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

Griffon Corp (NY: GFF )

66.18 +0.92 (+1.40%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 18, 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, 2015 12.42 12.45 12.23 12.29 327,984 -0.19(-1.52%)
Apr 29, 2015 12.64 12.64 12.43 12.48 179,744 -0.18(-1.44%)
Apr 28, 2015 12.50 12.76 12.50 12.66 257,429 +0.17(+1.35%)
Apr 27, 2015 12.86 12.90 12.42 12.49 241,560 -0.30(-2.34%)
Apr 24, 2015 12.62 12.82 12.52 12.79 161,000 +0.23(+1.86%)
Apr 23, 2015 12.64 12.72 12.53 12.56 159,415 -0.10(-0.75%)
Apr 22, 2015 12.58 12.70 12.49 12.65 273,366 +0.07(+0.52%)
Apr 21, 2015 12.69 12.69 12.53 12.59 117,423 -0.03(-0.23%)
Apr 20, 2015 12.37 12.78 12.33 12.61 272,591 +0.31(+2.56%)
Apr 17, 2015 12.53 12.54 12.24 12.30 238,897 -0.37(-2.94%)
Apr 16, 2015 12.83 12.83 12.61 12.67 296,513 -0.18(-1.37%)
Apr 15, 2015 12.97 12.97 12.81 12.85 473,423 -0.04(-0.34%)
Apr 14, 2015 12.84 13.06 12.72 12.89 336,311 +0.07(+0.51%)
Apr 13, 2015 12.83 12.92 12.76 12.83 193,896 +0.03(+0.23%)
Apr 10, 2015 12.75 12.83 12.64 12.80 223,401 +0.12(+0.92%)
Apr 09, 2015 12.64 12.83 12.55 12.68 279,733 +0.09(+0.70%)
Apr 08, 2015 12.56 12.74 12.49 12.59 299,775 +0.05(+0.41%)
Apr 07, 2015 12.70 12.78 12.48 12.54 165,597 -0.16(-1.27%)
Apr 06, 2015 12.73 12.88 12.64 12.70 291,953 -0.07(-0.57%)
Apr 02, 2015 12.69 12.78 12.78 12.78 123,828 +0.03(+0.23%)
Apr 01, 2015 12.66 12.77 12.53 12.75 178,374 +0.01(+0.06%)
Mar 31, 2015 12.69 12.81 12.62 12.74 391,831 +0.03(+0.23%)
Mar 30, 2015 12.75 12.86 12.70 12.71 475,060 +0.01(+0.06%)
Mar 27, 2015 12.43 12.72 12.43 12.70 224,626 +0.24(+1.94%)
Mar 26, 2015 12.41 12.60 12.30 12.46 141,741 +0.05(+0.41%)
Mar 25, 2015 12.79 12.79 12.35 12.41 166,929 -0.35(-2.75%)
Mar 24, 2015 12.64 12.84 12.61 12.76 152,816 +0.06(+0.46%)
Mar 23, 2015 12.72 12.87 12.70 12.70 167,792 -0.02(-0.17%)
Mar 20, 2015 12.28 12.90 12.28 12.72 475,850 +0.33(+2.65%)
Mar 19, 2015 12.31 12.43 12.24 12.40 129,936 +0.09(+0.71%)
Mar 18, 2015 12.04 12.37 12.04 12.31 191,240 +0.18(+1.51%)
Mar 17, 2015 11.90 12.23 11.85 12.12 289,679 +0.12(+0.97%)
Mar 16, 2015 12.07 12.13 11.97 12.01 146,597 -0.05(-0.42%)
Mar 13, 2015 12.05 12.11 11.82 12.06 207,782 +0.03(+0.24%)
Mar 12, 2015 11.81 12.10 11.81 12.03 224,520 +0.29(+2.49%)
Mar 11, 2015 11.67 11.78 11.64 11.74 246,990 +0.11(+0.94%)
Mar 10, 2015 11.68 11.84 11.58 11.63 198,326 -0.22(-1.85%)
Mar 09, 2015 11.77 11.94 11.77 11.85 125,930 +0.07(+0.62%)
Mar 06, 2015 11.85 12.03 11.73 11.77 192,384 -0.14(-1.17%)
