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

Shaw Communications (NY: SJR )

30.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 3, 2023 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 8.246 8.258 8.069 8.091 479,299 -0.13(-1.62%)
Apr 29, 2010 8.185 8.258 8.164 8.224 250,672 +0.10(+1.22%)
Apr 28, 2010 8.190 8.220 8.091 8.125 230,747 -0.03(-0.42%)
Apr 27, 2010 8.301 8.336 8.138 8.160 424,011 -0.18(-2.22%)
Apr 26, 2010 8.323 8.387 8.314 8.344 228,353 +0.01(+0.10%)
Apr 23, 2010 8.362 8.383 8.289 8.336 347,687 -0.03(-0.31%)
Apr 22, 2010 8.443 8.452 8.344 8.362 285,517 -0.12(-1.42%)
Apr 21, 2010 8.499 8.517 8.362 8.482 1,834 +0.00(+0.00%)
Apr 20, 2010 8.353 8.521 8.353 8.482 167,238 +0.12(+1.44%)
Apr 19, 2010 8.241 8.362 8.237 8.362 168,522 +0.08(+0.93%)
Apr 16, 2010 8.474 8.474 8.284 8.284 259,806 -0.20(-2.38%)
Apr 15, 2010 8.439 8.529 8.439 8.486 228,318 +0.01(+0.10%)
Apr 14, 2010 8.474 8.508 8.426 8.478 153,214 +0.01(+0.10%)
Apr 13, 2010 8.439 8.508 8.379 8.469 336,509 +0.07(+0.80%)
Apr 12, 2010 8.428 8.479 8.402 8.402 282,815 -0.05(-0.56%)
Apr 09, 2010 8.569 8.569 8.321 8.449 617,010 +0.09(+1.07%)
Apr 08, 2010 8.283 8.411 8.180 8.359 566,672 +0.04(+0.46%)
Apr 07, 2010 8.462 8.487 8.291 8.321 248,362 -0.18(-2.16%)
Apr 06, 2010 8.466 8.552 8.466 8.505 188,815 -0.02(-0.25%)
Apr 05, 2010 8.530 8.564 8.505 8.526 153,828 -0.01(-0.15%)
Apr 01, 2010 8.500 8.539 8.539 8.539 162,787 +0.06(+0.65%)
Mar 31, 2010 8.470 8.534 8.411 8.483 275,968 +0.01(+0.10%)
Mar 30, 2010 8.398 8.543 8.398 8.475 179,549 +0.05(+0.61%)
Mar 29, 2010 8.381 8.441 8.376 8.423 139,144 +0.06(+0.71%)
Mar 26, 2010 8.419 8.419 8.308 8.364 181,462 -0.02(-0.20%)
Mar 25, 2010 8.389 8.445 8.359 8.381 171,660 +0.04(+0.46%)
Mar 24, 2010 8.415 8.415 8.312 8.342 222,946 -0.10(-1.16%)
Mar 23, 2010 8.432 8.462 8.338 8.441 199,863 +0.05(+0.56%)
Mar 22, 2010 8.325 8.411 8.325 8.394 293,589 -0.02(-0.20%)
Mar 19, 2010 8.496 8.539 8.368 8.411 177,476 -0.10(-1.20%)
Mar 18, 2010 8.658 8.663 8.423 8.513 345,014 -0.12(-1.38%)
Mar 17, 2010 8.667 8.688 8.616 8.633 164,532 -0.03(-0.30%)
Mar 16, 2010 8.603 8.671 8.581 8.658 131,722 +0.04(+0.45%)
Mar 15, 2010 8.552 8.628 8.552 8.620 127,621 +0.00(+0.00%)
Mar 12, 2010 8.530 8.645 8.530 8.620 308,020 +0.15(+1.76%)
Mar 11, 2010 8.394 8.509 8.394 8.470 223,469 +0.07(+0.89%)
Mar 10, 2010 8.417 8.468 8.362 8.396 258,898 -0.02(-0.25%)
Mar 09, 2010 8.434 8.468 8.387 8.417 269,306 -0.04(-0.45%)
Mar 08, 2010 8.519 8.603 8.455 8.455 298,087 -0.08(-0.94%)
Mar 05, 2010 8.481 8.557 8.442 8.536 171,100 +0.14(+1.72%)
Mar 04, 2010 8.493 8.534 8.303 8.392 404,237 -0.03(-0.40%)
Mar 03, 2010 8.332 8.459 8.311 8.425 375,748 +0.16(+1.90%)
Mar 02, 2010 8.175 8.277 8.163 8.269 309,396 +0.14(+1.77%)
