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

Wabash National Corp (NY: WNC )

20.89 -0.32 (-1.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 29, 2011 9.686 9.807 9.529 9.581 781,529 -0.06(-0.63%)
Apr 28, 2011 9.720 9.760 9.373 9.642 995,820 -0.14(-1.42%)
Apr 27, 2011 9.564 9.833 9.555 9.781 1,644,339 +0.22(+2.27%)
Apr 26, 2011 9.251 9.564 9.182 9.564 1,676,622 +0.39(+4.26%)
Apr 25, 2011 8.834 9.243 8.791 9.173 1,338,177 +0.43(+4.87%)
Apr 21, 2011 8.747 8.817 8.652 8.747 1,607,683 +0.09(+1.00%)
Apr 20, 2011 9.034 9.034 8.583 8.661 1,839,184 -0.14(-1.58%)
Apr 19, 2011 9.112 9.382 8.669 8.800 1,831,259 -0.24(-2.69%)
Apr 18, 2011 8.913 9.130 8.782 9.043 1,527,843 -0.10(-1.14%)
Apr 15, 2011 8.930 9.264 8.913 9.147 1,103,778 +0.20(+2.23%)
Apr 14, 2011 9.060 9.078 8.834 8.947 1,250,708 -0.20(-2.18%)
Apr 13, 2011 9.251 9.512 9.078 9.147 1,336,717 +0.01(+0.09%)
Apr 12, 2011 9.486 9.503 8.965 9.138 2,120,697 -0.46(-4.80%)
Apr 11, 2011 9.773 9.894 9.547 9.599 1,279,552 -0.19(-1.95%)
Apr 08, 2011 10.05 10.09 9.738 9.790 768,909 -0.18(-1.83%)
Apr 07, 2011 10.13 10.13 9.833 9.972 855,586 -0.06(-0.61%)
Apr 06, 2011 10.23 10.28 9.946 10.03 585,012 -0.12(-1.20%)
Apr 05, 2011 9.920 10.21 9.851 10.15 828,361 +0.18(+1.83%)
Apr 04, 2011 9.955 10.09 9.912 9.972 479,645 +0.03(+0.35%)
Apr 01, 2011 10.21 10.32 9.929 9.938 941,836 -0.12(-1.21%)
Mar 31, 2011 10.13 10.24 9.816 10.06 1,017,715 -0.10(-0.94%)
Mar 30, 2011 9.746 10.31 9.720 10.15 952,444 +0.45(+4.65%)
Mar 29, 2011 9.764 9.903 9.529 9.703 837,369 -0.07(-0.71%)
Mar 28, 2011 10.01 10.10 9.773 9.773 642,513 -0.19(-1.92%)
Mar 25, 2011 10.09 10.21 9.894 9.964 615,218 -0.05(-0.52%)
Mar 24, 2011 9.807 10.09 9.616 10.02 1,036,253 +0.32(+3.32%)
Mar 23, 2011 9.694 9.842 9.529 9.694 724,993 -0.06(-0.62%)
Mar 22, 2011 9.946 9.946 9.486 9.755 1,717,965 -0.20(-2.01%)
Mar 21, 2011 10.33 10.35 9.868 9.955 1,207,904 -0.05(-0.52%)
Mar 18, 2011 9.686 10.18 9.581 10.01 2,406,518 +0.48(+5.01%)
Mar 17, 2011 9.321 9.668 9.095 9.529 1,722,686 +0.48(+5.28%)
Mar 16, 2011 9.025 9.390 8.921 9.052 948,632 -0.03(-0.38%)
Mar 15, 2011 9.017 9.173 8.895 9.086 924,510 +0.10(+1.16%)