Mar 05, 2015 11.83 11.94 11.75 11.91 173,179 +0.08(+0.68%)
Mar 04, 2015 11.87 11.92 11.79 11.83 144,609 -0.14(-1.16%)
Mar 03, 2015 12.00 12.04 11.93 11.97 241,394 -0.10(-0.79%)
Mar 02, 2015 11.93 12.11 11.89 12.07 191,165 +0.14(+1.16%)
Feb 27, 2015 11.87 11.96 11.84 11.93 196,906 +0.05(+0.43%)
Feb 26, 2015 11.91 11.99 11.83 11.88 160,268 -0.01(-0.12%)
Feb 25, 2015 11.92 12.01 11.85 11.89 132,388 -0.02(-0.18%)
Feb 24, 2015 11.93 12.07 11.84 11.91 162,304 +0.04(+0.37%)
Feb 23, 2015 11.80 11.99 11.70 11.87 170,387 +0.08(+0.68%)
Feb 20, 2015 11.77 11.89 11.66 11.79 120,969 +0.02(+0.19%)
Feb 19, 2015 11.75 11.90 11.61 11.77 160,505 +0.01(+0.06%)
Feb 18, 2015 11.46 11.81 11.45 11.76 316,111 +0.25(+2.15%)
Feb 17, 2015 11.48 11.66 11.36 11.51 240,430 +0.06(+0.51%)
Feb 13, 2015 11.46 11.45 11.45 11.45 333,034 -0.03(-0.25%)
Feb 12, 2015 11.62 11.66 11.41 11.48 188,913 -0.01(-0.13%)
Feb 11, 2015 11.50 11.66 11.49 11.50 167,521 +0.01(+0.06%)
Feb 10, 2015 11.48 11.59 11.30 11.49 230,597 +0.13(+1.16%)
Feb 09, 2015 11.33 11.66 11.29 11.36 355,960 -0.04(-0.32%)
Feb 06, 2015 11.39 11.49 11.30 11.40 286,113 +0.08(+0.71%)
Feb 05, 2015 11.17 11.39 11.14 11.31 213,996 +0.21(+1.90%)
Feb 04, 2015 11.22 11.29 11.09 11.10 249,770 -0.13(-1.17%)
Feb 03, 2015 11.12 11.28 10.94 11.23 319,895 +0.13(+1.18%)
Feb 02, 2015 10.80 11.12 10.72 11.10 549,615 +0.39(+3.68%)
Jan 30, 2015 10.69 10.80 10.44 10.71 480,736 +0.09(+0.82%)
Jan 29, 2015 9.930 10.68 9.922 10.62 426,181 +0.77(+7.85%)
Jan 28, 2015 10.18 10.23 9.798 9.850 188,752 -0.26(-2.60%)
Jan 27, 2015 10.00 10.20 9.930 10.11 210,341 +0.01(+0.07%)
Jan 26, 2015 9.966 10.27 9.871 10.10 365,645 +0.14(+1.39%)
Jan 23, 2015 9.981 10.08 9.893 9.966 178,669 -0.04(-0.44%)
Jan 22, 2015 9.726 10.06 9.718 10.01 331,059 +0.38(+3.94%)
Jan 21, 2015 9.631 9.798 9.609 9.631 118,674 -0.08(-0.83%)
Jan 20, 2015 9.886 9.908 9.667 9.711 174,675 -0.13(-1.33%)
Jan 16, 2015 9.572 9.857 9.572 9.842 158,449 +0.28(+2.90%)
Jan 15, 2015 9.893 9.893 9.521 9.565 185,916 -0.26(-2.67%)
Jan 14, 2015 9.696 10.00 9.696 9.828 230,902 -0.01(-0.07%)
Jan 13, 2015 9.864 10.12 9.682 9.835 223,305 +0.10(+1.05%)
Jan 12, 2015 9.711 9.784 9.587 9.733 166,212 +0.04(+0.38%)
Jan 09, 2015 9.638 9.788 9.558 9.696 125,938 +0.07(+0.76%)
Jan 08, 2015 9.594 9.696 9.536 9.624 225,632 +0.17(+1.77%)
Jan 07, 2015 9.485 9.558 9.376 9.456 116,892 +0.01(+0.15%)
Jan 06, 2015 9.558 9.653 9.274 9.441 171,125 -0.12(-1.30%)
Jan 05, 2015 9.565 9.777 9.521 9.565 160,634 -0.10(-1.06%)
