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 29, 2011 9.850 9.850 9.700 9.750 27,617 -0.05(-0.51%)
Apr 28, 2011 9.710 9.870 9.650 9.800 53,765 +0.05(+0.51%)
Apr 27, 2011 9.520 9.800 9.520 9.750 45,560 +0.19(+1.99%)
Apr 26, 2011 9.000 9.580 9.000 9.560 56,956 +0.58(+6.46%)
Apr 25, 2011 8.950 9.020 8.950 8.980 47,354 -0.07(-0.77%)
Apr 21, 2011 9.280 9.320 8.970 9.050 35,706 -0.15(-1.63%)
Apr 20, 2011 9.150 9.260 9.100 9.200 25,683 +0.25(+2.79%)
Apr 19, 2011 9.150 9.170 8.900 8.950 20,902 -0.13(-1.43%)
Apr 18, 2011 8.960 9.100 8.770 9.080 31,776 -0.01(-0.11%)
Apr 15, 2011 9.010 9.139 8.910 9.090 71,263 +0.04(+0.44%)
Apr 14, 2011 8.970 9.050 8.550 9.050 50,856 -0.05(-0.55%)
Apr 13, 2011 9.350 9.480 9.000 9.100 56,883 -0.13(-1.41%)
Apr 12, 2011 9.560 9.580 9.210 9.230 67,766 -0.36(-3.75%)
Apr 11, 2011 9.170 9.920 9.170 9.590 107,432 +0.52(+5.73%)
Apr 08, 2011 9.340 9.340 9.000 9.070 34,800 -0.17(-1.84%)
Apr 07, 2011 9.180 9.350 9.010 9.240 46,151 +0.12(+1.32%)
Apr 06, 2011 8.990 9.180 8.900 9.120 46,406 +0.21(+2.36%)
Apr 05, 2011 8.890 8.920 8.810 8.910 57,548 +0.05(+0.56%)
Apr 04, 2011 8.800 8.900 8.720 8.860 47,713 +0.08(+0.91%)
Apr 01, 2011 8.980 8.980 8.750 8.780 29,109 -0.11(-1.24%)
Mar 31, 2011 8.750 8.910 8.700 8.890 46,411 +0.15(+1.72%)
Mar 30, 2011 8.740 8.740 8.740 8.740 35,519 +0.05(+0.58%)
Mar 29, 2011 8.430 8.740 8.260 8.690 33,730 +0.25(+2.96%)
Mar 28, 2011 8.402 8.550 8.360 8.440 21,442 +0.03(+0.36%)
Mar 25, 2011 8.390 8.500 8.280 8.410 27,919 +0.06(+0.72%)
Mar 24, 2011 8.300 8.450 8.150 8.350 33,450 +0.11(+1.33%)
Mar 23, 2011 8.060 8.250 7.980 8.240 35,524 +0.14(+1.73%)
Mar 22, 2011 8.020 8.130 7.970 8.100 35,618 +0.12(+1.50%)
Mar 21, 2011 8.020 8.030 7.900 7.980 51,741 +0.40(+5.28%)
Mar 18, 2011 7.540 7.703 7.500 7.580 65,506 +0.13(+1.74%)
Mar 17, 2011 7.530 7.680 7.420 7.450 29,288 +0.07(+0.95%)
Mar 16, 2011 7.640 7.690 7.350 7.380 66,610 -0.29(-3.78%)
Mar 15, 2011 7.620 8.020 7.580 7.670 75,750 -0.35(-4.36%)
Mar 14, 2011 8.100 8.170 8.010 8.020 35,883 -0.10(-1.23%)
Mar 11, 2011 8.240 8.278 8.100 8.120 34,919 -0.17(-2.05%)
Mar 10, 2011 8.650 8.650 8.240 8.290 49,745 -0.54(-6.12%)
Mar 09, 2011 8.860 8.930 8.820 8.830 37,077 -0.07(-0.79%)
Mar 08, 2011 8.670 8.920 8.590 8.900 29,712 +0.23(+2.65%)
Mar 07, 2011 8.820 8.820 8.560 8.670 44,151 -0.08(-0.91%)
Mar 04, 2011 8.780 8.880 8.720 8.750 44,509 -0.06(-0.68%)
Mar 03, 2011 8.870 9.000 8.730 8.810 68,232 +0.04(+0.46%)
