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

Vipshop Holdings Ltd ADR (NY: VIPS )

15.96 +0.02 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2013 2.908 3.008 2.908 3.003 3,928,386 +0.10(+3.29%)
Apr 29, 2013 2.866 2.920 2.799 2.908 3,327,221 +0.07(+2.55%)
Apr 26, 2013 2.836 2.887 2.782 2.836 1,840,768 -0.02(-0.58%)
Apr 25, 2013 2.902 2.912 2.809 2.852 3,082,997 -0.06(-2.08%)
Apr 24, 2013 2.939 3.037 2.879 2.913 2,891,845 -0.01(-0.47%)
Apr 23, 2013 2.896 2.938 2.809 2.926 3,079,593 +0.03(+1.01%)
Apr 22, 2013 2.832 2.936 2.804 2.897 3,233,952 +0.10(+3.70%)
Apr 19, 2013 2.746 2.848 2.698 2.794 4,044,536 +0.08(+2.84%)
Apr 18, 2013 2.688 2.754 2.680 2.717 3,302,894 +0.02(+0.61%)
Apr 17, 2013 2.743 2.769 2.669 2.700 2,926,619 -0.06(-2.02%)
Apr 16, 2013 2.668 2.799 2.660 2.756 4,091,550 +0.10(+3.86%)
Apr 15, 2013 2.680 2.719 2.602 2.653 2,886,381 -0.04(-1.66%)
Apr 12, 2013 2.746 2.762 2.641 2.698 3,702,778 -0.08(-2.78%)
Apr 11, 2013 2.802 2.823 2.673 2.775 3,958,618 +0.01(+0.35%)
Apr 10, 2013 2.926 2.975 2.733 2.765 7,240,435 -0.16(-5.47%)
Apr 09, 2013 3.043 3.080 2.819 2.925 8,369,465 -0.10(-3.29%)
Apr 08, 2013 3.073 3.168 2.981 3.025 5,145,036 -0.05(-1.49%)
Apr 05, 2013 2.950 3.102 2.910 3.071 4,842,532 +0.09(+3.11%)
Apr 04, 2013 3.068 3.151 2.936 2.978 3,267,300 +0.09(+2.97%)
Apr 03, 2013 2.892 2.954 2.810 2.892 4,589,696 +0.01(+0.44%)
Apr 02, 2013 2.921 2.976 2.850 2.880 3,386,875 -0.03(-1.11%)
Apr 01, 2013 2.951 3.002 2.886 2.912 4,017,482 -0.05(-1.71%)
Mar 28, 2013 3.049 3.160 2.958 2.962 8,725,268 -0.07(-2.41%)
Mar 27, 2013 2.891 3.086 2.834 3.036 6,439,794 +0.12(+4.29%)
Mar 26, 2013 2.762 2.926 2.714 2.911 6,113,106 +0.12(+4.45%)
Mar 25, 2013 2.851 2.851 2.668 2.787 2,535,848 -0.00(-0.14%)
Mar 22, 2013 2.828 2.856 2.791 2.791 4,489,343 -0.03(-1.14%)
Mar 21, 2013 2.887 2.887 2.742 2.823 2,320,144 -0.04(-1.23%)
Mar 20, 2013 2.794 2.949 2.785 2.858 5,828,388 +0.06(+2.13%)
Mar 19, 2013 2.683 2.868 2.645 2.799 11,461,022 +0.15(+5.79%)
Mar 18, 2013 2.630 2.779 2.614 2.645 6,317,287 -0.13(-4.78%)
Mar 15, 2013 2.625 2.778 2.509 2.778 12,254,927 +0.21(+8.04%)
Mar 14, 2013 2.409 2.594 2.351 2.571 30,657,284 +0.19(+7.86%)