Jan 02, 2015 9.769 9.791 9.507 9.667 165,732 -0.03(-0.30%)
Dec 31, 2014 9.842 9.696 9.696 9.696 178,861 -0.10(-1.04%)
Dec 30, 2014 9.959 9.995 9.791 9.798 150,209 -0.17(-1.68%)
Dec 29, 2014 9.901 10.02 9.879 9.966 177,360 +0.09(+0.89%)
Dec 26, 2014 9.660 9.959 9.653 9.879 143,298 +0.24(+2.50%)
Dec 24, 2014 9.551 9.638 9.638 9.638 132,226 +0.09(+0.99%)
Dec 23, 2014 9.565 9.653 9.485 9.543 203,450 +0.09(+0.93%)
Dec 22, 2014 9.449 9.653 9.412 9.456 267,208 -0.01(-0.15%)
Dec 19, 2014 9.295 9.470 9.244 9.470 645,724 +0.17(+1.80%)
Dec 18, 2014 9.230 9.325 9.084 9.303 181,103 +0.19(+2.08%)
Dec 17, 2014 8.756 9.128 8.698 9.113 194,805 +0.40(+4.60%)
Dec 16, 2014 8.690 8.997 8.690 8.712 184,838 -0.04(-0.42%)
Dec 15, 2014 8.902 8.938 8.719 8.749 257,175 -0.07(-0.83%)
Dec 12, 2014 8.807 8.931 8.734 8.822 237,671 -0.12(-1.39%)
Dec 11, 2014 8.997 9.223 8.924 8.945 174,696 +0.03(+0.33%)
Dec 10, 2014 9.266 9.266 8.858 8.916 212,951 -0.36(-3.93%)
Dec 09, 2014 8.902 9.303 8.843 9.281 207,655 +0.24(+2.66%)
Dec 08, 2014 9.208 9.288 8.997 9.040 128,038 -0.23(-2.52%)
Dec 05, 2014 9.223 9.354 9.179 9.274 120,131 +0.07(+0.79%)
Dec 04, 2014 9.193 9.274 9.084 9.201 141,506 +0.00(+0.00%)
Dec 03, 2014 9.201 9.310 9.120 9.201 107,891 +0.03(+0.32%)
Dec 02, 2014 9.011 9.223 8.924 9.171 102,401 +0.21(+2.36%)
Dec 01, 2014 9.004 9.069 8.924 8.960 127,125 -0.09(-0.97%)
Nov 28, 2014 9.266 9.266 9.033 9.048 66,736 -0.20(-2.12%)
Nov 26, 2014 9.178 9.244 9.244 9.244 158,247 +0.03(+0.32%)
Nov 25, 2014 9.251 9.309 9.164 9.215 79,940 +0.01(+0.08%)
Nov 24, 2014 9.098 9.251 9.077 9.207 133,948 +0.09(+1.04%)
Nov 21, 2014 9.273 9.273 9.069 9.113 212,520 -0.04(-0.48%)
Nov 20, 2014 8.902 9.178 8.892 9.157 116,926 +0.16(+1.78%)
Nov 19, 2014 9.236 9.236 8.888 8.997 244,788 -0.20(-2.21%)
Nov 18, 2014 9.149 9.236 9.098 9.200 174,286 +0.09(+0.96%)
Nov 17, 2014 9.207 9.255 9.011 9.113 130,215 -0.14(-1.49%)
Nov 14, 2014 9.157 9.273 9.149 9.251 177,328 +0.09(+0.95%)
Nov 13, 2014 9.077 9.280 9.077 9.164 156,437 -0.03(-0.32%)
Nov 12, 2014 9.033 9.222 9.033 9.193 145,473 +0.11(+1.20%)
Nov 11, 2014 9.171 9.207 9.055 9.084 198,922 -0.07(-0.71%)
Nov 10, 2014 9.127 9.171 9.040 9.149 145,806 +0.07(+0.72%)
Nov 07, 2014 9.091 9.135 9.026 9.084 159,386 -0.04(-0.40%)
Nov 06, 2014 9.084 9.164 8.953 9.120 268,381 +0.06(+0.64%)
Nov 05, 2014 9.084 9.091 8.984 9.062 354,576 +0.11(+1.22%)
Nov 04, 2014 8.917 9.062 8.917 8.953 160,981 -0.04(-0.48%)
Nov 03, 2014 8.931 9.033 8.902 8.997 183,236 +0.07(+0.73%)
Oct 31, 2014 8.960 8.982 8.793 8.931 380,152 +0.17(+1.99%)