Mar 14, 2011 8.939 9.095 8.852 8.982 712,600 -0.11(-1.24%)
Mar 11, 2011 8.774 9.156 8.774 9.095 1,259,823 +0.15(+1.65%)
Mar 10, 2011 8.904 9.095 8.808 8.947 1,207,658 -0.16(-1.72%)
Mar 09, 2011 8.991 9.138 8.810 9.104 823,479 +0.10(+1.06%)
Mar 08, 2011 8.886 9.251 8.787 9.008 877,253 +0.10(+1.17%)
Mar 07, 2011 9.217 9.217 8.745 8.904 1,132,973 -0.26(-2.84%)
Mar 04, 2011 9.382 9.382 8.904 9.164 1,034,056 -0.20(-2.13%)
Mar 03, 2011 9.343 9.547 9.121 9.364 1,240,819 +0.16(+1.70%)
Mar 02, 2011 8.739 9.399 8.695 9.208 2,161,058 +0.48(+5.47%)
Mar 01, 2011 9.130 9.156 8.678 8.730 2,073,722 -0.32(-3.55%)
Feb 28, 2011 9.295 9.416 8.800 9.052 1,141,313 -0.17(-1.79%)
Feb 25, 2011 9.529 9.764 9.008 9.217 1,581,369 -0.23(-2.48%)
Feb 24, 2011 8.860 9.642 8.678 9.451 3,337,744 +0.58(+6.56%)
Feb 23, 2011 9.130 9.225 8.739 8.869 2,735,132 -0.27(-2.95%)
Feb 22, 2011 10.07 10.13 9.060 9.138 3,386,689 -1.10(-10.77%)
Feb 18, 2011 10.81 10.81 10.09 10.24 1,154,285 -0.56(-5.22%)
Feb 17, 2011 10.71 10.96 10.48 10.81 1,221,520 +0.05(+0.48%)
Feb 16, 2011 10.48 10.96 10.46 10.75 1,729,357 +0.32(+3.08%)
Feb 15, 2011 10.33 10.56 10.22 10.43 1,189,571 +0.05(+0.50%)
Feb 14, 2011 10.40 10.50 10.01 10.38 1,544,587 -0.03(-0.25%)
Feb 11, 2011 10.24 10.72 10.24 10.41 988,924 +0.12(+1.18%)
Feb 10, 2011 9.990 10.32 9.842 10.29 1,321,565 +0.21(+2.07%)
Feb 09, 2011 10.41 11.44 9.886 10.08 5,901,877 -0.21(-2.03%)
Feb 08, 2011 10.15 10.36 9.851 10.29 1,715,422 +0.17(+1.63%)
Feb 07, 2011 9.581 10.24 9.581 10.12 2,280,670 +0.64(+6.78%)
Feb 04, 2011 9.677 9.877 9.460 9.477 1,577,244 -0.22(-2.24%)
Feb 03, 2011 9.677 9.912 9.468 9.694 1,905,916 -0.02(-0.18%)
Feb 02, 2011 10.15 10.31 9.625 9.712 1,522,347 -0.49(-4.77%)
Feb 01, 2011 10.02 10.34 9.946 10.20 1,237,582 +0.33(+3.35%)
Jan 31, 2011 10.03 10.07 9.677 9.868 1,118,118 -0.10(-0.96%)
Jan 28, 2011 10.62 10.62 9.946 9.964 1,420,238 -0.69(-6.44%)
Jan 27, 2011 10.66 10.80 10.53 10.65 1,092,632 +0.01(+0.08%)
Jan 26, 2011 10.22 10.90 10.09 10.64 2,160,025 +0.43(+4.17%)
Jan 25, 2011 9.686 10.32 9.686 10.22 2,306,195 +0.49(+5.00%)
Jan 24, 2011 9.573 9.799 9.390 9.729 1,161,119 +0.14(+1.45%)
Jan 21, 2011 9.786 9.816 9.590 9.590 1,022,896 -0.12(-1.25%)