Mar 13, 2013 2.498 2.542 2.377 2.384 3,308,050 -0.14(-5.53%)
Mar 12, 2013 2.533 2.585 2.425 2.524 4,194,938 +0.01(+0.47%)
Mar 11, 2013 2.426 2.531 2.402 2.512 2,837,440 +0.14(+5.79%)
Mar 08, 2013 2.455 2.484 2.361 2.374 1,749,498 -0.08(-3.37%)
Mar 07, 2013 2.333 2.542 2.312 2.457 4,018,969 +0.16(+6.83%)
Mar 06, 2013 2.481 2.487 2.270 2.300 3,382,949 -0.16(-6.58%)
Mar 05, 2013 2.478 2.578 2.414 2.462 2,148,060 -0.02(-0.63%)
Mar 04, 2013 2.726 2.726 2.366 2.478 2,224,568 -0.04(-1.66%)
Mar 01, 2013 2.585 2.613 2.512 2.520 1,753,220 -0.00(-0.19%)
Feb 28, 2013 2.610 2.614 2.460 2.524 4,558,675 -0.06(-2.27%)
Feb 27, 2013 2.458 2.633 2.401 2.583 4,063,491 +0.09(+3.44%)
Feb 26, 2013 2.686 2.686 2.361 2.497 10,172,682 +0.12(+4.83%)
Feb 22, 2013 2.169 2.655 2.127 2.382 11,261,300 +0.17(+7.81%)
Feb 21, 2013 2.234 2.244 2.105 2.209 2,543,383 -0.07(-3.04%)
Feb 20, 2013 2.358 2.360 2.275 2.279 943,312 -0.10(-4.18%)
Feb 19, 2013 2.428 2.428 2.296 2.378 1,147,421 -0.05(-2.09%)
Feb 15, 2013 2.434 2.456 2.395 2.429 771,013 -0.00(-0.20%)
Feb 14, 2013 2.455 2.456 2.410 2.434 861,955 -0.02(-0.95%)
Feb 13, 2013 2.502 2.502 2.275 2.457 5,140,802 +0.00(+0.00%)
Feb 12, 2013 2.467 2.467 2.412 2.457 534,713 -0.01(-0.24%)
Feb 11, 2013 2.481 2.555 2.414 2.463 2,248,167 -0.04(-1.48%)
Feb 08, 2013 2.374 2.535 2.181 2.500 4,664,769 +0.05(+2.07%)
Feb 07, 2013 2.068 2.491 2.068 2.449 4,365,853 +0.44(+22.13%)
Feb 06, 2013 1.798 2.053 1.794 2.006 4,452,427 +0.21(+11.98%)
Feb 04, 2013 1.846 1.857 1.759 1.791 1,055,526 -0.06(-3.27%)
Feb 01, 2013 1.809 1.853 1.780 1.851 1,293,322 +0.04(+2.21%)
Jan 31, 2013 1.864 1.864 1.702 1.811 1,453,093 -0.03(-1.38%)
Jan 30, 2013 1.783 1.838 1.783 1.837 719,724 +0.05(+3.01%)
Jan 29, 2013 1.902 1.902 1.752 1.783 1,992,461 -0.12(-6.21%)
Jan 28, 2013 1.947 1.975 1.883 1.901 1,761,523 -0.05(-2.35%)
Jan 25, 2013 2.166 2.187 1.941 1.947 2,307,278 -0.20(-9.48%)
Jan 24, 2013 2.012 2.225 2.012 2.151 1,704,576 +0.12(+5.81%)
Jan 23, 2013 1.956 2.048 1.930 2.033 1,883,805 +0.09(+4.57%)
Jan 22, 2013 1.922 1.964 1.903 1.944 1,503,900 +0.00(+0.25%)
Jan 18, 2013 2.000 2.000 1.873 1.939 858,521 -0.01(-0.65%)
Jan 17, 2013 1.950 1.964 1.915 1.952 734,640 +0.03(+1.47%)