Oct 30, 2014 8.532 8.786 8.510 8.757 223,816 +0.15(+1.77%)
Oct 29, 2014 8.604 8.699 8.539 8.604 252,928 -0.01(-0.17%)
Oct 28, 2014 8.335 8.619 8.335 8.619 305,976 +0.32(+3.85%)
Oct 27, 2014 8.306 8.401 8.401 8.299 162,733 -0.10(-1.21%)
Oct 24, 2014 8.408 8.452 8.335 8.401 110,500 +0.02(+0.26%)
Oct 23, 2014 8.255 8.466 8.212 8.379 184,338 +0.25(+3.04%)
Oct 22, 2014 8.125 8.314 8.088 8.132 363,061 +0.04(+0.54%)
Oct 21, 2014 8.052 8.117 7.987 8.088 403,038 +0.13(+1.64%)
Oct 20, 2014 7.812 8.110 7.812 7.957 366,281 +0.07(+0.92%)
Oct 17, 2014 8.023 8.045 7.859 7.885 439,847 -0.03(-0.37%)
Oct 16, 2014 7.718 8.125 7.718 7.914 463,215 +0.02(+0.28%)
Oct 15, 2014 7.674 7.965 7.660 7.892 376,143 +0.04(+0.56%)
Oct 14, 2014 7.848 7.965 7.781 7.848 354,605 +0.07(+0.93%)
Oct 13, 2014 7.769 7.965 7.769 7.776 286,878 -0.02(-0.28%)
Oct 10, 2014 7.863 8.081 7.834 7.798 279,178 -0.12(-1.56%)
Oct 09, 2014 8.241 8.285 7.914 7.921 166,451 -0.34(-4.13%)
Oct 08, 2014 7.921 8.292 7.885 8.263 214,591 +0.30(+3.74%)
Oct 07, 2014 8.081 8.176 7.943 7.965 277,687 -0.20(-2.40%)
Oct 06, 2014 8.190 8.321 8.154 8.161 266,805 -0.12(-1.40%)
Oct 03, 2014 8.357 8.386 8.255 8.277 148,128 +0.04(+0.44%)
Oct 02, 2014 8.241 8.357 8.168 8.241 363,567 +0.02(+0.27%)
Oct 01, 2014 8.226 8.361 8.183 8.219 306,495 -0.06(-0.70%)
Sep 30, 2014 8.604 8.612 8.255 8.277 352,452 -0.29(-3.39%)
Sep 29, 2014 8.553 8.619 8.532 8.568 225,109 -0.14(-1.59%)
Sep 26, 2014 8.670 8.706 8.619 8.706 273,876 +0.04(+0.50%)
Sep 25, 2014 8.721 8.771 8.626 8.662 150,673 -0.12(-1.41%)
Sep 24, 2014 8.742 8.822 8.677 8.786 189,259 +0.08(+0.92%)
Sep 23, 2014 8.721 8.793 8.691 8.706 129,375 -0.03(-0.33%)
Sep 22, 2014 8.822 8.844 8.706 8.735 118,727 -0.15(-1.64%)
Sep 19, 2014 9.055 9.069 8.815 8.880 465,231 -0.09(-1.05%)
Sep 18, 2014 9.004 9.004 8.909 8.975 163,381 +0.01(+0.16%)
Sep 17, 2014 8.895 9.004 8.837 8.960 131,594 +0.11(+1.23%)
Sep 16, 2014 8.793 8.888 8.721 8.851 106,145 +0.04(+0.50%)
Sep 15, 2014 8.939 8.975 8.728 8.808 116,959 -0.13(-1.46%)
Sep 12, 2014 9.055 9.084 8.931 8.939 118,828 -0.12(-1.28%)
Sep 11, 2014 8.873 9.084 8.873 9.055 147,596 +0.10(+1.14%)
Sep 10, 2014 8.968 9.016 8.888 8.953 124,665 +0.02(+0.24%)
Sep 09, 2014 9.048 9.055 8.902 8.931 135,700 -0.15(-1.68%)
Sep 08, 2014 9.004 9.142 8.953 9.084 145,164 -0.01(-0.08%)
Sep 05, 2014 9.069 9.127 9.026 9.091 118,942 -0.03(-0.32%)
Sep 04, 2014 9.135 9.222 9.073 9.120 133,795 +0.04(+0.40%)
Sep 03, 2014 9.120 9.193 9.069 9.084 191,521 -0.01(-0.08%)
