 8.569 8.791 8.421 8.579 6,686,752 -0.15(-1.70%)
Jan 04, 2012 8.500 8.796 8.461 8.727 6,497,422 +0.57(+7.02%)
Dec 30, 2011 8.046 8.214 8.046 8.155 3,266,192 +0.11(+1.35%)
Dec 29, 2011 7.987 8.095 7.918 8.046 2,975,648 +0.10(+1.24%)
Dec 28, 2011 8.244 8.323 7.898 7.947 4,331,702 -0.25(-3.01%)
Dec 27, 2011 8.224 8.377 8.115 8.194 3,738,512 -0.09(-1.07%)
Dec 23, 2011 8.145 8.303 7.957 8.283 3,940,613 +0.31(+3.84%)
Dec 21, 2011 7.898 7.997 7.740 7.977 4,979,773 +0.09(+1.13%)
Dec 20, 2011 7.582 7.933 7.574 7.888 6,937,826 +0.49(+6.68%)
Dec 19, 2011 7.572 7.760 7.355 7.395 11,858,056 -0.03(-0.40%)
Dec 16, 2011 7.316 7.511 7.217 7.424 26,994,886 +0.19(+2.59%)
Dec 15, 2011 7.602 7.651 7.207 7.237 7,334,554 -0.14(-1.87%)
Dec 14, 2011 7.464 7.636 7.237 7.375 10,208,738 -0.26(-3.36%)
Dec 13, 2011 8.105 8.204 7.562 7.631 9,073,293 -0.41(-5.15%)
Dec 12, 2011 8.342 8.362 7.859 8.046 8,912,051 -0.45(-5.34%)
Dec 09, 2011 8.411 8.668 8.292 8.500 7,823,227 +0.23(+2.74%)
Dec 08, 2011 8.411 8.787 8.219 8.273 10,445,896 -0.33(-3.79%)
Dec 07, 2011 8.589 8.688 8.352 8.599 6,672,474 +0.03(+0.35%)
Dec 06, 2011 8.382 8.747 8.165 8.569 7,271,039 +0.18(+2.12%)
Dec 05, 2011 8.411 8.530 8.273 8.392 7,719,320 +0.28(+3.41%)
Dec 02, 2011 8.332 8.510 8.046 8.115 9,260,236 +0.04(+0.49%)
Dec 01, 2011 8.421 8.490 8.007 8.076 9,014,031 -0.28(-3.31%)
Nov 30, 2011 7.859 8.377 7.859 8.352 11,878,371 +0.99(+13.40%)
Nov 29, 2011 7.424 7.552 7.296 7.365 4,707,182 -0.09(-1.19%)
Nov 28, 2011 7.483 7.552 7.316 7.454 7,525,228 +0.50(+7.24%)
Nov 25, 2011 7.010 7.147 6.940 6.950 3,834,174 -0.11(-1.54%)
Nov 23, 2011 7.701 7.740 7.059 7.059 9,013,627 -0.69(-8.92%)
Nov 22, 2011 7.898 8.017 7.681 7.750 6,904,806 -0.16(-2.00%)
Nov 21, 2011 7.918 7.997 7.681 7.908 8,396,007 -0.39(-4.76%)
Nov 18, 2011 8.658 8.678 8.234 8.303 6,763,294 -0.10(-1.18%)
Nov 17, 2011 8.915 9.043 8.323 8.402 10,721,253 -0.39(-4.49%)
Nov 16, 2011 8.905 9.132 8.757 8.796 6,847,366 -0.19(-2.09%)
Nov 15, 2011 8.885 9.122 8.688 8.984 8,186,219 -0.04(-0.44%)
Nov 14, 2011 8.954 9.093 8.806 9.024 6,792,882 +0.10(+1.11%)
Nov 11, 2011 8.629 8.954 8.569 8.925 7,668,692 +0.48(+5.73%)
Nov 10, 2011 8.569 8.688 8.263 8.441 7,991,642 +0.08(+0.94%)
Nov 09, 2011 8.480 8.789 8.333 8.362 11,319,427 -0.66(-7.29%)
Nov 08, 2011 8.980 9.177 8.814 9.020 9,718,826 +0.13(+1.43%)
Nov 07, 2011 8.912 9.165 8.480 8.892 9,138,526 +0.01(+0.11%)
Nov 04, 2011 8.401 9.069 8.293 8.882 12,492,335 +0.36(+4.26%)
Nov 03, 2011 8.362 8.558 7.960 8.519 9,297,054 +0.31(+3.83%)