Jan 16, 2013 1.951 1.966 1.912 1.924 1,221,428 -0.02(-1.25%)
Jan 15, 2013 1.950 1.965 1.933 1.948 926,396 +0.02(+0.81%)
Jan 14, 2013 1.941 1.979 1.848 1.932 2,549,431 -0.04(-1.88%)
Jan 11, 2013 2.009 2.009 1.917 1.969 1,840,830 -0.04(-1.75%)
Jan 10, 2013 1.924 2.029 1.903 2.005 3,130,759 +0.08(+4.26%)
Jan 09, 2013 1.770 1.925 1.762 1.923 2,747,482 +0.16(+9.32%)
Jan 08, 2013 1.768 1.818 1.749 1.759 945,065 +0.00(+0.17%)
Jan 07, 2013 1.683 1.768 1.625 1.756 2,152,397 +0.14(+8.43%)
Jan 04, 2013 1.704 1.710 1.614 1.619 472,158 -0.08(-4.43%)
Jan 03, 2013 1.614 1.704 1.571 1.694 1,132,905 +0.08(+5.15%)
Jan 02, 2013 1.751 1.751 1.527 1.611 2,934,697 -0.13(-7.40%)
Dec 31, 2012 1.731 1.755 1.718 1.740 669,307 +0.00(+0.28%)
Dec 28, 2012 1.707 1.753 1.670 1.735 747,895 +0.09(+5.27%)
Dec 27, 2012 1.742 1.762 1.610 1.649 1,048,257 -0.09(-5.32%)
Dec 26, 2012 1.754 1.884 1.700 1.741 2,378,199 -0.00(-0.28%)
Dec 24, 2012 1.561 1.756 1.555 1.746 1,027,344 +0.18(+11.67%)
Dec 21, 2012 1.513 1.564 1.502 1.564 1,070,073 +0.02(+1.46%)
Dec 20, 2012 1.530 1.559 1.485 1.541 1,532,584 +0.01(+0.78%)
Dec 19, 2012 1.427 1.561 1.427 1.529 3,297,020 +0.11(+7.75%)
Dec 18, 2012 1.398 1.438 1.393 1.419 1,040,292 +0.01(+0.90%)
Dec 17, 2012 1.414 1.438 1.336 1.407 1,427,505 -0.01(-0.96%)
Dec 14, 2012 1.317 1.438 1.317 1.420 3,175,938 +0.11(+8.74%)
Dec 13, 2012 1.219 1.317 1.212 1.306 2,182,536 +0.10(+8.42%)
Dec 12, 2012 1.219 1.219 1.202 1.205 231,255 -0.01(-0.88%)
Dec 11, 2012 1.218 1.219 1.191 1.215 558,282 +0.01(+1.05%)
Dec 10, 2012 1.190 1.203 1.154 1.203 510,612 +0.01(+1.15%)
Dec 07, 2012 1.154 1.217 1.152 1.189 1,064,465 +0.00(+0.16%)
Dec 06, 2012 1.218 1.219 1.146 1.187 2,341,426 -0.03(-2.72%)
Dec 05, 2012 1.249 1.258 1.196 1.220 1,810,136 -0.04(-3.25%)
Dec 04, 2012 1.350 1.390 1.223 1.261 2,690,811 -0.08(-5.90%)
Nov 30, 2012 1.344 1.351 1.327 1.340 805,981 -0.00(-0.15%)
Nov 29, 2012 1.341 1.355 1.328 1.342 1,087,480 +0.02(+1.18%)
Nov 28, 2012 1.283 1.330 1.278 1.327 1,350,136 +0.05(+3.74%)
Nov 27, 2012 1.265 1.288 1.235 1.279 1,427,136 +0.01(+1.08%)
Nov 26, 2012 1.219 1.268 1.208 1.265 2,589,300 +0.06(+4.94%)
Nov 23, 2012 1.215 1.215 1.190 1.206 214,586 -0.01(-0.80%)
Nov 21, 2012 1.219 1.219 1.195 1.215 1,083,912 +0.00(+0.00%)
