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

Lydall Inc (NY: LDL )

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, 2010 9.350 9.360 7.750 8.060 156,534 -1.21(-13.05%)
Apr 29, 2010 8.790 9.270 8.760 9.270 62,773 +0.62(+7.17%)
Apr 28, 2010 8.940 8.940 8.531 8.650 35,554 -0.18(-2.04%)
Apr 27, 2010 9.030 9.070 8.830 8.830 29,698 -0.17(-1.89%)
Apr 26, 2010 8.980 9.000 8.750 9.000 71,160 +0.02(+0.22%)
Apr 23, 2010 8.910 9.030 8.780 8.980 62,990 +0.00(+0.00%)
Apr 22, 2010 8.750 9.070 8.660 8.980 39,438 +0.24(+2.75%)
Apr 21, 2010 8.400 8.840 8.350 8.740 56,517 +0.34(+4.05%)
Apr 20, 2010 8.370 8.520 8.330 8.400 33,742 +0.00(+0.00%)
Apr 19, 2010 8.280 8.410 8.250 8.400 49,438 +0.08(+0.96%)
Apr 16, 2010 8.310 8.420 8.240 8.320 37,564 -0.07(-0.83%)
Apr 15, 2010 8.440 8.480 8.260 8.390 99,354 +0.00(+0.00%)
Apr 14, 2010 8.320 8.470 8.250 8.390 88,921 +0.07(+0.84%)
Apr 13, 2010 8.140 8.320 8.000 8.320 64,517 +0.18(+2.21%)
Apr 12, 2010 8.240 8.250 8.120 8.140 67,441 -0.06(-0.73%)
Apr 09, 2010 8.170 8.240 7.980 8.200 37,579 +0.07(+0.86%)
Apr 08, 2010 7.950 8.130 7.930 8.130 65,319 +0.18(+2.26%)
Apr 07, 2010 8.090 8.100 7.880 7.950 51,777 -0.09(-1.12%)
Apr 06, 2010 8.010 8.060 7.830 8.040 95,253 -0.03(-0.37%)
Apr 05, 2010 7.900 8.070 7.640 8.070 117,823 +0.21(+2.67%)
Apr 01, 2010 7.910 7.860 7.860 7.860 84,100 +0.01(+0.13%)
Mar 31, 2010 7.960 8.020 7.850 7.850 83,095 -0.11(-1.38%)
Mar 30, 2010 7.970 8.030 7.860 7.960 40,047 -0.01(-0.13%)
Mar 29, 2010 8.030 8.080 7.860 7.970 64,377 +0.01(+0.13%)
Mar 26, 2010 8.130 8.160 7.920 7.960 35,444 -0.08(-1.00%)
Mar 25, 2010 8.030 8.070 7.950 8.040 23,866 +0.07(+0.88%)
Mar 24, 2010 8.050 8.080 7.930 7.970 47,801 -0.14(-1.73%)
Mar 23, 2010 8.220 8.220 7.980 8.110 20,059 -0.11(-1.34%)
Mar 22, 2010 8.100 8.220 7.941 8.220 48,656 +0.06(+0.74%)
Mar 19, 2010 8.200 8.210 8.030 8.160 50,323 +0.03(+0.37%)
Mar 18, 2010 8.200 8.270 8.100 8.130 34,955 -0.13(-1.57%)
Mar 17, 2010 8.120 8.320 8.000 8.260 79,327 +0.09(+1.10%)
Mar 16, 2010 8.250 8.290 8.100 8.170 39,356 -0.09(-1.09%)
Mar 15, 2010 8.060 8.270 8.060 8.260 37,658 +0.01(+0.12%)
Mar 12, 2010 8.270 8.270 8.050 8.250 28,656 +0.07(+0.86%)
Mar 11, 2010 8.290 8.360 8.180 8.180 40,404 -0.20(-2.39%)
Mar 10, 2010 8.490 8.560 8.220 8.380 63,920 -0.10(-1.18%)
Mar 09, 2010 8.370 8.480 8.110 8.480 108,252 +0.17(+2.05%)
Mar 08, 2010 8.140 8.320 8.060 8.310 34,260 +0.13(+1.59%)
Mar 05, 2010 8.290 8.290 8.050 8.180 77,171 +0.04(+0.49%)