Nov 02, 2011 8.195 8.274 7.911 8.205 8,037,789 +0.37(+4.76%)
Nov 01, 2011 7.685 8.068 7.430 7.832 14,213,939 -0.34(-4.20%)
Oct 31, 2011 8.598 8.686 8.156 8.176 15,055,970 -0.82(-9.16%)
Oct 28, 2011 8.107 9.069 7.950 9.000 15,704,485 +0.74(+8.91%)
Oct 27, 2011 7.783 8.382 7.704 8.264 17,194,652 +0.88(+11.97%)
Oct 26, 2011 7.489 7.538 6.949 7.381 9,819,086 +0.05(+0.67%)
Oct 25, 2011 8.019 8.019 7.312 7.332 18,254,626 -1.16(-13.64%)
Oct 24, 2011 8.009 8.490 7.969 8.490 10,297,382 +0.59(+7.45%)
Oct 21, 2011 8.068 8.097 7.744 7.901 7,331,652 +0.04(+0.50%)
Oct 20, 2011 7.528 7.871 7.390 7.861 10,295,409 +0.30(+4.03%)
Oct 19, 2011 7.881 7.881 7.493 7.557 9,708,862 -0.35(-4.47%)
Oct 18, 2011 7.106 7.989 6.860 7.911 19,080,516 +0.89(+12.73%)
Oct 17, 2011 7.292 7.292 6.919 7.017 6,295,086 -0.36(-4.92%)
Oct 14, 2011 7.420 7.518 7.214 7.381 5,723,412 +0.14(+1.90%)
Oct 13, 2011 7.184 7.327 6.919 7.243 5,684,625 -0.10(-1.34%)
Oct 12, 2011 7.135 7.489 7.086 7.341 8,655,854 +0.30(+4.32%)
Oct 11, 2011 6.811 7.184 6.772 7.037 8,222,260 +0.10(+1.41%)
Oct 10, 2011 6.792 7.017 6.723 6.939 6,137,930 +0.39(+6.00%)
Oct 07, 2011 6.949 7.017 6.438 6.546 9,826,761 -0.29(-4.30%)
Oct 06, 2011 6.865 6.959 6.733 6.841 9,600,161 +0.20(+2.95%)
Oct 05, 2011 6.272 6.743 6.105 6.644 12,150,898 +0.44(+7.12%)
Oct 04, 2011 5.575 6.222 5.408 6.203 13,006,789 +0.54(+9.53%)
Oct 03, 2011 6.286 6.419 5.663 5.663 13,758,166 -0.76(-11.77%)
Sep 30, 2011 6.527 6.674 6.379 6.419 9,571,567 -0.29(-4.39%)
Sep 29, 2011 6.802 6.831 6.429 6.713 10,592,249 +0.19(+2.86%)
Sep 28, 2011 7.165 7.174 6.487 6.527 10,122,519 -0.60(-8.40%)
Sep 27, 2011 7.135 7.371 7.032 7.125 10,255,331 +0.25(+3.57%)
Sep 26, 2011 6.694 6.900 6.507 6.880 8,503,842 +0.25(+3.70%)
Sep 23, 2011 6.674 6.860 6.576 6.635 7,378,345 +0.02(+0.30%)
Sep 22, 2011 7.096 7.145 6.556 6.615 14,586,086 -0.85(-11.43%)
Sep 21, 2011 7.861 7.920 7.439 7.469 8,232,183 -0.39(-4.99%)
Sep 20, 2011 8.068 8.185 7.852 7.861 5,548,593 -0.24(-2.91%)
Sep 19, 2011 7.999 8.195 7.871 8.097 7,207,223 -0.23(-2.71%)
Sep 16, 2011 8.637 8.676 8.205 8.323 9,574,057 -0.30(-3.53%)
Sep 15, 2011 8.588 8.686 8.431 8.627 5,762,050 +0.20(+2.33%)
Sep 14, 2011 8.470 8.588 8.097 8.431 6,601,059 +0.20(+2.38%)
Sep 13, 2011 8.009 8.293 7.925 8.234 6,690,148 +0.22(+2.69%)
Sep 12, 2011 7.852 8.146 7.714 8.019 7,716,702 -0.05(-0.61%)
Sep 09, 2011 8.293 8.401 7.989 8.068 8,802,779 -0.41(-4.86%)
Sep 08, 2011 8.656 8.784 8.372 8.480 7,130,275 -0.26(-2.92%)
Sep 07, 2011 8.117 8.755 8.087 8.735 7,829,035 +0.80(+10.15%)