Nov 20, 2012 1.144 1.219 1.143 1.215 1,584,458 +0.04(+3.29%)
Nov 19, 2012 1.122 1.182 1.074 1.177 888,465 +0.06(+5.73%)
Nov 16, 2012 1.139 1.157 1.100 1.113 1,163,137 -0.06(-4.76%)
Nov 15, 2012 1.197 1.197 1.023 1.169 1,869,104 -0.05(-3.77%)
Nov 14, 2012 1.146 1.362 1.133 1.214 2,902,702 +0.11(+9.89%)
Nov 13, 2012 1.073 1.106 1.073 1.105 402,057 +0.02(+1.61%)
Nov 12, 2012 1.127 1.127 1.077 1.088 426,108 -0.04(-3.63%)
Nov 09, 2012 1.136 1.170 1.112 1.129 1,889,720 +0.00(+0.17%)
Nov 08, 2012 1.072 1.131 1.071 1.127 3,006,858 +0.06(+5.29%)
Nov 07, 2012 0.9881 1.072 0.9755 1.070 1,167,422 +0.07(+7.02%)
Nov 06, 2012 0.9852 1.023 0.9657 0.9998 1,263,797 +0.01(+1.18%)
Nov 05, 2012 0.9959 1.020 0.9862 0.9881 853,600 -0.01(-1.17%)
Nov 02, 2012 1.005 1.005 0.9959 0.9998 280,586 +0.00(+0.00%)
Nov 01, 2012 0.9998 1.003 0.9725 0.9998 349,057 +0.02(+2.19%)
Oct 31, 2012 0.9755 0.9852 0.9608 0.9784 727,649 +0.00(+0.30%)
Oct 26, 2012 0.9998 0.9755 0.9755 0.9755 8,959,906 -0.04(-3.47%)
Oct 25, 2012 1.004 1.024 0.9901 1.011 810,389 +0.01(+0.68%)
Oct 24, 2012 1.019 1.019 0.9755 1.004 701,794 -0.02(-1.81%)
Oct 23, 2012 1.024 1.027 0.9989 1.022 966,552 +0.05(+5.33%)
Oct 19, 2012 0.9657 0.9706 0.9267 0.9706 797,975 +0.01(+1.53%)
Oct 18, 2012 0.9706 0.9706 0.9216 0.9559 906,068 +0.04(+3.92%)
Oct 17, 2012 0.8886 0.9267 0.8779 0.9199 2,452,400 +0.04(+4.78%)
Oct 16, 2012 0.8486 0.8828 0.8389 0.8779 2,064,766 +0.03(+3.33%)
Oct 15, 2012 0.8233 0.8554 0.8096 0.8496 942,122 +0.03(+4.19%)
Oct 12, 2012 0.8096 0.8174 0.7930 0.8155 788,492 +0.00(+0.48%)
Oct 11, 2012 0.7862 0.8116 0.7804 0.8116 1,007,558 +0.03(+4.00%)
Oct 10, 2012 0.7609 0.7969 0.7540 0.7804 1,548,843 +0.02(+2.70%)
Oct 09, 2012 0.7296 0.7609 0.7238 0.7599 992,704 +0.03(+4.42%)
Oct 08, 2012 0.7277 0.7316 0.7218 0.7277 621,421 +0.00(+0.67%)
Oct 05, 2012 0.7257 0.7306 0.7121 0.7228 384,455 -0.01(-0.94%)
Oct 04, 2012 0.7238 0.7306 0.7131 0.7296 201,956 +0.00(+0.40%)
Oct 03, 2012 0.7140 0.7287 0.7014 0.7267 786,298 +0.01(+1.22%)
Oct 02, 2012 0.7209 0.7238 0.7072 0.7179 124,495 -0.00(-0.41%)
Oct 01, 2012 0.7316 0.7316 0.7140 0.7209 443,689 -0.01(-1.47%)
Sep 28, 2012 0.7209 0.7316 0.7170 0.7316 346,688 +0.00(+0.67%)