Mar 04, 2010 7.940 8.190 7.940 8.140 94,214 +0.10(+1.24%)
Mar 03, 2010 8.060 8.120 7.870 8.040 96,258 +0.06(+0.75%)
Mar 02, 2010 8.010 8.160 7.690 7.980 65,370 +0.02(+0.25%)
Mar 01, 2010 7.960 8.220 7.870 7.960 156,514 -0.03(-0.38%)
Feb 26, 2010 7.950 8.090 7.860 7.990 127,429 +0.15(+1.91%)
Feb 25, 2010 8.010 8.010 7.720 7.840 49,603 -0.20(-2.49%)
Feb 24, 2010 8.300 8.400 7.990 8.040 97,726 -0.38(-4.51%)
Feb 23, 2010 7.750 8.480 7.690 8.420 289,781 +0.67(+8.65%)
Feb 22, 2010 7.760 7.760 7.370 7.750 54,479 +0.10(+1.31%)
Feb 19, 2010 6.960 7.650 6.840 7.650 87,527 +0.71(+10.23%)
Feb 18, 2010 7.310 7.410 6.910 6.940 48,145 -0.48(-6.47%)
Feb 17, 2010 7.140 7.500 7.040 7.420 51,090 +0.33(+4.65%)
Feb 16, 2010 7.000 7.180 6.930 7.090 19,937 +0.18(+2.60%)
Feb 12, 2010 6.820 6.910 6.910 6.910 30,100 +0.09(+1.32%)
Feb 11, 2010 6.460 6.820 6.310 6.820 49,264 +0.42(+6.56%)
Feb 10, 2010 6.430 6.450 6.310 6.400 22,278 -0.03(-0.47%)
Feb 09, 2010 6.710 6.710 6.410 6.430 34,011 -0.16(-2.43%)
Feb 08, 2010 6.680 7.000 6.531 6.590 51,032 -0.12(-1.79%)
Feb 05, 2010 6.350 6.820 6.290 6.710 45,558 +0.29(+4.52%)
Feb 04, 2010 6.540 6.570 6.300 6.420 29,200 -0.11(-1.68%)
Feb 03, 2010 6.680 6.800 6.350 6.530 33,450 -0.09(-1.36%)
Feb 02, 2010 6.610 6.960 6.490 6.620 39,939 +0.00(+0.00%)
Feb 01, 2010 6.470 6.620 6.150 6.620 48,554 +0.29(+4.58%)
Jan 29, 2010 7.000 7.190 6.320 6.330 81,866 -0.62(-8.92%)
Jan 28, 2010 6.610 7.080 6.420 6.950 52,008 +0.33(+4.98%)
Jan 27, 2010 6.780 6.870 6.450 6.620 31,488 -0.13(-1.93%)
Jan 26, 2010 7.100 7.100 6.700 6.750 32,142 -0.27(-3.85%)
Jan 25, 2010 7.240 7.480 7.000 7.020 86,224 -0.10(-1.40%)
Jan 22, 2010 6.550 7.160 6.490 7.120 72,127 +0.58(+8.87%)
Jan 21, 2010 6.220 6.630 6.160 6.540 54,129 +0.35(+5.65%)
Jan 20, 2010 6.390 6.410 6.040 6.190 32,359 -0.20(-3.13%)
Jan 19, 2010 6.440 6.511 6.260 6.390 26,607 -0.01(-0.16%)
Jan 15, 2010 6.300 6.400 6.400 6.400 37,000 +0.10(+1.59%)
Jan 14, 2010 6.380 6.420 6.300 6.300 30,550 -0.06(-0.94%)
Jan 13, 2010 6.500 6.550 6.300 6.360 54,778 -0.15(-2.30%)
Jan 12, 2010 6.760 6.790 6.380 6.510 41,137 -0.22(-3.27%)
Jan 11, 2010 6.170 6.850 6.150 6.730 92,910 +0.65(+10.69%)
Jan 08, 2010 5.830 6.190 5.740 6.080 53,158 +0.25(+4.29%)
Jan 07, 2010 5.590 5.880 5.540 5.830 50,658 +0.24(+4.29%)
Jan 06, 2010 5.560 5.880 5.520 5.590 46,498 +0.03(+0.54%)
Jan 05, 2010 5.490 5.570 5.420 5.560 46,741 +0.09(+1.65%)
Jan 04, 2010 5.220 5.550 5.210 5.470 46,352 +0.26(+4.99%)
Dec 31, 2009 5.270 5.210 5.210 5.210 22,300 -0.01(-0.19%)