Jan 20, 2011 9.773 9.807 9.260 9.712 1,454,923 -0.17(-1.67%)
Jan 19, 2011 10.29 10.30 9.825 9.877 1,150,452 -0.39(-3.81%)
Jan 18, 2011 10.23 10.32 10.06 10.27 1,357,164 +0.02(+0.17%)
Jan 14, 2011 10.44 10.46 9.955 10.25 1,304,310 -0.21(-1.99%)
Jan 13, 2011 10.65 10.70 10.36 10.46 952,756 -0.23(-2.11%)
Jan 12, 2011 11.00 11.01 10.56 10.68 1,046,589 -0.14(-1.28%)
Jan 11, 2011 10.72 11.24 10.72 10.82 1,692,792 +0.18(+1.71%)
Jan 10, 2011 10.39 10.84 10.23 10.64 1,290,593 +0.17(+1.66%)
Jan 07, 2011 10.58 10.71 10.12 10.47 883,411 -0.05(-0.50%)
Jan 06, 2011 10.65 10.76 10.42 10.52 762,428 -0.12(-1.14%)
Jan 05, 2011 9.938 10.64 9.903 10.64 1,526,851 +0.68(+6.80%)
Jan 04, 2011 10.27 10.31 9.442 9.964 2,163,158 -0.23(-2.30%)
Jan 03, 2011 10.44 10.59 10.09 10.20 1,775,017 -0.10(-0.93%)
Dec 31, 2010 10.54 10.55 10.25 10.29 642,552 -0.27(-2.55%)
Dec 30, 2010 10.24 10.72 10.08 10.56 1,632,859 +0.31(+3.05%)
Dec 29, 2010 10.33 10.39 10.22 10.25 788,924 -0.06(-0.59%)
Dec 28, 2010 10.55 10.59 10.08 10.31 1,253,660 -0.23(-2.22%)
Dec 27, 2010 10.53 10.68 10.43 10.55 862,995 +0.02(+0.16%)
Dec 23, 2010 10.96 11.04 10.38 10.53 1,327,080 -0.42(-3.81%)
Dec 22, 2010 11.03 11.05 10.81 10.95 923,304 -0.02(-0.16%)
Dec 21, 2010 10.95 11.29 10.85 10.96 1,625,056 +0.07(+0.64%)
Dec 20, 2010 10.75 10.99 10.40 10.89 1,935,843 +0.17(+1.62%)
Dec 17, 2010 10.70 10.77 10.44 10.72 1,201,112 +0.03(+0.33%)
Dec 16, 2010 10.75 10.95 10.62 10.68 1,003,422 -0.02(-0.16%)
Dec 15, 2010 10.56 11.00 10.55 10.70 1,104,008 +0.16(+1.57%)
Dec 14, 2010 10.57 10.80 10.49 10.54 869,980 -0.01(-0.08%)
Dec 13, 2010 10.80 11.08 10.49 10.55 1,299,461 -0.25(-2.33%)
Dec 10, 2010 10.31 10.97 10.27 10.80 1,625,874 +0.50(+4.81%)
Dec 09, 2010 10.55 10.64 10.28 10.30 1,270,711 -0.15(-1.41%)
Dec 08, 2010 10.38 10.51 10.26 10.45 1,142,402 +0.08(+0.75%)
Dec 07, 2010 10.48 10.96 10.30 10.37 3,482,573 +0.10(+0.93%)
Dec 06, 2010 9.590 10.39 9.468 10.28 2,278,624 +0.65(+6.77%)
Dec 03, 2010 9.816 9.877 9.573 9.625 1,907,659 -0.24(-2.46%)
Dec 02, 2010 9.712 9.955 9.607 9.868 1,883,645 +0.16(+1.61%)
Dec 01, 2010 9.408 10.11 9.408 9.712 5,089,179 +0.55(+5.97%)
Nov 30, 2010 8.661 9.295 8.591 9.164 4,946,348 +0.34(+3.84%)