Sep 06, 2011 7.665 7.950 7.655 7.930 8,171,437 -0.12(-1.46%)
Sep 02, 2011 8.313 8.342 8.038 8.048 6,466,546 -0.55(-6.39%)
Sep 01, 2011 8.814 8.931 8.598 8.598 5,131,745 -0.23(-2.56%)
Aug 31, 2011 9.324 9.324 8.745 8.823 9,217,715 -0.25(-2.71%)
Aug 30, 2011 8.784 9.177 8.735 9.069 9,070,189 +0.14(+1.54%)
Aug 29, 2011 8.578 8.961 8.470 8.931 7,864,846 +0.51(+6.06%)
Aug 26, 2011 7.891 8.441 7.812 8.421 7,211,923 +0.46(+5.80%)
Aug 25, 2011 8.176 8.274 7.910 7.960 8,346,210 -0.10(-1.22%)
Aug 24, 2011 8.019 8.146 7.763 8.058 7,193,434 +0.03(+0.37%)
Aug 23, 2011 7.754 8.048 7.587 8.028 8,865,975 +0.47(+6.23%)
Aug 22, 2011 7.891 7.950 7.528 7.557 9,194,265 -0.09(-1.16%)
Aug 19, 2011 7.714 8.048 7.547 7.646 7,981,524 -0.04(-0.51%)
Aug 18, 2011 8.126 8.146 7.606 7.685 11,558,443 -0.91(-10.62%)
Aug 17, 2011 8.764 8.980 8.539 8.598 6,974,654 -0.05(-0.57%)
Aug 16, 2011 8.833 8.971 8.637 8.647 8,801,817 -0.38(-4.24%)
Aug 15, 2011 8.764 9.049 8.676 9.029 7,657,609 +0.23(+2.56%)
Aug 12, 2011 9.079 9.255 8.715 8.804 11,365,607 -0.08(-0.88%)
Aug 11, 2011 8.401 8.980 8.391 8.882 15,774,319 +0.79(+9.83%)
Aug 10, 2011 8.019 8.565 7.804 8.087 19,159,846 -0.16(-1.89%)
Aug 09, 2011 8.458 8.243 7.512 8.243 15,630,989 +0.63(+8.33%)
Aug 08, 2011 8.458 8.702 7.521 7.609 19,038,268 -1.29(-14.47%)
Aug 05, 2011 9.365 9.433 8.370 8.897 19,802,002 -0.09(-0.98%)
Aug 04, 2011 10.27 10.37 8.946 8.985 22,276,744 -1.50(-14.33%)
Aug 03, 2011 10.89 10.96 10.25 10.49 14,688,290 -0.33(-3.07%)
Aug 02, 2011 11.35 11.50 10.81 10.82 10,423,428 -0.55(-4.81%)
Aug 01, 2011 12.08 12.10 11.27 11.37 13,018,469 -0.49(-4.12%)
Jul 29, 2011 11.71 12.05 11.55 11.85 10,362,374 +0.02(+0.16%)
Jul 28, 2011 12.06 12.16 11.76 11.83 14,292,629 -0.28(-2.33%)
Jul 27, 2011 12.68 12.75 12.12 12.12 15,746,853 -0.38(-3.04%)
Jul 26, 2011 14.39 14.44 12.45 12.50 49,023,436 -2.64(-17.46%)
Jul 25, 2011 15.21 15.45 15.12 15.14 6,359,657 -0.28(-1.83%)
Jul 22, 2011 15.41 15.45 15.26 15.42 3,079,339 -0.01(-0.06%)
Jul 21, 2011 15.26 15.45 15.19 15.43 4,275,582 +0.30(+2.00%)
Jul 20, 2011 15.26 15.27 15.06 15.13 3,555,389 -0.06(-0.39%)
Jul 19, 2011 15.07 15.29 14.92 15.19 5,213,752 +0.32(+2.17%)
Jul 18, 2011 15.01 15.26 14.81 14.87 5,139,706 -0.30(-1.99%)
Jul 15, 2011 14.99 15.17 14.76 15.17 4,970,164 +0.35(+2.37%)
Jul 14, 2011 15.36 15.42 14.74 14.82 7,590,713 -0.51(-3.31%)
Jul 13, 2011 15.08 15.69 15.08 15.33 8,044,201 +0.33(+2.21%)
Jul 12, 2011 14.99 15.28 14.96 14.99 5,962,690 -0.08(-0.52%)
Jul 11, 2011 15.57 15.65 14.97 15.07 8,680,472 -0.75(-4.75%)
Jul 08, 2011 15.85 15.94 15.70 15.82 6,584,959 -0.38(-2.35%)