Sep 27, 2012 0.7316 0.7482 0.7111 0.7267 1,935,575 -0.00(-0.67%)
Sep 26, 2012 0.6799 0.7321 0.6682 0.7316 1,228,655 +0.06(+8.70%)
Sep 25, 2012 0.6506 0.6935 0.6370 0.6731 528,798 +0.02(+3.60%)
Sep 24, 2012 0.6282 0.6916 0.6214 0.6497 821,205 +0.02(+2.46%)
Sep 21, 2012 0.6340 0.6340 0.6242 0.6340 208,538 +0.00(+0.78%)
Sep 20, 2012 0.6340 0.6389 0.6243 0.6292 246,048 -0.00(-0.62%)
Sep 19, 2012 0.5999 0.6340 0.5960 0.6331 1,180,267 +0.03(+5.70%)
Sep 18, 2012 0.5902 0.6038 0.5902 0.5989 180,172 +0.00(+0.82%)
Sep 17, 2012 0.6009 0.6009 0.5902 0.5941 229,636 -0.01(-1.14%)
Sep 14, 2012 0.5999 0.6038 0.5931 0.6009 150,186 +0.00(+0.16%)
Sep 13, 2012 0.5999 0.5999 0.5925 0.5999 141,964 +0.00(+0.00%)
Sep 12, 2012 0.5999 0.5999 0.5882 0.5999 179,003 -0.00(-0.65%)
Sep 11, 2012 0.5980 0.6048 0.5926 0.6038 112,767 +0.00(+0.81%)
Sep 10, 2012 0.6028 0.6028 0.5960 0.5989 37,930 +0.00(+0.00%)
Sep 07, 2012 0.6019 0.6038 0.5882 0.5989 187,184 -0.00(-0.81%)
Sep 06, 2012 0.6048 0.6048 0.5824 0.6038 397,875 +0.00(+0.81%)
Sep 05, 2012 0.5892 0.6048 0.5892 0.5989 871,284 +0.01(+2.33%)
Sep 04, 2012 0.5853 0.5950 0.5580 0.5853 1,015,288 +0.00(+0.00%)
Aug 31, 2012 0.5902 0.5950 0.5638 0.5853 453,449 +0.01(+1.01%)
Aug 30, 2012 0.5599 0.5872 0.5424 0.5794 2,089,995 +0.02(+2.95%)
Aug 29, 2012 0.5170 0.5853 0.5150 0.5628 308,009 +0.07(+14.26%)
Aug 27, 2012 0.4897 0.5131 0.4780 0.4926 441,957 +0.00(+1.00%)
Aug 24, 2012 0.4868 0.4877 0.4780 0.4877 67,660 +0.00(+0.00%)
Aug 23, 2012 0.4721 0.4965 0.4721 0.4877 279,356 +0.02(+4.17%)
Aug 22, 2012 0.5063 0.5111 0.4643 0.4682 404,015 -0.03(-6.71%)
Aug 21, 2012 0.5102 0.5267 0.5004 0.5019 11,789 -0.01(-1.63%)
Aug 20, 2012 0.5238 0.5238 0.4975 0.5102 118,754 -0.02(-2.97%)
Aug 17, 2012 0.5228 0.5326 0.5082 0.5258 110,204 -0.00(-0.19%)
Aug 16, 2012 0.5267 0.5336 0.5248 0.5267 326,513 -0.00(-0.74%)
Aug 15, 2012 0.5326 0.5326 0.5306 0.5306 115,330 -0.00(-0.18%)
Aug 14, 2012 0.5306 0.5365 0.5219 0.5316 234,761 +0.00(+0.00%)
Aug 13, 2012 0.5287 0.5336 0.5267 0.5316 444,971 +0.01(+1.87%)
Aug 10, 2012 0.5463 0.5521 0.5180 0.5219 2,725,646 -0.01(-2.01%)
Aug 09, 2012 0.5404 0.5502 0.5326 0.5326 415,190 -0.01(-1.09%)
Aug 08, 2012 0.5336 0.5501 0.5248 0.5385 516,783 +0.01(+1.47%)