Dec 30, 2009 5.190 5.270 5.160 5.220 30,490 +0.07(+1.36%)
Dec 29, 2009 5.210 5.350 5.120 5.150 33,194 -0.01(-0.19%)
Dec 28, 2009 5.410 5.490 5.160 5.160 45,037 -0.23(-4.27%)
Dec 24, 2009 5.410 5.490 5.270 5.390 16,400 -0.02(-0.37%)
Dec 23, 2009 5.570 5.570 5.330 5.410 31,697 -0.11(-1.99%)
Dec 22, 2009 5.720 5.720 5.410 5.520 54,926 -0.15(-2.65%)
Dec 21, 2009 5.690 5.720 5.480 5.670 54,860 +0.03(+0.53%)
Dec 18, 2009 5.500 5.770 5.160 5.640 253,069 +0.19(+3.49%)
Dec 17, 2009 5.500 5.540 5.290 5.450 87,360 -0.04(-0.73%)
Dec 16, 2009 5.640 5.700 5.490 5.490 69,268 -0.21(-3.68%)
Dec 15, 2009 5.880 5.890 5.620 5.700 33,687 -0.14(-2.40%)
Dec 14, 2009 5.850 5.900 5.747 5.840 44,963 +0.30(+5.42%)
Dec 11, 2009 5.570 5.700 5.370 5.540 54,347 +0.04(+0.73%)
Dec 10, 2009 5.510 5.620 5.330 5.500 71,121 -0.02(-0.36%)
Dec 09, 2009 5.520 5.670 5.300 5.520 83,933 -0.01(-0.18%)
Dec 08, 2009 5.560 5.810 5.400 5.530 62,369 -0.12(-2.12%)
Dec 07, 2009 5.800 5.840 5.510 5.650 43,688 -0.04(-0.70%)
Dec 04, 2009 5.760 5.800 5.530 5.690 35,682 +0.05(+0.89%)
Dec 03, 2009 5.550 5.980 5.320 5.640 126,389 +0.08(+1.44%)
Dec 02, 2009 5.560 5.640 5.430 5.560 66,573 +0.02(+0.36%)
Dec 01, 2009 5.750 5.750 5.480 5.540 82,070 -0.13(-2.29%)
Nov 30, 2009 6.100 6.100 5.620 5.670 84,588 -0.35(-5.81%)
Nov 27, 2009 6.050 6.190 5.880 6.020 24,275 -0.12(-1.95%)
Nov 25, 2009 6.290 6.540 6.020 6.140 143,093 -0.06(-0.97%)
Nov 24, 2009 5.510 6.260 5.440 6.200 361,940 +0.74(+13.55%)
Nov 23, 2009 5.490 5.500 5.447 5.460 13,199 +0.01(+0.18%)
Nov 20, 2009 5.460 5.520 5.420 5.450 22,427 -0.02(-0.37%)
Nov 19, 2009 5.470 5.520 5.370 5.470 23,671 +0.01(+0.18%)
Nov 18, 2009 5.480 5.570 5.280 5.460 25,179 -0.06(-1.09%)
Nov 17, 2009 5.480 5.570 5.450 5.520 76,763 +0.06(+1.10%)
Nov 16, 2009 5.250 5.510 5.130 5.460 26,820 +0.16(+3.02%)
Nov 13, 2009 5.440 5.510 5.200 5.300 18,846 -0.10(-1.85%)
Nov 12, 2009 5.430 5.480 5.290 5.400 64,774 -0.04(-0.74%)
Nov 11, 2009 5.460 5.540 5.440 5.440 75,468 -0.02(-0.37%)
Nov 10, 2009 5.330 5.550 5.310 5.460 71,604 +0.09(+1.68%)
Nov 09, 2009 5.510 5.600 5.080 5.370 120,309 -0.14(-2.54%)
Nov 06, 2009 5.420 5.510 5.290 5.510 72,792 +0.03(+0.55%)
Nov 05, 2009 5.540 5.610 5.399 5.480 66,281 -0.03(-0.54%)
Nov 04, 2009 5.310 5.577 5.200 5.510 41,102 +0.30(+5.76%)
Nov 03, 2009 4.450 5.500 4.450 5.210 107,401 +0.25(+5.04%)
Nov 02, 2009 5.000 5.200 4.910 4.960 144,242 -0.04(-0.80%)
Oct 30, 2009 5.000 5.029 4.940 5.000 53,228 -0.01(-0.20%)
