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

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.500 +0.070 (+2.88%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 4.219 4.262 4.105 4.108 36,395,036 -0.06(-1.37%)
Apr 29, 2009 3.975 4.179 3.968 4.165 31,605,070 +0.29(+7.42%)
Apr 28, 2009 3.774 3.951 3.747 3.878 22,777,892 +0.05(+1.22%)
Apr 27, 2009 3.928 3.958 3.807 3.831 24,435,200 -0.17(-4.18%)
Apr 24, 2009 4.008 4.052 3.931 3.998 31,035,960 +0.08(+2.05%)
Apr 23, 2009 3.834 3.938 3.771 3.918 44,598,604 +0.17(+4.55%)
Apr 22, 2009 3.804 3.834 3.734 3.747 31,482,158 -0.08(-2.10%)
Apr 21, 2009 3.677 3.831 3.613 3.827 25,266,990 +0.13(+3.53%)
Apr 20, 2009 3.834 3.845 3.694 3.697 21,870,342 -0.26(-6.51%)
Apr 17, 2009 4.048 4.048 3.948 3.955 18,630,552 -0.06(-1.42%)
Apr 16, 2009 3.981 4.062 3.914 4.011 24,393,692 +0.09(+2.39%)
Apr 15, 2009 3.824 3.928 3.794 3.918 25,084,566 +0.06(+1.47%)
Apr 14, 2009 4.021 4.058 3.858 3.861 41,098,324 -0.18(-4.47%)
Apr 13, 2009 4.052 4.092 4.005 4.042 28,104,836 -0.06(-1.39%)
Apr 09, 2009 3.971 4.105 3.948 4.098 33,824,932 +0.24(+6.34%)
Apr 08, 2009 3.834 3.894 3.771 3.854 26,439,714 +0.09(+2.49%)
Apr 07, 2009 3.720 3.834 3.697 3.760 25,790,284 -0.02(-0.62%)
Apr 06, 2009 3.740 3.807 3.684 3.784 29,139,426 -0.02(-0.44%)
Apr 03, 2009 3.694 3.844 3.650 3.801 28,663,576 +0.12(+3.37%)
Apr 02, 2009 3.643 3.724 3.593 3.677 32,378,396 +0.18(+5.17%)
Apr 01, 2009 3.326 3.503 3.305 3.496 22,900,552 +0.18(+5.56%)
Mar 31, 2009 3.339 3.399 3.289 3.312 26,557,694 +0.07(+2.06%)
Mar 30, 2009 3.332 3.336 3.232 3.245 35,231,508 -0.28(-7.88%)
Mar 26, 2009 3.443 3.530 3.396 3.523 25,963,172 +0.12(+3.44%)
Mar 25, 2009 3.386 3.466 3.302 3.406 41,274,240 +0.06(+1.80%)
Mar 24, 2009 3.379 3.419 3.332 3.346 30,598,576 -0.14(-3.94%)
Mar 23, 2009 3.344 3.503 3.339 3.483 40,534,872 +0.32(+10.04%)
Mar 20, 2009 3.229 3.249 3.148 3.165 19,067,174 -0.14(-4.15%)
Mar 19, 2009 3.469 3.469 3.222 3.302 44,452,004 -0.07(-2.18%)
Mar 18, 2009 3.242 3.413 3.161 3.376 33,866,712 +0.10(+3.06%)
Mar 17, 2009 3.178 3.275 3.121 3.275 23,075,596 +0.13(+4.26%)
Mar 16, 2009 3.275 3.309 3.138 3.142 21,833,014 +0.01(+0.21%)
Mar 13, 2009 3.195 3.225 3.085 3.135 0 -0.05(-1.68%)
Mar 12, 2009 3.058 3.198 3.021 3.188 25,880,640 +0.16(+5.30%)