Jul 07, 2011 15.99 16.34 15.94 16.20 10,253,782 +0.23(+1.47%)
Jul 06, 2011 15.84 15.97 15.63 15.97 8,070,781 +0.00(+0.00%)
Jul 05, 2011 15.55 16.00 15.41 15.97 9,492,439 +0.38(+2.44%)
Jul 01, 2011 15.40 15.64 15.24 15.59 5,845,693 +0.21(+1.40%)
Jun 30, 2011 15.24 15.59 15.13 15.37 8,510,009 +0.24(+1.61%)
Jun 29, 2011 14.72 15.36 14.65 15.13 12,251,613 +0.74(+5.15%)
Jun 28, 2011 14.02 14.41 13.99 14.39 6,103,490 +0.44(+3.15%)
Jun 27, 2011 13.80 14.00 13.63 13.95 8,054,410 +0.08(+0.56%)
Jun 24, 2011 14.17 14.29 13.82 13.87 4,835,477 -0.24(-1.73%)
Jun 23, 2011 13.91 14.15 13.67 14.12 9,529,949 -0.04(-0.28%)
Jun 22, 2011 14.09 14.50 14.09 14.16 6,547,308 +0.06(+0.41%)
Jun 21, 2011 14.00 14.27 13.99 14.10 5,876,266 +0.26(+1.90%)
Jun 20, 2011 13.72 13.90 13.66 13.83 5,351,563 +0.02(+0.14%)
Jun 17, 2011 14.15 14.24 13.66 13.81 9,040,819 -0.17(-1.19%)
Jun 16, 2011 14.64 14.65 13.79 13.98 12,433,382 -0.79(-5.35%)
Jun 15, 2011 14.96 15.27 14.67 14.77 9,853,745 -0.19(-1.24%)
Jun 14, 2011 14.56 15.10 14.52 14.96 8,899,494 +0.57(+3.93%)
Jun 13, 2011 14.90 14.94 14.18 14.39 8,275,788 -0.45(-3.06%)
Jun 10, 2011 14.32 15.05 14.30 14.84 13,255,511 +0.51(+3.57%)
Jun 09, 2011 14.16 14.42 14.12 14.33 4,877,914 +0.23(+1.66%)
Jun 08, 2011 14.15 14.35 14.04 14.10 6,049,287 -0.08(-0.55%)
Jun 07, 2011 14.16 14.42 14.08 14.17 4,823,359 +0.12(+0.83%)
Jun 06, 2011 14.60 14.60 14.06 14.06 6,585,725 -0.57(-3.87%)
Jun 03, 2011 14.17 15.00 14.17 14.62 12,731,917 +0.54(+3.81%)
May 24, 2011 13.95 14.48 13.87 14.09 9,748,969 +0.35(+2.56%)
May 23, 2011 13.97 14.08 13.72 13.74 9,235,841 -0.05(-0.35%)
May 20, 2011 13.97 14.05 13.71 13.78 5,379,777 -0.23(-1.67%)
May 19, 2011 14.35 14.40 13.96 14.02 5,385,338 -0.27(-1.91%)
May 18, 2011 13.98 14.42 13.85 14.29 8,147,029 +0.31(+2.23%)
May 17, 2011 13.74 14.02 13.45 13.98 9,675,063 +0.22(+1.63%)
May 16, 2011 13.82 14.20 13.72 13.76 6,983,652 -0.13(-0.91%)
May 13, 2011 14.38 14.38 13.71 13.88 9,610,236 -0.46(-3.20%)
May 12, 2011 14.20 14.51 14.05 14.34 7,646,251 +0.11(+0.75%)
May 11, 2011 14.78 14.81 14.20 14.23 8,162,316 -0.52(-3.51%)
May 10, 2011 14.85 14.89 14.55 14.75 5,851,316 -0.02(-0.13%)
May 09, 2011 14.59 14.86 14.44 14.77 7,076,652 +0.27(+1.88%)
May 06, 2011 14.89 14.97 14.44 14.50 9,781,489 -0.17(-1.19%)
May 05, 2011 14.86 15.05 14.57 14.67 12,024,071 -0.37(-2.46%)
May 04, 2011 15.42 15.46 14.99 15.04 9,583,074 -0.35(-2.27%)
May 03, 2011 15.28 15.62 15.20 15.39 6,943,213 +0.11(+0.70%)
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.