Mar 02, 2011 8.500 8.770 8.340 8.770 38,615 +0.34(+4.03%)
Mar 01, 2011 10.52 9.000 8.390 8.430 49,433 -0.51(-5.70%)
Feb 28, 2011 8.670 8.950 8.530 8.940 39,119 +0.35(+4.07%)
Feb 25, 2011 8.160 8.640 8.100 8.590 38,362 +0.46(+5.66%)
Feb 24, 2011 8.050 8.160 8.010 8.130 33,763 +0.07(+0.87%)
Feb 23, 2011 8.210 8.260 8.020 8.060 33,462 -0.16(-1.95%)
Feb 22, 2011 8.440 8.640 8.200 8.220 41,035 -0.33(-3.86%)
Feb 18, 2011 8.710 8.720 8.430 8.550 40,440 -0.04(-0.47%)
Feb 17, 2011 8.650 8.740 8.560 8.590 22,758 -0.06(-0.69%)
Feb 16, 2011 8.710 8.820 8.620 8.650 18,405 +0.02(+0.23%)
Feb 15, 2011 8.960 9.110 8.580 8.630 54,363 -0.39(-4.32%)
Feb 14, 2011 8.980 9.123 8.950 9.020 60,346 +0.13(+1.46%)
Feb 11, 2011 8.750 8.890 8.750 8.890 31,626 +0.08(+0.91%)
Feb 10, 2011 8.590 8.940 8.570 8.810 35,403 +0.11(+1.26%)
Feb 09, 2011 8.650 8.710 8.540 8.700 34,913 +0.03(+0.35%)
Feb 08, 2011 8.540 8.670 8.540 8.670 29,474 +0.09(+1.05%)
Feb 07, 2011 8.250 8.610 8.250 8.580 34,349 +0.36(+4.38%)
Feb 04, 2011 8.320 8.340 8.130 8.220 34,769 -0.14(-1.67%)
Feb 03, 2011 8.580 8.670 8.330 8.360 31,786 -0.26(-3.02%)
Feb 02, 2011 8.400 8.650 8.400 8.620 49,764 +0.21(+2.50%)
Feb 01, 2011 8.070 8.430 8.000 8.410 45,614 +0.41(+5.13%)
Jan 31, 2011 8.060 8.150 7.960 8.000 31,139 +0.01(+0.13%)
Jan 28, 2011 8.350 8.390 7.780 7.990 67,163 -0.39(-4.65%)
Jan 27, 2011 8.420 8.500 8.230 8.380 32,427 -0.09(-1.06%)
Jan 26, 2011 8.210 8.640 8.210 8.470 30,960 +0.32(+3.93%)
Jan 25, 2011 8.110 8.190 7.850 8.150 45,675 -0.04(-0.49%)
Jan 24, 2011 7.760 8.370 7.760 8.190 77,467 +0.46(+5.95%)
Jan 21, 2011 7.960 8.100 7.710 7.730 71,363 -0.18(-2.28%)
Jan 20, 2011 8.300 8.500 7.910 7.910 66,466 -0.43(-5.16%)
Jan 19, 2011 9.000 9.020 8.330 8.340 42,007 -0.69(-7.64%)
Jan 18, 2011 9.250 9.270 8.990 9.030 73,794 -0.29(-3.11%)
Jan 14, 2011 9.090 9.360 8.975 9.320 29,395 +0.25(+2.76%)
Jan 13, 2011 9.020 9.120 9.020 9.070 55,452 +0.01(+0.11%)
Jan 12, 2011 8.960 9.130 8.910 9.060 98,684 +0.19(+2.14%)
Jan 11, 2011 8.450 8.890 8.420 8.870 56,379 +0.51(+6.10%)
Jan 10, 2011 8.700 8.700 8.250 8.360 67,365 -0.46(-5.22%)
Jan 07, 2011 8.970 8.970 8.750 8.820 29,212 -0.10(-1.12%)
Jan 06, 2011 8.800 8.920 8.600 8.920 40,032 +0.10(+1.13%)
Jan 05, 2011 8.790 8.880 8.620 8.820 38,254 +0.03(+0.34%)
Jan 04, 2011 8.650 8.870 8.370 8.790 54,658 +0.18(+2.09%)
Jan 03, 2011 8.160 8.650 8.090 8.610 71,726 +0.56(+6.96%)