Mar 11, 2009 3.108 3.135 2.984 3.028 26,597,338 -0.05(-1.52%)
Mar 10, 2009 2.907 3.085 2.901 3.075 36,656,388 +0.23(+8.24%)
Mar 09, 2009 2.864 2.954 2.810 2.840 34,842,916 -0.10(-3.30%)
Mar 06, 2009 2.907 2.994 2.847 2.937 0 +0.06(+2.09%)
Mar 05, 2009 2.830 2.914 2.794 2.877 21,463,650 -0.06(-2.05%)
Mar 04, 2009 2.834 2.954 2.800 2.937 39,768,260 +0.23(+8.66%)
Mar 02, 2009 2.817 2.877 2.697 2.703 38,286,644 -0.21(-7.34%)
Feb 27, 2009 2.911 3.014 2.891 2.917 0 -0.10(-3.22%)
Feb 26, 2009 3.061 3.098 3.001 3.014 40,217,784 +0.10(+3.44%)
Feb 25, 2009 2.861 3.034 2.727 2.914 37,123,064 -0.01(-0.46%)
Feb 24, 2009 2.693 2.958 2.613 2.927 27,375,114 +0.27(+10.20%)
Feb 23, 2009 2.994 2.994 2.633 2.656 30,037,514 -0.22(-7.57%)
Feb 20, 2009 2.904 2.948 2.820 2.874 55,357,324 -0.15(-4.98%)
Feb 19, 2009 3.121 3.145 2.988 3.024 26,297,882 -0.03(-0.99%)
Feb 18, 2009 3.132 3.132 3.001 3.055 28,294,250 -0.01(-0.22%)
Feb 17, 2009 3.195 3.195 3.031 3.061 44,213,052 -0.26(-7.85%)
Feb 13, 2009 3.255 3.346 3.215 3.322 32,884,108 +0.03(+0.81%)
Feb 12, 2009 3.195 3.295 3.135 3.295 35,257,300 +0.00(+0.00%)
Feb 11, 2009 3.285 3.382 3.208 3.295 55,035,352 +0.10(+3.14%)
Feb 10, 2009 3.429 3.503 3.153 3.195 46,077,848 -0.17(-5.16%)
Feb 09, 2009 3.366 3.426 3.336 3.369 31,438,574 -0.05(-1.37%)
Feb 06, 2009 3.252 3.419 3.222 3.416 37,446,048 +0.23(+7.25%)
Feb 05, 2009 3.045 3.225 2.971 3.185 39,005,848 +0.13(+4.39%)
Feb 04, 2009 3.008 3.115 2.974 3.051 47,052,516 +0.07(+2.47%)
Feb 03, 2009 2.931 3.004 2.884 2.978 23,628,562 +0.04(+1.37%)
Feb 02, 2009 2.867 2.964 2.844 2.937 27,108,266 -0.06(-1.90%)
Jan 30, 2009 3.065 3.091 2.941 2.994 0 -0.03(-1.00%)
Jan 29, 2009 3.105 3.125 3.001 3.024 28,871,180 -0.18(-5.54%)
Jan 28, 2009 3.111 3.215 3.105 3.202 37,393,832 +0.20(+6.81%)
Jan 27, 2009 3.078 3.105 2.944 2.998 26,422,160 -0.04(-1.43%)
Jan 26, 2009 3.085 3.152 3.004 3.041 36,486,868 -0.04(-1.20%)
Jan 23, 2009 2.924 3.108 2.887 3.078 36,537,496 +0.10(+3.25%)
Jan 22, 2009 2.978 3.068 2.897 2.981 39,750,016 -0.12(-3.78%)
Jan 21, 2009 2.917 3.125 2.854 3.098 52,690,352 +0.30(+10.77%)
Jan 20, 2009 3.034 3.058 2.787 2.797 38,205,980 -0.30(-9.82%)
Jan 16, 2009 3.208 3.239 2.958 3.101 32,596,986 +0.06(+2.09%)
Jan 15, 2009 3.028 3.111 2.784 3.038 44,336,412 +0.10(+3.42%)