Aug 07, 2012 0.5316 0.5345 0.5053 0.5306 118,303 -0.00(-0.55%)
Aug 06, 2012 0.5365 0.5365 0.5209 0.5336 125,069 -0.01(-1.35%)
Aug 03, 2012 0.5365 0.5463 0.5189 0.5409 92,295 +0.00(+0.64%)
Aug 02, 2012 0.5355 0.5463 0.5180 0.5375 348,349 -0.00(-0.18%)
Aug 01, 2012 0.5463 0.5463 0.5287 0.5385 257,909 -0.00(-0.72%)
Jul 31, 2012 0.5463 0.5463 0.5414 0.5424 54,487 -0.00(-0.18%)
Jul 30, 2012 0.5580 0.5702 0.5336 0.5433 195,498 -0.01(-2.28%)
Jul 27, 2012 0.5267 0.5599 0.5240 0.5560 214,525 +0.03(+5.95%)
Jul 26, 2012 0.5121 0.5248 0.5043 0.5248 126,474 +0.01(+2.48%)
Jul 25, 2012 0.5082 0.5199 0.4975 0.5121 109,107 +0.01(+1.94%)
Jul 24, 2012 0.5230 0.5230 0.4965 0.5024 177,496 -0.02(-4.28%)
Jul 23, 2012 0.5414 0.5424 0.5180 0.5248 235,807 -0.02(-3.06%)
Jul 20, 2012 0.5443 0.5531 0.5414 0.5414 60,484 +0.00(+0.18%)
Jul 19, 2012 0.5677 0.5697 0.5365 0.5404 452,485 -0.03(-5.14%)
Jul 18, 2012 0.5765 0.5765 0.5697 0.5697 28,704 -0.01(-1.68%)
Jul 17, 2012 0.5814 0.5814 0.5706 0.5794 153,456 +0.00(+0.00%)
Jul 16, 2012 0.5823 0.5853 0.5736 0.5794 158,100 -0.00(-0.17%)
Jul 13, 2012 0.5853 0.5853 0.5745 0.5804 131,681 -0.00(-0.83%)
Jul 12, 2012 0.5833 0.5853 0.5726 0.5853 218,472 +0.00(+0.00%)
Jul 11, 2012 0.5853 0.5853 0.5736 0.5853 188,137 +0.00(+0.50%)
Jul 10, 2012 0.5950 0.5950 0.5755 0.5823 287,455 -0.01(-2.29%)
Jul 09, 2012 0.5950 0.5970 0.5736 0.5960 302,289 -0.00(-0.16%)
Jul 06, 2012 0.5999 0.6023 0.5736 0.5970 410,453 -0.01(-1.13%)
Jul 05, 2012 0.5950 0.6175 0.5911 0.6038 923,598 +0.01(+1.64%)
Jul 03, 2012 0.5950 0.5950 0.5911 0.5941 249,472 -0.00(-0.16%)
Jul 02, 2012 0.5902 0.5950 0.5853 0.5950 143,573 +0.00(+0.00%)
Jun 29, 2012 0.5999 0.5999 0.5853 0.5950 172,442 +0.00(+0.00%)
Jun 28, 2012 0.5950 0.5950 0.5902 0.5950 106,616 +0.00(+0.00%)
Jun 27, 2012 0.5941 0.5950 0.5911 0.5950 97,697 -0.00(-0.81%)
Jun 26, 2012 0.5960 0.5999 0.5911 0.5999 313,463 +0.00(+0.74%)
Jun 25, 2012 0.5950 0.5962 0.5902 0.5955 231,143 +0.00(+0.08%)
Jun 22, 2012 0.5999 0.5999 0.5902 0.5950 1,153,049 +0.00(+0.00%)
Jun 21, 2012 0.5960 0.5999 0.5921 0.5950 1,684,441 +0.00(+0.00%)
Jun 20, 2012 0.5999 0.5999 0.5921 0.5950 889,470 -0.00(-0.65%)