Dec 31, 2010 8.560 8.580 8.000 8.050 65,439 -0.56(-6.50%)
Dec 30, 2010 8.840 8.870 8.600 8.610 31,103 -0.21(-2.38%)
Dec 29, 2010 8.950 9.040 8.770 8.820 35,572 -0.14(-1.56%)
Dec 28, 2010 8.800 9.000 8.670 8.960 27,861 +0.19(+2.17%)
Dec 27, 2010 8.370 8.810 8.370 8.770 26,201 +0.34(+4.03%)
Dec 23, 2010 8.470 8.540 8.370 8.430 37,454 -0.06(-0.71%)
Dec 22, 2010 8.520 8.730 8.430 8.490 73,888 +0.00(+0.00%)
Dec 21, 2010 8.390 8.510 8.270 8.490 30,109 +0.24(+2.91%)
Dec 20, 2010 8.280 8.390 8.150 8.250 48,326 -0.02(-0.24%)
Dec 17, 2010 8.030 8.350 7.990 8.270 127,149 +0.26(+3.25%)
Dec 16, 2010 8.050 8.180 7.950 8.010 74,041 -0.04(-0.50%)
Dec 15, 2010 8.190 8.250 8.000 8.050 30,517 -0.21(-2.54%)
Dec 14, 2010 8.140 8.290 8.090 8.260 25,023 +0.17(+2.10%)
Dec 13, 2010 8.460 8.460 8.050 8.090 73,863 -0.30(-3.58%)
Dec 10, 2010 7.800 8.400 7.680 8.390 56,555 +0.59(+7.56%)
Dec 09, 2010 7.600 7.800 7.570 7.800 45,895 +0.29(+3.86%)
Dec 08, 2010 7.590 7.680 7.495 7.510 53,306 -0.05(-0.66%)
Dec 07, 2010 7.630 7.631 7.470 7.560 67,957 +0.04(+0.53%)
Dec 06, 2010 7.100 7.530 7.070 7.520 63,470 +0.39(+5.47%)
Dec 03, 2010 7.160 7.170 7.040 7.130 42,153 -0.08(-1.11%)
Dec 02, 2010 7.330 7.330 7.160 7.210 21,786 -0.13(-1.77%)
Dec 01, 2010 7.370 7.500 7.280 7.340 68,785 +0.11(+1.52%)
Nov 30, 2010 7.200 7.310 7.110 7.230 36,316 -0.06(-0.82%)
Nov 29, 2010 7.200 7.300 7.000 7.290 35,947 +0.03(+0.41%)
Nov 26, 2010 7.230 7.280 7.210 7.260 10,738 -0.05(-0.68%)
Nov 24, 2010 7.180 7.310 7.310 7.310 42,187 +0.21(+2.96%)
Nov 23, 2010 7.030 7.130 7.030 7.100 43,606 -0.03(-0.42%)
Nov 22, 2010 7.140 7.150 7.000 7.130 50,861 -0.05(-0.70%)
Nov 19, 2010 7.200 7.200 7.040 7.180 37,935 -0.01(-0.14%)
Nov 18, 2010 7.070 7.250 7.030 7.190 38,178 +0.20(+2.86%)
Nov 17, 2010 6.980 7.070 6.930 6.990 30,888 +0.03(+0.43%)
Nov 16, 2010 7.190 7.190 6.910 6.960 96,051 -0.32(-4.40%)
Nov 15, 2010 7.050 7.400 7.050 7.280 51,936 +0.23(+3.26%)
Nov 12, 2010 7.120 7.260 7.000 7.050 57,556 -0.16(-2.22%)
Nov 11, 2010 7.850 7.850 7.190 7.210 126,250 -0.73(-9.19%)
Nov 10, 2010 7.830 7.950 7.790 7.940 47,303 +0.14(+1.79%)
Nov 09, 2010 7.870 7.870 7.650 7.800 50,948 -0.07(-0.89%)
Nov 08, 2010 7.980 8.000 7.731 7.870 58,212 -0.16(-1.99%)
Nov 05, 2010 8.050 8.280 7.930 8.030 118,899 -0.05(-0.62%)
Nov 04, 2010 7.620 8.100 7.540 8.080 70,762 +0.61(+8.17%)
Nov 03, 2010 7.620 7.680 7.450 7.470 68,690 -0.16(-2.10%)
Nov 02, 2010 7.460 7.660 7.430 7.630 52,833 +0.27(+3.67%)