Jan 14, 2009 3.075 3.081 2.864 2.937 53,363,832 -0.31(-9.48%)
Jan 13, 2009 3.255 3.382 3.162 3.245 38,565,852 -0.10(-3.10%)
Jan 12, 2009 3.496 3.523 3.309 3.349 26,541,540 -0.18(-5.12%)
Jan 09, 2009 3.610 3.610 3.409 3.530 26,054,300 -0.04(-1.03%)
Jan 08, 2009 3.583 3.630 3.476 3.566 30,536,920 -0.02(-0.47%)
Jan 07, 2009 3.747 3.787 3.536 3.583 24,693,830 -0.32(-8.15%)
Jan 06, 2009 3.767 3.928 3.714 3.901 29,236,738 +0.21(+5.71%)
Jan 05, 2009 3.523 3.720 3.483 3.690 28,409,276 +0.12(+3.37%)
Jan 02, 2009 3.292 3.647 3.292 3.570 0 +0.27(+8.11%)
Jan 01, 2009 3.182 3.342 3.182 3.302 0 +0.00(+0.00%)
Dec 31, 2008 3.182 3.342 3.182 3.302 12,928,396 +0.01(+0.41%)
Dec 30, 2008 3.249 3.302 3.198 3.289 18,761,284 +0.16(+5.13%)
Dec 29, 2008 3.071 3.162 3.061 3.128 20,310,966 -0.03(-1.06%)
Dec 26, 2008 3.198 3.215 3.065 3.162 9,837,450 +0.02(+0.75%)
Dec 24, 2008 3.148 3.185 3.038 3.138 9,600,281 -0.05(-1.47%)
Dec 23, 2008 3.423 3.429 3.155 3.185 22,813,296 -0.13(-3.94%)
Dec 22, 2008 3.463 3.479 3.265 3.316 21,664,968 -0.19(-5.44%)
Dec 19, 2008 3.643 3.657 3.459 3.506 24,673,534 +0.00(+0.00%)
Dec 18, 2008 3.700 3.760 3.459 3.506 30,725,198 -0.18(-4.99%)
Dec 17, 2008 3.627 3.734 3.603 3.690 25,642,258 -0.20(-5.08%)
Dec 16, 2008 3.506 3.938 3.483 3.888 34,710,416 +0.41(+11.84%)
Dec 15, 2008 3.540 3.576 3.386 3.476 24,282,044 -0.08(-2.26%)
Dec 12, 2008 3.372 3.610 3.339 3.556 27,361,828 +0.16(+4.83%)
Dec 11, 2008 3.540 3.687 3.342 3.392 32,453,596 -0.11(-3.24%)
Dec 10, 2008 3.510 3.620 3.376 3.506 35,916,992 +0.08(+2.44%)
Dec 09, 2008 3.366 3.493 3.356 3.423 33,489,236 -0.01(-0.20%)
Dec 08, 2008 3.362 3.500 3.326 3.429 42,348,700 +0.13(+3.96%)
Dec 05, 2008 3.071 3.382 3.004 3.299 45,043,372 +0.12(+3.79%)
Dec 04, 2008 3.309 3.374 3.095 3.178 34,207,756 -0.11(-3.46%)
Dec 03, 2008 3.198 3.473 3.172 3.292 32,003,392 -0.17(-5.02%)
Dec 02, 2008 3.312 3.490 3.229 3.466 31,433,256 +0.32(+10.21%)
Dec 01, 2008 3.356 3.372 3.125 3.145 26,485,422 -0.41(-11.65%)
Nov 28, 2008 3.550 3.663 3.486 3.560 11,283,395 -0.06(-1.66%)
Nov 26, 2008 3.225 3.633 3.202 3.620 34,715,104 +0.34(+10.30%)
Nov 25, 2008 3.299 3.319 3.055 3.282 33,254,012 +0.10(+3.15%)
Nov 24, 2008 2.907 3.285 2.871 3.182 39,114,812 +0.35(+12.54%)