Nov 29, 2010 8.730 8.843 8.391 8.826 2,014,694 -0.05(-0.59%)
Nov 26, 2010 8.904 9.095 8.787 8.878 478,509 -0.10(-1.06%)
Nov 24, 2010 8.443 8.973 8.973 8.973 3,190,296 +0.70(+8.51%)
Nov 23, 2010 7.879 8.496 7.861 8.270 4,118,135 +0.22(+2.70%)
Nov 22, 2010 7.792 8.074 7.521 8.053 2,169,872 +0.22(+2.77%)
Nov 19, 2010 7.618 7.983 7.479 7.835 1,593,696 +0.18(+2.38%)
Nov 18, 2010 7.410 7.740 7.375 7.653 1,850,715 +0.39(+5.38%)
Nov 17, 2010 7.384 7.392 7.001 7.262 2,989,598 -0.09(-1.18%)
Nov 16, 2010 7.505 7.601 7.132 7.349 2,139,602 -0.30(-3.97%)
Nov 15, 2010 7.618 8.079 7.575 7.653 2,038,733 +0.09(+1.15%)
Nov 12, 2010 7.662 7.722 7.340 7.566 1,912,765 -0.19(-2.46%)
Nov 11, 2010 7.714 7.896 7.618 7.757 1,338,201 -0.11(-1.43%)
Nov 10, 2010 7.514 7.983 7.279 7.870 2,431,320 +0.36(+4.86%)
Nov 09, 2010 7.818 7.870 7.427 7.505 1,672,324 -0.30(-3.89%)
Nov 08, 2010 8.000 8.017 7.688 7.809 1,328,661 -0.22(-2.71%)
Nov 05, 2010 8.244 8.470 8.018 8.027 2,292,304 -0.17(-2.01%)
Nov 04, 2010 8.061 8.209 7.801 8.192 3,220,628 +0.29(+3.63%)
Nov 03, 2010 6.984 8.061 6.819 7.905 12,406,785 +0.77(+10.84%)
Nov 02, 2010 7.088 7.279 6.958 7.132 3,462,263 +0.17(+2.50%)
Nov 01, 2010 7.054 7.279 6.915 6.958 2,909,419 -0.04(-0.62%)
Oct 29, 2010 6.862 7.019 6.802 7.001 1,145,870 +0.10(+1.38%)
Oct 28, 2010 6.958 7.054 6.723 6.906 1,606,719 +0.03(+0.38%)
Oct 27, 2010 6.845 6.923 6.680 6.880 1,309,188 -0.25(-3.53%)
Oct 25, 2010 7.167 7.444 7.097 7.132 959,062 +0.04(+0.61%)
Oct 22, 2010 6.949 7.132 6.932 7.088 1,263,996 +0.16(+2.26%)
Oct 21, 2010 6.854 7.028 6.784 6.932 3,481,833 +0.12(+1.79%)
Oct 20, 2010 6.741 6.949 6.697 6.810 1,797,597 +0.13(+1.95%)
Oct 19, 2010 6.958 7.097 6.524 6.680 3,807,498 -0.44(-6.22%)
Oct 18, 2010 7.123 7.227 7.036 7.123 1,810,766 +0.00(+0.00%)
Oct 15, 2010 7.514 7.514 7.080 7.123 2,903,328 -0.29(-3.87%)
Oct 14, 2010 7.349 7.592 7.210 7.410 1,829,600 +0.05(+0.71%)
Oct 13, 2010 7.167 7.514 7.097 7.358 2,432,451 +0.25(+3.55%)
Oct 12, 2010 6.793 7.193 6.741 7.106 2,650,675 +0.26(+3.81%)
Oct 11, 2010 6.750 6.906 6.654 6.845 1,136,460 +0.10(+1.42%)
Oct 08, 2010 6.750 6.949 6.593 6.750 2,878,045 -0.19(-2.75%)