Oct 29, 2009 5.010 5.050 5.000 5.010 13,015 +0.01(+0.20%)
Oct 28, 2009 5.000 5.030 4.890 5.000 50,571 +0.00(+0.00%)
Oct 27, 2009 5.000 5.080 4.900 5.000 40,350 +0.00(+0.00%)
Oct 26, 2009 4.990 5.000 4.900 5.000 39,932 +0.00(+0.00%)
Oct 23, 2009 4.970 5.020 4.970 5.000 19,980 -0.08(-1.57%)
Oct 22, 2009 5.020 5.080 4.970 5.080 12,675 +0.05(+0.99%)
Oct 21, 2009 4.980 5.090 4.980 5.030 18,434 +0.07(+1.41%)
Oct 20, 2009 4.979 5.000 4.940 4.960 47,349 +0.01(+0.20%)
Oct 19, 2009 5.000 5.120 4.920 4.950 44,075 -0.04(-0.80%)
Oct 16, 2009 5.110 5.190 4.880 4.990 79,300 -0.11(-2.16%)
Oct 15, 2009 5.060 5.130 4.960 5.100 45,300 +0.04(+0.79%)
Oct 14, 2009 5.020 5.250 4.900 5.060 81,690 +0.08(+1.61%)
Oct 13, 2009 5.090 5.090 4.860 4.980 76,383 -0.15(-2.92%)
Oct 12, 2009 5.070 5.350 5.050 5.130 186,024 +0.05(+0.98%)
Oct 09, 2009 4.990 5.130 4.990 5.080 36,100 +0.10(+2.01%)
Oct 08, 2009 4.950 5.030 4.850 4.980 114,853 +0.08(+1.63%)
Oct 07, 2009 4.970 5.010 4.810 4.900 65,836 -0.13(-2.58%)
Oct 06, 2009 4.970 5.050 4.960 5.030 62,554 +0.09(+1.82%)
Oct 05, 2009 4.880 4.940 4.810 4.940 76,123 +0.10(+2.07%)
Oct 02, 2009 5.150 5.150 4.810 4.840 205,433 -0.43(-8.16%)
Oct 01, 2009 5.260 5.470 5.130 5.270 57,370 +0.01(+0.19%)
Sep 30, 2009 5.400 5.400 5.250 5.260 11,391 -0.16(-2.95%)
Sep 29, 2009 5.100 5.470 5.050 5.420 57,805 +0.30(+5.86%)
Sep 28, 2009 5.000 5.220 4.970 5.120 31,491 +0.13(+2.61%)
Sep 25, 2009 4.970 5.110 4.810 4.990 46,667 -0.10(-1.96%)
Sep 24, 2009 5.380 5.380 5.020 5.090 48,249 -0.30(-5.57%)
Sep 23, 2009 5.480 5.540 5.390 5.390 52,728 -0.05(-0.92%)
Sep 22, 2009 5.540 5.540 5.410 5.440 21,400 -0.01(-0.18%)
Sep 21, 2009 5.360 5.550 5.320 5.450 46,438 +0.08(+1.49%)
Sep 18, 2009 5.460 5.520 5.270 5.370 64,055 -0.08(-1.47%)
Sep 17, 2009 5.510 5.540 5.350 5.450 15,690 -0.01(-0.18%)
Sep 16, 2009 5.490 5.650 5.310 5.460 183,463 -0.04(-0.73%)
Sep 15, 2009 5.370 5.500 5.160 5.500 29,843 +0.18(+3.38%)
Sep 14, 2009 5.260 5.350 5.100 5.320 40,472 +0.03(+0.57%)
Sep 11, 2009 5.360 5.430 5.130 5.290 17,800 -0.12(-2.22%)
Sep 10, 2009 5.310 5.410 5.190 5.410 19,200 +0.07(+1.31%)
Sep 09, 2009 5.180 5.410 5.030 5.340 33,336 +0.14(+2.69%)
Sep 08, 2009 5.150 5.400 5.000 5.200 49,625 +0.13(+2.56%)
Sep 04, 2009 4.960 5.070 4.870 5.070 16,850 +0.11(+2.22%)
Sep 03, 2009 5.160 5.420 4.780 4.960 83,989 -0.15(-2.94%)
Sep 02, 2009 5.200 5.450 4.970 5.110 66,707 -0.11(-2.11%)
Sep 01, 2009 5.270 5.570 5.060 5.220 125,788 -0.10(-1.88%)