Nov 21, 2008 2.840 2.867 2.546 2.827 55,659,412 +0.28(+11.18%)
Nov 20, 2008 2.887 3.011 2.476 2.543 46,953,696 -0.34(-11.73%)
Nov 19, 2008 3.208 3.265 2.844 2.881 31,803,812 -0.44(-13.29%)
Nov 18, 2008 3.429 3.453 3.132 3.322 36,079,996 -0.03(-0.80%)
Nov 17, 2008 3.426 3.576 3.312 3.349 24,884,866 -0.06(-1.77%)
Nov 14, 2008 3.486 3.640 3.346 3.409 41,986,896 -0.40(-10.46%)
Nov 13, 2008 3.346 3.861 3.038 3.807 49,842,948 +0.66(+20.94%)
Nov 12, 2008 3.379 3.409 3.108 3.148 38,670,152 -0.37(-10.64%)
Nov 11, 2008 3.533 3.667 3.413 3.523 24,034,168 -0.21(-5.73%)
Nov 10, 2008 3.858 3.921 3.630 3.737 31,740,486 -0.05(-1.41%)
Nov 07, 2008 3.710 3.797 3.597 3.791 31,889,932 +0.29(+8.32%)
Nov 06, 2008 3.764 3.814 3.446 3.500 42,930,676 -0.27(-7.10%)
Nov 05, 2008 4.232 4.259 3.690 3.767 38,619,300 -0.74(-16.41%)
Nov 04, 2008 4.249 4.580 4.236 4.507 55,015,500 +0.35(+8.45%)
Nov 03, 2008 4.075 4.175 3.945 4.155 43,355,956 +0.24(+6.15%)
Oct 31, 2008 3.878 4.045 3.821 3.914 45,682,220 -0.20(-4.96%)
Oct 30, 2008 3.854 4.205 3.787 4.118 49,040,916 +0.47(+12.73%)
Oct 29, 2008 3.413 3.874 3.299 3.653 49,668,472 +0.21(+6.12%)
Oct 28, 2008 3.192 3.463 3.088 3.443 42,700,512 +0.62(+22.06%)
Oct 27, 2008 2.944 3.085 2.820 2.820 33,087,822 -0.01(-0.35%)
Oct 24, 2008 2.784 2.958 2.727 2.830 44,579,500 -0.40(-12.33%)
Oct 23, 2008 3.091 3.336 2.951 3.229 47,007,808 +0.14(+4.66%)
Oct 22, 2008 3.473 3.506 3.031 3.085 39,034,056 -0.68(-18.04%)
Oct 21, 2008 3.834 3.951 3.687 3.764 34,221,076 -0.28(-6.87%)
Oct 20, 2008 3.861 4.175 3.814 4.042 42,475,144 +0.23(+6.15%)
Oct 17, 2008 3.831 4.068 3.680 3.807 46,552,336 -0.12(-3.15%)
Oct 16, 2008 3.918 4.015 3.352 3.931 65,346,948 +0.40(+11.27%)
Oct 15, 2008 4.232 4.289 3.466 3.533 51,226,872 -0.98(-21.78%)
Oct 14, 2008 4.764 5.022 4.318 4.517 60,287,860 +0.07(+1.50%)
Oct 13, 2008 3.727 4.460 3.610 4.450 48,747,384 +1.21(+37.26%)
Oct 10, 2008 3.175 3.486 2.844 3.242 56,318,180 -0.16(-4.72%)
Oct 09, 2008 3.881 4.072 3.118 3.403 37,192,512 -0.20(-5.48%)
Oct 08, 2008 3.292 3.921 3.178 3.600 51,058,164 -0.10(-2.62%)
Oct 07, 2008 3.931 4.169 3.576 3.697 33,951,076 -0.25(-6.44%)
Oct 06, 2008 4.042 4.155 3.429 3.951 40,488,284 -0.44(-10.05%)
Oct 03, 2008 4.804 4.952 4.356 4.393 25,141,044 -0.33(-7.01%)