Oct 07, 2010 7.193 7.219 6.732 6.941 2,051,710 -0.13(-1.84%)
Oct 06, 2010 7.106 7.184 6.984 7.071 1,636,296 -0.08(-1.09%)
Oct 05, 2010 7.088 7.271 7.036 7.149 147 +0.20(+2.87%)
Oct 04, 2010 7.080 7.149 6.836 6.949 1,849,921 -0.19(-2.68%)
Oct 01, 2010 7.140 7.210 6.828 7.140 1,758,150 +0.11(+1.61%)
Sep 30, 2010 7.025 7.123 6.836 7.028 18,384 +0.05(+0.75%)
Sep 29, 2010 6.446 7.106 6.428 6.975 3,151,981 +0.50(+7.79%)
Sep 28, 2010 6.393 6.645 6.168 6.472 634 +0.12(+1.92%)
Sep 27, 2010 6.220 6.446 6.176 6.350 1,854,140 +0.14(+2.24%)
Sep 24, 2010 5.942 6.211 5.933 6.211 2,300,461 +0.40(+6.88%)
Sep 23, 2010 5.751 5.976 5.620 5.811 2,628 -0.03(-0.45%)
Sep 22, 2010 5.898 6.011 5.716 5.837 1,674,476 -0.08(-1.32%)
Sep 21, 2010 5.985 6.098 5.898 5.916 460 -0.06(-1.02%)
Sep 20, 2010 5.646 6.185 5.638 5.976 2,696,111 +0.35(+6.17%)
Sep 17, 2010 5.629 5.907 5.577 5.629 3,204,243 -0.46(-7.56%)
Sep 15, 2010 6.029 6.211 5.916 6.089 1,918,118 +0.05(+0.86%)
Sep 14, 2010 6.107 6.298 5.994 6.037 10,472,490 -0.38(-5.95%)
Sep 13, 2010 6.063 6.515 6.063 6.419 1,276,665 +0.47(+7.88%)
Sep 10, 2010 5.751 6.068 5.751 5.950 975,267 +0.22(+3.79%)
Sep 09, 2010 5.968 6.037 5.672 5.733 568,574 -0.09(-1.49%)
Sep 08, 2010 5.733 5.924 5.733 5.820 858,268 +0.13(+2.29%)
Sep 07, 2010 5.976 6.003 5.655 5.690 2,138 -0.34(-5.62%)
Sep 03, 2010 6.124 6.307 5.907 6.029 789,874 +0.04(+0.73%)
Sep 02, 2010 5.803 6.020 5.759 5.985 2,233 +0.20(+3.45%)
Sep 01, 2010 5.464 5.820 5.386 5.785 1,292,267 +0.45(+8.47%)
Aug 31, 2010 5.325 5.542 5.282 5.334 3,798 -0.07(-1.29%)
Aug 30, 2010 5.707 5.777 5.403 5.403 1,010,133 -0.36(-6.18%)
Aug 27, 2010 5.759 5.794 5.177 5.759 1,946,288 +0.18(+3.27%)
Aug 26, 2010 5.577 5.725 5.229 5.577 1,613 +0.11(+2.07%)
Aug 25, 2010 5.377 5.499 5.212 5.464 1,483 +0.06(+1.13%)
Aug 24, 2010 5.377 5.507 5.229 5.403 6,028 -0.11(-2.05%)
Aug 23, 2010 5.820 5.959 5.499 5.516 1,472,782 -0.26(-4.51%)
Aug 20, 2010 5.820 5.829 5.177 5.777 3,132,677 -0.14(-2.35%)
Aug 19, 2010 6.437 6.611 5.881 5.916 5,181 -0.57(-8.84%)
Aug 18, 2010 6.402 6.506 6.280 6.489 23,370 +0.10(+1.49%)
Aug 17, 2010 6.141 6.506 6.089 6.393 3,577 +0.37(+6.20%)
Aug 16, 2010 5.898 6.124 5.820 6.020 1,253,499 +0.14(+2.36%)