Nov 01, 2010 7.430 7.580 7.260 7.360 33,835 -0.07(-0.94%)
Oct 29, 2010 7.330 7.510 7.240 7.430 43,851 +0.10(+1.36%)
Oct 28, 2010 7.620 7.620 7.330 7.330 61,804 -0.23(-3.04%)
Oct 27, 2010 7.610 7.610 7.340 7.560 30,332 -0.19(-2.45%)
Oct 25, 2010 7.650 7.790 7.570 7.750 91,246 +0.15(+1.97%)
Oct 22, 2010 7.630 7.650 7.530 7.600 33,786 +0.00(+0.00%)
Oct 21, 2010 7.610 7.660 7.400 7.600 77,838 +0.04(+0.53%)
Oct 20, 2010 7.880 7.890 7.530 7.560 63,658 -0.26(-3.32%)
Oct 19, 2010 7.890 7.920 7.770 7.820 162,790 -0.16(-2.01%)
Oct 18, 2010 7.830 7.980 7.800 7.980 69,744 +0.14(+1.79%)
Oct 15, 2010 7.890 7.930 7.780 7.840 110,905 +0.04(+0.51%)
Oct 14, 2010 7.530 7.800 7.520 7.800 127,073 +0.27(+3.59%)
Oct 13, 2010 7.470 7.720 7.410 7.530 108,735 +0.07(+0.94%)
Oct 12, 2010 7.300 7.480 7.174 7.460 22,459 +0.12(+1.63%)
Oct 11, 2010 7.400 7.450 7.320 7.340 32,401 -0.09(-1.21%)
Oct 08, 2010 7.430 7.470 7.310 7.430 51,541 +0.01(+0.13%)
Oct 07, 2010 7.510 7.600 7.260 7.420 338 -0.03(-0.40%)
Oct 06, 2010 7.430 7.450 7.370 7.450 108,011 -0.01(-0.13%)
Oct 05, 2010 7.350 7.485 7.310 7.460 93,726 +0.20(+2.75%)
Oct 04, 2010 7.410 7.410 7.170 7.260 47,932 -0.19(-2.55%)
Oct 01, 2010 7.450 7.520 7.240 7.450 64,206 +0.08(+1.09%)
Sep 30, 2010 7.440 7.630 7.330 7.370 78,082 -0.05(-0.67%)
Sep 29, 2010 7.410 7.480 7.350 7.420 39,359 -0.03(-0.40%)
Sep 28, 2010 7.400 7.450 7.270 7.450 159 +0.05(+0.68%)
Sep 27, 2010 7.470 7.470 7.240 7.400 51,934 -0.05(-0.67%)
Sep 24, 2010 7.300 7.450 7.270 7.450 41,935 +0.24(+3.33%)
Sep 23, 2010 7.270 7.400 7.160 7.210 659 -0.08(-1.10%)
Sep 22, 2010 7.300 7.460 7.210 7.290 46,021 -0.03(-0.40%)
Sep 21, 2010 7.420 7.510 7.310 7.320 24,399 -0.13(-1.74%)
Sep 20, 2010 7.180 7.450 7.170 7.450 54,468 +0.27(+3.76%)
Sep 17, 2010 7.180 7.350 7.150 7.180 69,550 -0.19(-2.58%)
Sep 15, 2010 7.200 7.400 7.170 7.370 25,021 +0.13(+1.80%)
Sep 14, 2010 7.340 7.410 7.210 7.240 24,771 -0.12(-1.63%)
Sep 13, 2010 7.170 7.390 7.170 7.360 78,295 +0.24(+3.37%)
Sep 10, 2010 7.150 7.240 6.950 7.120 39,612 -0.04(-0.56%)
Sep 09, 2010 7.260 7.260 7.075 7.160 17,420 +0.00(+0.00%)
Sep 08, 2010 7.130 7.195 7.110 7.160 14,241 +0.04(+0.56%)
Sep 07, 2010 7.450 7.450 7.110 7.120 537 -0.33(-4.43%)
Sep 03, 2010 7.330 7.460 7.210 7.450 47,605 +0.21(+2.90%)
Sep 02, 2010 7.230 7.340 7.115 7.240 267 -0.05(-0.69%)
Sep 01, 2010 6.990 7.320 6.930 7.290 41,988 +0.40(+5.81%)
Aug 31, 2010 6.890 7.050 6.750 6.890 200 +0.04(+0.58%)