Aug 31, 2009 5.410 5.470 5.320 5.320 81,601 -0.15(-2.74%)
Aug 28, 2009 5.510 5.650 5.350 5.470 51,398 +0.02(+0.37%)
Aug 27, 2009 5.340 5.530 5.300 5.450 109,341 +0.09(+1.68%)
Aug 26, 2009 5.440 5.600 5.250 5.360 85,954 -0.09(-1.65%)
Aug 25, 2009 5.500 5.500 5.280 5.450 56,640 -0.04(-0.73%)
Aug 24, 2009 5.460 5.530 5.250 5.490 87,986 +0.07(+1.29%)
Aug 21, 2009 5.510 5.600 5.360 5.420 68,251 -0.05(-0.91%)
Aug 20, 2009 5.380 5.550 5.380 5.470 85,139 +0.10(+1.86%)
Aug 19, 2009 5.400 5.600 5.320 5.370 211,218 -0.09(-1.65%)
Aug 18, 2009 5.200 5.560 5.100 5.460 47,279 +0.32(+6.19%)
Aug 17, 2009 5.370 5.400 4.870 5.142 64,539 -0.33(-6.00%)
Aug 14, 2009 5.420 5.630 5.250 5.470 62,392 +0.05(+0.92%)
Aug 13, 2009 5.500 5.730 5.110 5.420 242,469 -0.16(-2.87%)
Aug 12, 2009 4.900 6.000 4.810 5.580 273,795 +0.72(+14.81%)
Aug 11, 2009 4.510 4.950 4.310 4.860 142,576 +0.36(+8.00%)
Aug 10, 2009 4.320 4.600 4.200 4.500 96,207 +0.18(+4.17%)
Aug 07, 2009 4.150 4.460 3.950 4.320 67,547 +0.22(+5.37%)
Aug 06, 2009 4.180 4.240 3.980 4.100 68,584 -0.18(-4.21%)
Aug 05, 2009 4.020 4.390 3.800 4.280 81,118 +0.28(+7.00%)
Aug 04, 2009 3.890 4.460 3.710 4.000 65,738 +0.11(+2.83%)
Aug 03, 2009 3.050 4.090 3.050 3.890 123,461 +0.64(+19.69%)
Jul 31, 2009 3.490 3.540 3.250 3.250 40,271 -0.24(-6.88%)
Jul 30, 2009 3.430 3.580 3.410 3.490 45,464 +0.04(+1.16%)
Jul 29, 2009 3.490 3.490 3.428 3.450 10,090 -0.02(-0.58%)
Jul 28, 2009 3.550 3.600 3.420 3.470 17,548 -0.13(-3.61%)
Jul 27, 2009 3.510 3.600 3.400 3.600 115,784 +0.13(+3.75%)
Jul 24, 2009 3.400 3.550 3.400 3.470 216 +0.05(+1.46%)
Jul 23, 2009 3.490 3.620 3.420 3.420 122,772 -0.13(-3.66%)
Jul 22, 2009 3.300 3.640 3.300 3.550 61,856 +0.26(+7.90%)
Jul 21, 2009 3.300 3.400 3.290 3.290 23,498 +0.01(+0.30%)
Jul 20, 2009 3.260 3.320 3.220 3.280 35,370 +0.03(+0.92%)
Jul 17, 2009 3.250 3.360 3.200 3.250 34,137 +0.01(+0.31%)
Jul 16, 2009 3.190 3.305 3.150 3.240 47,786 -0.01(-0.31%)
Jul 15, 2009 3.140 3.250 3.060 3.250 86,018 +0.12(+3.83%)
Jul 14, 2009 3.150 3.190 3.050 3.130 32,700 -0.03(-0.95%)
Jul 13, 2009 3.020 3.160 3.000 3.160 91,829 +0.15(+4.98%)
Jul 10, 2009 3.150 3.200 3.010 3.010 48,898 -0.14(-4.44%)
Jul 09, 2009 3.210 3.230 3.100 3.150 52,244 -0.05(-1.56%)
Jul 08, 2009 3.250 3.270 3.150 3.200 93,399 -0.05(-1.54%)
Jul 07, 2009 3.290 3.290 3.140 3.250 160,762 -0.06(-1.81%)
Jul 06, 2009 3.330 3.380 3.260 3.310 102,645 -0.07(-2.07%)
Jul 02, 2009 3.650 3.660 3.380 3.380 73,194 -0.41(-10.82%)
Jul 01, 2009 3.410 3.840 3.360 3.790 92,158 +0.39(+11.47%)