Aug 13, 2010 5.881 6.081 5.864 5.881 972,832 -0.20(-3.29%)
Aug 12, 2010 5.968 6.254 5.950 6.081 1,217,282 -0.06(-0.99%)
Aug 11, 2010 6.359 6.359 6.072 6.141 1,636,969 -0.42(-6.36%)
Aug 10, 2010 6.819 6.828 6.480 6.558 1,151 -0.36(-5.27%)
Aug 09, 2010 7.036 7.036 6.819 6.923 648,470 -0.02(-0.25%)
Aug 06, 2010 6.941 7.054 6.706 6.941 1,309,290 -0.17(-2.44%)
Aug 05, 2010 7.132 7.427 6.993 7.114 1,137,919 -0.11(-1.56%)
Aug 04, 2010 7.714 7.714 6.723 7.227 3,767,538 -0.10(-1.30%)
Aug 03, 2010 7.688 7.766 7.288 7.323 1,151 -0.39(-5.07%)
Aug 02, 2010 7.297 7.757 7.271 7.714 1,389,709 +0.44(+6.09%)
Jul 30, 2010 7.271 7.297 6.802 7.271 1,142,044 +0.16(+2.20%)
Jul 29, 2010 7.332 7.410 6.941 7.114 1,062,236 -0.10(-1.33%)
Jul 28, 2010 7.210 7.497 6.993 7.210 2,407 +0.05(+0.73%)
Jul 27, 2010 7.514 7.583 7.080 7.158 1,738,719 -0.29(-3.85%)
Jul 26, 2010 7.080 7.462 7.045 7.444 1,328,237 +0.40(+5.67%)
Jul 23, 2010 6.602 7.054 6.437 7.045 1,886,656 +0.38(+5.74%)
Jul 22, 2010 6.463 6.706 6.385 6.663 1,844,133 +0.32(+5.07%)
Jul 21, 2010 6.411 6.515 6.168 6.341 1,425,612 +0.02(+0.27%)
Jul 20, 2010 5.942 6.350 5.864 6.324 982,966 +0.28(+4.60%)
Jul 19, 2010 6.063 6.129 5.837 6.046 1,240,018 +0.00(+0.00%)
Jul 16, 2010 6.046 6.298 6.020 6.046 1,245,036 -0.30(-4.79%)
Jul 15, 2010 6.602 6.602 6.141 6.350 1,033,071 -0.26(-3.94%)
Jul 14, 2010 6.454 6.750 6.341 6.611 1,308,745 +0.10(+1.47%)
Jul 13, 2010 6.515 6.602 6.176 6.515 5,883 +0.44(+7.33%)
Jul 12, 2010 6.463 6.550 5.698 6.070 2,175,040 -0.44(-6.70%)
Jul 09, 2010 6.506 6.515 6.185 6.506 687,683 +0.23(+3.60%)
Jul 08, 2010 6.280 6.289 5.933 6.280 1,787 +0.27(+4.48%)
Jul 07, 2010 5.620 6.081 5.551 6.011 1,819,202 +0.44(+7.96%)
Jul 06, 2010 5.568 5.968 5.455 5.568 3,008 -0.05(-0.93%)
Jul 02, 2010 5.620 6.020 5.516 5.620 1,436,292 -0.29(-4.85%)
Jul 01, 2010 6.194 6.261 5.559 5.907 2,661,755 -0.27(-4.36%)
Jun 30, 2010 6.176 6.715 6.107 6.176 4,719 -0.21(-3.27%)
Jun 29, 2010 6.689 6.862 6.263 6.385 1,948,665 -0.96(-13.02%)
Jun 25, 2010 7.340 7.384 6.697 7.340 9,343,330 +0.39(+5.62%)
Jun 24, 2010 6.671 7.080 6.506 6.949 1,608,896 +0.11(+1.65%)
Jun 23, 2010 7.001 7.062 6.515 6.836 1,193,886 -0.14(-1.99%)