Oct 02, 2008 5.363 5.380 4.570 4.724 34,917,256 -0.62(-11.58%)
Oct 01, 2008 5.303 5.447 5.085 5.343 19,717,094 -0.04(-0.81%)
Sep 30, 2008 4.962 5.453 4.885 5.386 33,369,630 +0.86(+18.91%)
Sep 29, 2008 5.085 5.115 4.530 4.530 34,317,552 -0.87(-16.16%)
Sep 26, 2008 5.497 5.504 5.340 5.403 0 -0.17(-3.06%)
Sep 25, 2008 5.470 5.627 5.385 5.574 27,441,800 +0.31(+5.98%)
Sep 24, 2008 5.320 5.420 5.226 5.259 20,963,876 +0.01(+0.13%)
Sep 23, 2008 5.520 5.631 5.206 5.253 35,797,576 -0.25(-4.62%)
Sep 22, 2008 5.540 5.748 5.470 5.507 38,890,868 -0.08(-1.50%)
Sep 19, 2008 5.417 6.022 5.169 5.591 0 +0.48(+9.43%)
Sep 18, 2008 4.711 5.139 4.450 5.109 66,245,596 +0.47(+10.17%)
Sep 17, 2008 4.995 5.052 4.590 4.637 59,578,908 -0.55(-10.64%)
Sep 16, 2008 4.761 5.216 4.761 5.189 58,453,208 +0.10(+1.91%)
Sep 15, 2008 5.249 5.410 5.059 5.092 48,980,616 -0.58(-10.26%)
Sep 12, 2008 5.480 5.701 5.403 5.674 40,031,272 +0.23(+4.30%)
Sep 11, 2008 5.276 5.453 5.253 5.440 62,119,320 -0.13(-2.28%)
Sep 10, 2008 5.647 5.668 5.400 5.567 50,373,264 +0.02(+0.42%)
Sep 09, 2008 5.805 5.882 5.520 5.544 43,776,484 -0.39(-6.65%)
Sep 08, 2008 6.179 6.213 5.815 5.939 43,423,596 +0.08(+1.43%)
Sep 05, 2008 5.698 5.875 5.597 5.855 0 +0.02(+0.34%)
Sep 04, 2008 6.039 6.092 5.778 5.835 41,217,648 -0.25(-4.12%)
Sep 03, 2008 6.069 6.220 6.046 6.086 35,726,128 +0.02(+0.39%)
Sep 02, 2008 6.092 6.213 6.046 6.062 35,724,156 -0.10(-1.58%)
Aug 29, 2008 6.216 6.256 6.099 6.159 14,322,315 -0.04(-0.70%)
Aug 28, 2008 6.296 6.300 6.199 6.203 22,721,980 +0.10(+1.59%)
Aug 27, 2008 6.036 6.149 5.977 6.106 22,579,914 +0.08(+1.28%)
Aug 26, 2008 6.026 6.069 5.925 6.029 19,511,806 -0.04(-0.72%)
Aug 25, 2008 6.240 6.243 6.039 6.072 13,346,788 -0.14(-2.26%)
Aug 22, 2008 6.380 6.390 6.196 6.213 17,995,708 -0.07(-1.12%)
Aug 21, 2008 6.213 6.340 6.112 6.283 25,326,656 +0.09(+1.40%)
Aug 20, 2008 6.129 6.206 6.092 6.196 25,509,450 +0.15(+2.55%)
Aug 19, 2008 5.895 6.059 5.878 6.042 27,025,180 +0.02(+0.28%)
Aug 18, 2008 6.240 6.276 5.992 6.026 23,077,712 -0.14(-2.23%)
Aug 15, 2008 6.340 6.340 6.126 6.163 0 -0.15(-2.44%)
Aug 14, 2008 6.303 6.409 6.223 6.317 23,649,372 +0.04(+0.69%)
Aug 13, 2008 6.246 6.360 6.146 6.273 33,476,860 +0.02(+0.27%)
Aug 12, 2008 6.400 6.475 6.196 6.256 35,597,232 -0.12(-1.89%)