Aug 30, 2010 7.130 7.268 6.850 6.850 78,346 -0.29(-4.06%)
Aug 27, 2010 7.140 7.230 6.900 7.140 58,069 +0.25(+3.63%)
Aug 26, 2010 6.900 7.060 6.880 6.890 376 -0.02(-0.29%)
Aug 25, 2010 6.700 6.910 6.600 6.910 373 +0.19(+2.83%)
Aug 24, 2010 6.530 6.830 6.510 6.720 1,514 +0.10(+1.51%)
Aug 23, 2010 7.020 7.270 6.560 6.620 252,014 -0.39(-5.56%)
Aug 20, 2010 6.810 7.040 6.700 7.010 106,823 +0.16(+2.34%)
Aug 19, 2010 7.330 7.380 6.840 6.850 1,301 -0.52(-7.06%)
Aug 18, 2010 7.380 7.480 7.230 7.370 5,802 +0.02(+0.27%)
Aug 17, 2010 7.430 7.570 7.290 7.350 898 +0.00(+0.00%)
Aug 16, 2010 7.330 7.540 7.230 7.350 52,328 -0.03(-0.41%)
Aug 13, 2010 7.380 7.550 7.370 7.380 62,263 -0.15(-1.99%)
Aug 12, 2010 7.280 7.640 7.280 7.530 225 +0.15(+2.03%)
Aug 11, 2010 7.720 7.720 7.366 7.380 1,631 -0.50(-6.35%)
Aug 10, 2010 8.040 8.060 7.710 7.880 48,572 -0.17(-2.11%)
Aug 09, 2010 8.020 8.070 7.940 8.050 57,666 +0.10(+1.26%)
Aug 06, 2010 7.950 8.050 7.760 7.950 109,173 -0.04(-0.50%)
Aug 05, 2010 8.100 8.210 7.990 7.990 101,771 -0.18(-2.20%)
Aug 04, 2010 7.730 8.200 7.660 8.170 174,316 +0.49(+6.38%)
Aug 03, 2010 7.460 7.870 7.400 7.680 167,401 +0.17(+2.26%)
Aug 02, 2010 7.350 7.630 7.280 7.510 135,914 +0.36(+5.03%)
Jul 30, 2010 7.150 7.300 6.970 7.150 53,917 -0.05(-0.69%)
Jul 29, 2010 7.290 7.380 7.090 7.200 40,281 -0.06(-0.83%)
Jul 28, 2010 7.260 7.320 7.170 7.260 604 -0.03(-0.41%)
Jul 27, 2010 7.370 7.450 7.220 7.290 99,729 -0.02(-0.27%)
Jul 26, 2010 7.360 7.410 7.230 7.310 114,589 -0.05(-0.68%)
Jul 23, 2010 7.230 7.470 7.190 7.360 151,917 +0.08(+1.10%)
Jul 22, 2010 7.260 7.380 7.230 7.280 96,540 +0.08(+1.11%)
Jul 21, 2010 7.500 7.630 7.160 7.200 101,305 -0.27(-3.61%)
Jul 20, 2010 7.470 7.540 7.360 7.470 79,996 -0.09(-1.19%)
Jul 19, 2010 7.350 7.600 7.220 7.560 96,760 +0.21(+2.86%)
Jul 16, 2010 7.350 7.690 7.320 7.350 126,162 -0.36(-4.67%)
Jul 15, 2010 7.770 7.880 7.590 7.710 53,187 -0.08(-1.03%)
Jul 14, 2010 7.940 8.160 7.770 7.790 67,651 -0.15(-1.89%)
Jul 13, 2010 7.940 8.000 7.580 7.940 1,477 +0.34(+4.47%)
Jul 12, 2010 7.740 7.800 7.505 7.600 97,856 -0.18(-2.31%)
Jul 09, 2010 7.780 7.790 7.520 7.780 56,543 +0.15(+1.97%)
Jul 08, 2010 7.630 7.640 7.350 7.630 449 +0.20(+2.69%)
Jul 07, 2010 7.120 7.450 7.080 7.430 148,795 +0.35(+4.94%)
Jul 06, 2010 7.080 7.550 7.060 7.080 756 -0.23(-3.15%)
Jul 02, 2010 7.310 7.550 7.200 7.310 94,211 -0.12(-1.62%)
Jul 01, 2010 7.700 7.790 7.430 7.430 132,759 -0.21(-2.75%)