Jun 19, 2012 0.5853 0.6223 0.5834 0.5989 2,208,627 +0.01(+2.33%)
Jun 18, 2012 0.5833 0.5950 0.5791 0.5853 710,385 +0.01(+1.87%)
Jun 15, 2012 0.5726 0.5755 0.5667 0.5745 701,609 +0.01(+2.26%)
Jun 14, 2012 0.5687 0.5755 0.5463 0.5619 1,377,898 +0.00(+0.35%)
Jun 13, 2012 0.5755 0.5755 0.5550 0.5599 653,540 -0.02(-2.71%)
Jun 12, 2012 0.5716 0.5794 0.5599 0.5755 1,714,879 +0.01(+1.20%)
Jun 11, 2012 0.5706 0.5745 0.5482 0.5687 689,871 +0.01(+1.75%)
Jun 08, 2012 0.5492 0.5716 0.5463 0.5589 310,910 +0.00(+0.70%)
Jun 07, 2012 0.5716 0.5853 0.5463 0.5550 939,108 -0.02(-3.23%)
Jun 06, 2012 0.5492 0.5736 0.5453 0.5736 1,191,349 +0.03(+4.63%)
Jun 05, 2012 0.5365 0.5531 0.5365 0.5482 494,834 +0.01(+2.18%)
Jun 04, 2012 0.5433 0.5463 0.5239 0.5365 226,632 -0.00(-0.18%)
Jun 01, 2012 0.5267 0.5404 0.5150 0.5375 685,238 +0.00(+0.18%)
May 31, 2012 0.5160 0.5385 0.5160 0.5365 932,045 +0.02(+3.97%)
May 30, 2012 0.4936 0.5180 0.4877 0.5160 2,292,926 +0.02(+4.55%)
May 29, 2012 0.4916 0.5014 0.4819 0.4936 713,881 +0.01(+1.20%)
May 25, 2012 0.4692 0.4975 0.4692 0.4877 299,193 +0.02(+4.17%)
May 24, 2012 0.4624 0.4741 0.4624 0.4682 206,057 +0.01(+2.35%)
May 23, 2012 0.4672 0.4741 0.4204 0.4575 699,938 -0.02(-3.50%)
May 22, 2012 0.4907 0.5053 0.4507 0.4741 529,659 -0.02(-3.38%)
May 21, 2012 0.5111 0.5258 0.4877 0.4907 284,420 -0.01(-2.33%)
May 18, 2012 0.5033 0.5170 0.5024 0.5024 1,108,783 +0.00(+0.78%)
May 17, 2012 0.4926 0.5043 0.4877 0.4985 660,500 +0.01(+1.19%)
May 16, 2012 0.5199 0.5267 0.4887 0.4926 664,119 -0.02(-4.54%)
May 15, 2012 0.5560 0.5677 0.5047 0.5160 853,067 -0.04(-6.37%)
May 14, 2012 0.5326 0.5609 0.5326 0.5511 1,758,889 +0.02(+4.63%)
May 11, 2012 0.5033 0.5345 0.4975 0.5267 496,403 +0.02(+4.45%)
May 10, 2012 0.5238 0.5443 0.4965 0.5043 1,637,684 -0.02(-3.72%)
May 09, 2012 0.5092 0.5355 0.5072 0.5238 318,373 +0.01(+1.32%)
May 08, 2012 0.5209 0.5365 0.5092 0.5170 853,026 -0.01(-1.49%)
May 07, 2012 0.5336 0.5463 0.5180 0.5248 470,190 -0.01(-2.00%)
May 04, 2012 0.5131 0.5589 0.5131 0.5355 241,251 -0.01(-1.26%)
May 03, 2012 0.5570 0.5609 0.5365 0.5424 521,294 -0.01(-2.28%)
May 02, 2012 0.5570 0.5619 0.5443 0.5550 850,770 +0.02(+4.21%)
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.