Jun 30, 2009 3.500 3.500 3.300 3.400 106,565 -0.08(-2.30%)
Jun 29, 2009 3.380 3.530 3.350 3.480 198,275 +0.16(+4.82%)
Jun 26, 2009 3.730 3.770 3.200 3.320 2,429,988 -0.45(-11.94%)
Jun 25, 2009 3.440 3.780 3.420 3.770 66,797 +0.12(+3.29%)
Jun 24, 2009 3.400 3.970 3.330 3.650 85,824 +0.30(+8.96%)
Jun 23, 2009 3.330 3.550 3.300 3.350 75,172 -0.01(-0.30%)
Jun 22, 2009 3.450 3.450 3.350 3.360 79,659 -0.10(-2.89%)
Jun 19, 2009 3.450 3.500 3.390 3.460 122,018 +0.06(+1.76%)
Jun 18, 2009 3.610 3.610 3.300 3.400 104,224 -0.20(-5.56%)
Jun 17, 2009 3.650 3.740 3.530 3.600 89,768 -0.05(-1.37%)
Jun 16, 2009 3.700 3.720 3.630 3.650 57,065 +0.00(+0.00%)
Jun 15, 2009 3.670 3.720 3.520 3.650 91,178 +0.01(+0.27%)
Jun 12, 2009 3.560 3.690 3.550 3.640 45,521 +0.03(+0.83%)
Jun 11, 2009 3.640 3.640 3.570 3.610 34,401 -0.03(-0.82%)
Jun 10, 2009 3.640 3.680 3.520 3.640 58,343 +0.03(+0.83%)
Jun 09, 2009 3.660 3.670 3.480 3.610 54,842 -0.01(-0.28%)
Jun 08, 2009 3.560 3.680 3.500 3.620 70,922 +0.00(+0.00%)
Jun 05, 2009 3.745 3.745 3.580 3.620 35,073 -0.07(-1.90%)
Jun 04, 2009 3.540 3.690 3.440 3.690 42,000 +0.17(+4.83%)
Jun 03, 2009 3.590 3.630 3.420 3.520 123,014 -0.10(-2.76%)
Jun 02, 2009 3.840 3.840 3.590 3.620 56,824 -0.23(-5.97%)
Jun 01, 2009 3.720 3.950 3.720 3.850 60,836 +0.16(+4.34%)
May 29, 2009 3.500 3.690 3.400 3.690 205,570 +0.21(+6.03%)
May 28, 2009 3.540 3.660 3.450 3.480 104,580 -0.01(-0.29%)
May 27, 2009 3.780 3.780 3.420 3.490 70,566 -0.31(-8.16%)
May 26, 2009 3.490 3.810 3.460 3.800 100,532 +0.26(+7.34%)
May 22, 2009 3.540 3.600 3.445 3.540 100,210 +0.02(+0.57%)
May 21, 2009 3.450 3.550 3.450 3.520 71,899 +0.01(+0.28%)
May 20, 2009 3.520 3.690 3.445 3.510 72,737 +0.01(+0.29%)
May 19, 2009 3.610 3.650 3.440 3.500 41,708 -0.11(-3.05%)
May 18, 2009 3.550 3.610 3.500 3.610 39,535 +0.11(+3.14%)
May 15, 2009 3.500 3.560 3.350 3.500 85,506 +0.00(+0.00%)
May 14, 2009 3.490 3.580 3.410 3.500 42,788 +0.00(+0.00%)
May 13, 2009 3.450 3.550 3.320 3.500 152,985 +0.02(+0.57%)
May 12, 2009 3.440 3.620 3.200 3.480 179,359 +0.06(+1.75%)
May 11, 2009 3.500 3.510 3.390 3.420 73,641 -0.16(-4.47%)
May 08, 2009 3.580 3.730 3.510 3.580 50,491 +0.07(+1.99%)
May 07, 2009 3.960 4.000 3.500 3.510 80,707 -0.39(-10.00%)
May 06, 2009 3.500 3.940 3.450 3.900 81,229 +0.48(+14.04%)
May 05, 2009 3.750 3.840 3.420 3.420 130,478 -0.38(-10.00%)
May 04, 2009 3.770 3.850 3.760 3.800 86,787 -0.20(-5.00%)
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.