Aug 11, 2008 6.581 6.611 6.313 6.377 32,861,960 -0.22(-3.30%)
Aug 08, 2008 6.608 6.665 6.564 6.594 19,477,338 -0.11(-1.65%)
Aug 07, 2008 6.718 6.802 6.648 6.705 26,713,584 -0.14(-2.00%)
Aug 06, 2008 6.651 6.852 6.614 6.842 25,088,986 +0.16(+2.45%)
Aug 05, 2008 6.658 6.718 6.588 6.678 28,358,220 +0.13(+1.94%)
Aug 04, 2008 6.922 6.922 6.517 6.551 42,943,132 -0.42(-6.09%)
Aug 01, 2008 7.099 7.123 6.942 6.976 18,450,162 -0.13(-1.79%)
Jul 31, 2008 7.103 7.207 7.043 7.103 31,276,054 -0.13(-1.76%)
Jul 30, 2008 7.150 7.243 6.828 7.230 39,472,000 +0.27(+3.94%)
Jul 29, 2008 6.956 6.986 6.772 6.956 25,552,374 +0.18(+2.72%)
Jul 28, 2008 6.999 7.022 6.735 6.772 21,416,086 -0.14(-1.99%)
Jul 25, 2008 6.922 7.049 6.832 6.909 26,842,690 -0.06(-0.86%)
Jul 24, 2008 7.230 7.263 6.956 6.969 24,731,738 -0.21(-2.98%)
Jul 23, 2008 7.190 7.320 7.143 7.183 33,207,154 -0.11(-1.47%)
Jul 22, 2008 7.120 7.307 7.079 7.290 36,582,880 +0.01(+0.14%)
Jul 21, 2008 7.330 7.357 7.240 7.280 23,950,016 -0.04(-0.50%)
Jul 18, 2008 7.143 7.347 7.043 7.317 46,922,492 +0.25(+3.55%)
Jul 17, 2008 7.076 7.233 6.996 7.066 61,454,136 +0.07(+0.96%)
Jul 16, 2008 6.574 7.029 6.541 6.999 55,646,440 +0.49(+7.45%)
Jul 15, 2008 6.491 6.661 6.323 6.514 43,620,324 -0.12(-1.82%)
Jul 14, 2008 6.795 6.828 6.614 6.634 26,031,526 -0.05(-0.80%)
Jul 11, 2008 6.614 6.755 6.537 6.688 31,314,376 -0.04(-0.60%)
Jul 10, 2008 6.591 6.785 6.531 6.728 31,216,382 +0.13(+2.03%)
Jul 09, 2008 6.594 6.879 6.544 6.594 32,771,454 -0.13(-1.99%)
Jul 08, 2008 6.537 6.778 6.434 6.728 43,461,676 +0.10(+1.46%)
Jul 07, 2008 6.661 6.788 6.497 6.631 39,672,788 -0.11(-1.69%)
Jul 04, 2008 6.738 6.905 6.598 6.745 35,815,752 +0.00(+0.00%)
Jul 03, 2008 6.738 6.905 6.598 6.745 35,815,752 +0.08(+1.26%)
Jul 02, 2008 6.822 6.855 6.581 6.661 63,642,736 -0.06(-0.95%)
Jul 01, 2008 6.691 6.818 6.567 6.725 36,076,412 -0.12(-1.76%)
Jun 30, 2008 6.859 6.939 6.762 6.845 26,099,142 -0.05(-0.68%)
Jun 27, 2008 6.812 6.944 6.778 6.892 26,030,776 -0.05(-0.68%)
Jun 26, 2008 7.029 7.048 6.852 6.939 37,538,936 -0.23(-3.17%)
Jun 25, 2008 7.066 7.267 7.016 7.166 36,082,880 +0.13(+1.85%)
Jun 24, 2008 7.043 7.143 6.949 7.036 30,847,754 -0.05(-0.71%)
Jun 23, 2008 7.146 7.180 6.982 7.086 23,013,670 -0.08(-1.07%)