Jun 30, 2010 7.640 7.890 7.630 7.640 4,285 -0.20(-2.55%)
Jun 29, 2010 8.050 8.130 7.760 7.840 160,456 -0.33(-4.04%)
Jun 25, 2010 8.170 8.360 7.870 8.170 1,878,015 +0.05(+0.62%)
Jun 24, 2010 8.020 8.306 7.880 8.120 113,930 +0.05(+0.62%)
Jun 23, 2010 8.060 8.200 7.850 8.070 66,671 -0.01(-0.12%)
Jun 22, 2010 8.200 8.360 8.030 8.080 71,941 -0.14(-1.70%)
Jun 21, 2010 8.480 8.500 8.020 8.220 76,150 -0.17(-2.03%)
Jun 18, 2010 8.390 8.500 8.270 8.390 40,221 +0.02(+0.24%)
Jun 17, 2010 8.480 8.540 8.370 8.370 38,508 -0.13(-1.53%)
Jun 16, 2010 8.150 8.530 7.960 8.500 118,205 +0.34(+4.17%)
Jun 15, 2010 8.190 8.400 8.050 8.160 128,241 +0.06(+0.74%)
Jun 14, 2010 8.280 8.690 8.010 8.100 98,887 -0.15(-1.82%)
Jun 11, 2010 7.780 8.300 7.710 8.250 34,422 +0.44(+5.63%)
Jun 10, 2010 7.710 7.850 7.600 7.810 96,288 +0.17(+2.23%)
Jun 09, 2010 7.480 7.950 7.480 7.640 89,570 +0.21(+2.83%)
Jun 08, 2010 7.750 7.770 7.260 7.430 308,825 -0.33(-4.25%)
Jun 07, 2010 8.060 8.090 7.750 7.760 99,495 -0.28(-3.48%)
Jun 04, 2010 8.040 8.220 7.940 8.040 105,631 -0.20(-2.43%)
Jun 03, 2010 7.980 8.430 7.910 8.240 1,231,411 +0.26(+3.26%)
Jun 02, 2010 7.960 8.160 7.830 7.980 104,169 +0.03(+0.38%)
Jun 01, 2010 7.940 8.230 7.900 7.950 69,854 -0.11(-1.36%)
May 28, 2010 8.060 8.320 8.040 8.060 38,726 -0.07(-0.86%)
May 27, 2010 8.300 8.300 7.963 8.130 116,186 +0.12(+1.50%)
May 26, 2010 8.020 8.400 7.950 8.010 110,493 +0.02(+0.25%)
May 25, 2010 7.810 8.110 7.750 7.990 101,438 -0.08(-0.99%)
May 24, 2010 8.190 8.320 8.010 8.070 96,809 -0.15(-1.82%)
May 21, 2010 8.150 8.310 8.030 8.220 205,928 +0.02(+0.24%)
May 20, 2010 8.200 8.260 8.104 8.200 140,149 -0.08(-0.97%)
May 19, 2010 8.360 8.450 8.050 8.280 64,505 -0.14(-1.66%)
May 18, 2010 9.240 9.240 8.380 8.420 77,772 -0.61(-6.76%)
May 17, 2010 8.320 9.030 8.100 9.030 231,313 +0.69(+8.27%)
May 14, 2010 8.340 8.540 8.170 8.340 69,561 -0.16(-1.88%)
May 13, 2010 8.450 8.710 8.250 8.500 106,930 +0.00(+0.00%)
May 12, 2010 8.380 8.730 8.200 8.500 98,729 +0.18(+2.16%)
May 11, 2010 8.370 8.470 8.140 8.320 84,152 +0.21(+2.59%)
May 10, 2010 8.060 8.160 7.960 8.110 52,298 +0.55(+7.28%)
May 07, 2010 7.900 8.210 7.220 7.560 316,693 -0.34(-4.30%)
May 06, 2010 8.090 8.350 7.900 7.900 186,991 -0.20(-2.47%)
May 05, 2010 8.220 8.400 8.090 8.100 92,754 -0.17(-2.06%)
May 04, 2010 8.480 8.560 8.220 8.270 91,829 -0.28(-3.27%)
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.