Sep 02, 2014 9.120 9.157 9.026 9.091 165,348 +0.03(+0.32%)
Aug 29, 2014 8.953 9.062 9.062 9.062 187,281 +0.12(+1.30%)
Aug 28, 2014 8.968 9.018 8.924 8.946 132,079 -0.06(-0.65%)
Aug 27, 2014 9.055 9.106 9.004 9.004 135,551 -0.01(-0.08%)
Aug 26, 2014 8.888 9.040 8.895 9.011 149,604 +0.12(+1.31%)
Aug 25, 2014 8.939 9.026 8.888 8.895 135,784 -0.05(-0.57%)
Aug 22, 2014 8.917 9.011 8.866 8.946 169,936 +0.04(+0.41%)
Aug 21, 2014 8.822 8.982 8.699 8.909 193,042 +0.10(+1.16%)
Aug 20, 2014 8.793 8.909 8.721 8.808 198,580 -0.04(-0.41%)
Aug 19, 2014 8.684 8.895 8.684 8.844 221,635 +0.15(+1.76%)
Aug 18, 2014 8.568 8.691 8.568 8.691 199,614 +0.19(+2.22%)
Aug 15, 2014 8.655 8.677 8.474 8.503 355,808 -0.05(-0.59%)
Aug 14, 2014 8.438 8.583 8.423 8.554 272,387 +0.14(+1.72%)
Aug 13, 2014 8.336 8.460 8.336 8.409 170,873 +0.08(+0.96%)
Aug 12, 2014 8.336 8.460 8.293 8.329 140,932 -0.05(-0.61%)
Aug 11, 2014 8.220 8.460 8.213 8.380 231,207 +0.16(+1.94%)
Aug 08, 2014 8.112 8.235 8.112 8.220 329,670 +0.09(+1.16%)
Aug 07, 2014 8.271 8.358 8.090 8.126 223,788 -0.09(-1.15%)
Aug 06, 2014 8.039 8.300 8.032 8.220 215,046 +0.11(+1.34%)
Aug 05, 2014 7.843 8.126 7.822 8.112 481,083 +0.20(+2.47%)
Aug 04, 2014 7.640 7.938 7.633 7.916 317,457 +0.33(+4.40%)
Aug 01, 2014 7.814 8.010 7.561 7.582 334,344 -0.22(-2.88%)
Jul 31, 2014 7.778 8.027 7.771 7.807 332,228 +0.04(+0.47%)
Jul 30, 2014 7.909 8.032 7.764 7.771 149,325 -0.05(-0.65%)
Jul 29, 2014 7.807 7.967 7.807 7.822 162,851 +0.02(+0.28%)
Jul 28, 2014 7.909 7.930 7.749 7.800 154,693 -0.12(-1.47%)
Jul 25, 2014 7.988 7.988 7.865 7.916 152,593 -0.10(-1.27%)
Jul 24, 2014 8.235 8.257 8.003 8.017 120,893 -0.17(-2.12%)
Jul 23, 2014 8.242 8.315 8.184 8.191 110,508 -0.04(-0.44%)
Jul 22, 2014 8.126 8.278 8.126 8.228 93,989 +0.12(+1.52%)
Jul 21, 2014 8.068 8.133 8.003 8.104 113,151 +0.00(+0.00%)
Jul 18, 2014 7.916 8.126 7.916 8.104 146,155 +0.17(+2.19%)
Jul 17, 2014 8.155 8.170 7.923 7.930 234,811 -0.31(-3.78%)
Jul 16, 2014 8.307 8.315 8.184 8.242 121,613 +0.00(+0.00%)
Jul 15, 2014 8.387 8.387 8.213 8.242 131,743 -0.15(-1.81%)
Jul 14, 2014 8.452 8.460 8.358 8.394 78,141 +0.03(+0.35%)
Jul 11, 2014 8.423 8.449 8.351 8.365 84,972 -0.11(-1.28%)
Jul 10, 2014 8.220 8.507 8.125 8.474 246,125 +0.09(+1.04%)
Jul 09, 2014 8.612 8.662 8.373 8.387 473,741 -0.17(-2.03%)
Jul 08, 2014 8.844 8.844 8.554 8.561 695,920 -0.30(-3.43%)
Jul 07, 2014 9.170 9.170 8.865 8.865 164,708 -0.30(-3.32%)
Jul 03, 2014 9.010 9.170 9.170 9.170 90,496 +0.14(+1.61%)
Jul 02, 2014 9.032 9.126 8.974 9.025 214,199 -0.05(-0.56%)