Jun 20, 2008 7.354 7.360 7.069 7.163 36,064,628 -0.20(-2.73%)
Jun 19, 2008 7.374 7.417 7.314 7.364 22,624,316 -0.07(-0.95%)
Jun 18, 2008 7.538 7.564 7.327 7.434 28,893,054 -0.14(-1.90%)
Jun 17, 2008 7.575 7.702 7.508 7.578 28,379,164 +0.22(+2.95%)
Jun 16, 2008 7.337 7.421 7.304 7.360 18,457,042 -0.02(-0.27%)
Jun 13, 2008 7.394 7.424 7.295 7.380 24,272,158 +0.04(+0.59%)
Jun 12, 2008 7.123 7.380 7.123 7.337 31,782,302 +0.23(+3.25%)
Jun 11, 2008 7.247 7.280 7.049 7.106 31,671,082 -0.16(-2.25%)
Jun 10, 2008 7.273 7.421 7.153 7.270 31,197,958 -0.25(-3.29%)
Jun 09, 2008 7.635 7.672 7.391 7.518 16,441,512 -0.06(-0.75%)
Jun 06, 2008 7.825 7.825 7.544 7.575 21,082,308 -0.27(-3.50%)
Jun 05, 2008 7.641 7.856 7.641 7.849 20,585,078 +0.27(+3.58%)
Jun 04, 2008 7.631 7.692 7.541 7.578 26,237,676 -0.12(-1.61%)
Jun 03, 2008 7.919 7.919 7.658 7.702 20,844,976 -0.16(-2.00%)
Jun 02, 2008 7.976 7.976 7.772 7.859 22,378,428 -0.17(-2.17%)
May 30, 2008 7.929 8.117 7.926 8.033 26,751,020 +0.14(+1.78%)
May 29, 2008 7.956 8.210 7.822 7.892 36,573,880 -0.06(-0.72%)
May 28, 2008 7.685 7.983 7.591 7.949 31,437,402 +0.37(+4.90%)
May 27, 2008 7.457 7.688 7.407 7.578 21,344,748 +0.00(+0.00%)
May 26, 2008 7.478 7.668 7.471 7.578 0 +0.00(+0.00%)
May 23, 2008 7.478 7.668 7.471 7.578 17,178,636 -0.02(-0.31%)
May 22, 2008 7.498 7.712 7.498 7.601 13,332,029 -0.04(-0.53%)
May 21, 2008 7.755 7.809 7.551 7.641 30,438,538 -0.15(-1.97%)
May 20, 2008 7.799 7.829 7.682 7.795 31,472,160 -0.07(-0.85%)
May 19, 2008 7.812 7.963 7.765 7.862 27,732,170 +0.03(+0.43%)
May 16, 2008 7.832 7.916 7.752 7.829 33,560,976 +0.11(+1.43%)
May 15, 2008 7.655 7.752 7.585 7.718 31,633,356 +0.09(+1.23%)
May 14, 2008 7.631 7.752 7.595 7.625 32,163,878 -0.07(-0.91%)
May 13, 2008 7.835 7.856 7.625 7.695 31,675,918 -0.11(-1.41%)
May 12, 2008 7.688 7.815 7.501 7.805 24,599,232 +0.21(+2.82%)
May 09, 2008 7.561 7.638 7.444 7.591 21,890,102 -0.03(-0.40%)
May 08, 2008 7.648 7.799 7.528 7.621 30,934,288 -0.02(-0.22%)
May 07, 2008 7.919 7.963 7.528 7.638 31,392,094 -0.27(-3.47%)
May 06, 2008 8.016 8.030 7.772 7.912 41,836,016 -0.26(-3.15%)
May 05, 2008 8.147 8.264 8.076 8.170 20,231,352 -0.06(-0.73%)
May 02, 2008 8.341 8.444 8.086 8.230 51,796,892 +0.06(+0.78%)
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.