Jun 22, 2010 7.427 7.453 6.810 6.975 2,599,238 -0.30(-4.18%)
Jun 21, 2010 7.358 7.679 7.071 7.279 1,979,153 +0.13(+1.82%)
Jun 18, 2010 7.149 7.288 6.828 7.149 1,113,342 +0.14(+1.98%)
Jun 17, 2010 7.175 7.375 6.836 7.010 1,324,755 -0.15(-2.06%)
Jun 16, 2010 6.836 7.332 6.671 7.158 1,461,168 +0.26(+3.78%)
Jun 15, 2010 6.697 6.967 6.593 6.897 1,657,393 +0.30(+4.61%)
Jun 14, 2010 6.480 6.975 6.393 6.593 1,570,412 +0.22(+3.41%)
Jun 11, 2010 5.803 6.402 5.777 6.376 1,337,481 +0.43(+7.15%)
Jun 10, 2010 5.968 6.202 5.690 5.950 980,181 +0.35(+6.20%)
Jun 09, 2010 5.646 5.959 5.525 5.603 1,366,151 +0.05(+0.94%)
Jun 08, 2010 5.499 5.620 5.221 5.551 2,427,293 +0.12(+2.24%)
Jun 07, 2010 5.864 6.020 5.394 5.429 1,975,378 -0.45(-7.68%)
Jun 04, 2010 5.881 6.411 5.785 5.881 1,397,757 -0.63(-9.61%)
Jun 03, 2010 6.324 6.593 6.263 6.506 1,609,585 +0.36(+5.94%)
Jun 02, 2010 6.037 6.185 5.751 6.141 1,303,844 +0.28(+4.74%)
Jun 01, 2010 6.011 6.450 5.855 5.864 1,061,732 -0.36(-5.73%)
May 28, 2010 6.220 6.576 6.124 6.220 2,358,078 -0.22(-3.37%)
May 27, 2010 6.133 6.498 6.081 6.437 2,821,428 +0.39(+6.47%)
May 26, 2010 6.055 6.168 5.907 6.046 4,468,035 +0.26(+4.50%)
May 25, 2010 5.481 5.864 5.290 5.785 14,474,716 -0.09(-1.48%)
May 24, 2010 6.411 6.585 5.803 5.872 2,896,291 -0.52(-8.15%)
May 21, 2010 6.124 6.984 5.829 6.393 2,307,884 +0.08(+1.24%)
May 20, 2010 6.298 6.550 6.185 6.315 10,613 -1.38(-17.95%)
May 19, 2010 8.096 8.096 7.453 7.696 1,233,814 -0.39(-4.83%)
May 18, 2010 8.800 8.800 7.940 8.087 667,675 -0.58(-6.71%)
May 17, 2010 8.886 8.965 8.079 8.669 1,176,922 -0.27(-3.01%)
May 14, 2010 8.939 9.243 8.713 8.939 872,103 -0.30(-3.29%)
May 13, 2010 9.052 9.425 8.947 9.243 842,592 +0.03(+0.28%)
May 12, 2010 8.635 9.286 8.556 9.217 1,508,212 +0.78(+9.27%)
May 11, 2010 8.409 8.591 8.270 8.435 1,736,434 +0.36(+4.52%)
May 10, 2010 8.157 8.244 7.966 8.070 1,236,216 +0.68(+9.17%)
May 07, 2010 8.183 8.183 7.123 7.392 1,452,802 -0.06(-0.79%)
May 06, 2010 7.471 8.609 4.343 7.451 345 -0.21(-2.75%)
May 05, 2010 8.365 8.765 7.662 7.662 2,232,192 -1.00(-11.53%)
May 04, 2010 8.591 8.895 8.374 8.661 230 -0.39(-4.32%)
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.