Jul 01, 2014 8.996 9.170 8.996 9.076 231,167 +0.09(+0.97%)
Jun 30, 2014 8.916 9.025 8.851 8.989 180,677 +0.05(+0.57%)
Jun 27, 2014 8.851 9.038 8.851 8.938 890,016 +0.02(+0.24%)
Jun 26, 2014 8.945 8.989 8.894 8.916 130,267 -0.03(-0.32%)
Jun 25, 2014 8.778 8.945 8.778 8.945 312,374 +0.15(+1.73%)
Jun 24, 2014 8.807 9.076 8.778 8.793 209,408 -0.07(-0.74%)
Jun 23, 2014 8.894 8.938 8.786 8.858 388,815 -0.04(-0.41%)
Jun 20, 2014 8.851 8.996 8.749 8.894 545,350 -0.06(-0.65%)
Jun 19, 2014 8.967 9.054 8.902 8.952 137,446 +0.01(+0.08%)
Jun 18, 2014 8.923 8.945 8.793 8.945 150,166 +0.01(+0.08%)
Jun 17, 2014 8.749 9.061 8.732 8.938 297,183 +0.15(+1.73%)
Jun 16, 2014 8.764 8.793 8.626 8.786 404,644 +0.04(+0.50%)
Jun 13, 2014 8.764 8.793 8.677 8.742 124,623 +0.02(+0.25%)
Jun 12, 2014 8.822 8.829 8.677 8.720 171,414 -0.09(-1.07%)
Jun 11, 2014 9.076 9.083 8.793 8.815 162,305 -0.26(-2.88%)
Jun 10, 2014 9.047 9.096 8.967 9.076 182,865 +0.28(+3.22%)
Jun 06, 2014 8.416 8.800 8.416 8.793 463,098 +0.42(+5.02%)
Jun 05, 2014 8.104 8.481 8.104 8.373 201,614 +0.27(+3.31%)
Jun 04, 2014 8.046 8.119 8.025 8.104 136,720 +0.01(+0.18%)
Jun 03, 2014 8.206 8.307 8.025 8.090 150,867 -0.17(-2.02%)
Jun 02, 2014 8.467 8.489 8.246 8.257 143,265 -0.22(-2.57%)
May 30, 2014 8.583 8.604 8.474 8.474 190,305 -0.07(-0.85%)
May 29, 2014 8.641 8.713 8.525 8.546 136,032 -0.06(-0.67%)
May 28, 2014 8.641 8.706 8.583 8.604 228,286 -0.07(-0.75%)
May 27, 2014 8.496 8.757 8.481 8.670 305,308 +0.20(+2.40%)
May 23, 2014 8.090 8.467 8.467 8.467 410,819 +0.38(+4.75%)
May 22, 2014 7.974 8.112 7.974 8.083 49,433 +0.11(+1.36%)
May 21, 2014 7.959 8.032 7.807 7.974 212,240 +0.04(+0.55%)
May 20, 2014 8.154 8.154 7.909 7.930 203,534 -0.26(-3.18%)
May 19, 2014 7.981 8.227 7.981 8.191 127,192 +0.17(+2.07%)
May 16, 2014 8.024 8.053 7.887 8.024 139,072 -0.02(-0.27%)
May 15, 2014 8.053 8.100 7.913 8.046 159,228 -0.07(-0.89%)
May 14, 2014 8.292 8.299 8.075 8.118 187,635 -0.20(-2.43%)
May 13, 2014 8.364 8.465 8.313 8.321 178,832 -0.06(-0.69%)
May 12, 2014 8.241 8.422 8.205 8.379 386,758 +0.20(+2.39%)
May 09, 2014 8.032 8.250 8.010 8.183 223,745 +0.14(+1.80%)
May 08, 2014 8.046 8.227 8.032 8.039 377,208 -0.04(-0.54%)
May 07, 2014 7.872 8.082 7.771 8.082 322,468 +0.20(+2.57%)
May 06, 2014 8.017 8.111 7.880 7.880 295,570 -0.14(-1.71%)
May 05, 2014 8.234 8.328 8.017 8.017 199,963 -0.33(-3.90%)
May 02, 2014 7.641 8.422 7.641 8.342 514,311 +0.73(+9.59%)
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.