Mar 01, 2010 8.052 8.158 8.052 8.125 371,940 +0.11(+1.43%)
Feb 26, 2010 7.908 8.044 7.887 8.010 386,767 +0.07(+0.91%)
Feb 25, 2010 7.883 7.942 7.777 7.938 372,506 -0.06(-0.69%)
Feb 24, 2010 7.985 8.052 7.947 7.993 269,192 +0.00(+0.00%)
Feb 23, 2010 8.133 8.163 7.985 7.993 238,783 -0.12(-1.51%)
Feb 22, 2010 8.209 8.222 8.103 8.116 261,932 -0.09(-1.08%)
Feb 19, 2010 8.057 8.205 8.057 8.205 238,200 +0.10(+1.20%)
Feb 18, 2010 8.048 8.171 8.010 8.108 355,768 +0.08(+0.95%)
Feb 17, 2010 7.930 8.146 7.930 8.031 439,529 +0.10(+1.23%)
Feb 16, 2010 7.811 7.980 7.811 7.934 408,534 +0.16(+2.07%)
Feb 12, 2010 7.963 7.773 7.773 7.773 614,891 -0.20(-2.55%)
Feb 11, 2010 7.925 8.023 7.862 7.976 281,884 +0.06(+0.75%)
Feb 10, 2010 7.858 7.925 7.735 7.917 364,019 +0.06(+0.73%)
Feb 09, 2010 7.746 7.902 7.738 7.860 469,680 +0.20(+2.58%)
Feb 08, 2010 7.775 7.775 7.645 7.662 315,021 -0.08(-1.03%)
Feb 05, 2010 7.573 7.763 7.531 7.742 756,493 +0.14(+1.83%)
Feb 04, 2010 7.843 7.860 7.603 7.603 491,732 -0.29(-3.63%)
Feb 03, 2010 8.061 8.061 7.881 7.889 432,087 -0.16(-2.04%)
Feb 02, 2010 7.923 8.078 7.889 8.053 362,936 +0.13(+1.59%)
Feb 01, 2010 7.851 7.948 7.793 7.927 281,509 +0.09(+1.18%)
Jan 29, 2010 7.872 7.910 7.771 7.834 415,027 -0.03(-0.43%)
Jan 28, 2010 7.998 8.045 7.847 7.868 615,198 -0.04(-0.53%)
Jan 27, 2010 7.923 7.927 7.843 7.910 359,062 -0.03(-0.42%)
Jan 26, 2010 8.040 8.040 7.914 7.944 459,351 -0.14(-1.72%)
Jan 25, 2010 8.087 8.133 7.982 8.083 667,990 +0.04(+0.52%)
Jan 22, 2010 8.053 8.150 8.036 8.040 616,986 -0.11(-1.34%)
Jan 21, 2010 8.217 8.284 8.141 8.150 556,811 -0.08(-0.92%)
Jan 20, 2010 8.205 8.272 8.167 8.226 646,134 -0.10(-1.21%)
Jan 19, 2010 8.356 8.377 8.306 8.327 823,811 +0.04(+0.51%)
Jan 15, 2010 8.419 8.284 8.284 8.284 520,742 -0.17(-1.99%)
Jan 14, 2010 8.520 8.545 8.419 8.453 680,028 -0.04(-0.45%)
Jan 13, 2010 8.461 8.507 8.373 8.491 933,640 +0.11(+1.29%)
Jan 12, 2010 8.520 8.520 8.278 8.382 1,074,529 -0.13(-1.52%)
Jan 11, 2010 8.428 8.558 8.416 8.512 464,098 +0.09(+1.09%)
Jan 08, 2010 8.424 8.495 8.336 8.420 498,203 +0.02(+0.20%)
Jan 07, 2010 8.278 8.474 8.244 8.403 999,968 +0.11(+1.36%)
Jan 06, 2010 8.412 8.437 8.269 8.290 1,743,299 -0.09(-1.05%)
Jan 05, 2010 8.608 8.675 8.361 8.378 1,110,732 -0.25(-2.95%)
Jan 04, 2010 8.671 8.712 8.583 8.633 447,382 +0.04(+0.44%)
Dec 31, 2009 8.491 8.595 8.595 8.595 201,981 +0.14(+1.63%)
Dec 30, 2009 8.457 8.487 8.428 8.457 878,496 -0.06(-0.74%)
Dec 29, 2009 8.629 8.700 8.503 8.520 1,481,567 -0.12(-1.40%)
Dec 28, 2009 8.620 8.654 8.591 8.641 122,598 +0.08(+0.88%)
Dec 24, 2009 8.537 8.662 8.537 8.566 352,350 +0.03(+0.29%)
Dec 23, 2009 8.562 8.616 8.529 8.541 291,775 +0.01(+0.10%)
Dec 22, 2009 8.637 8.658 8.487 8.533 310,231 -0.05(-0.58%)
Dec 21, 2009 8.637 8.721 8.545 8.583 545,810 +0.00(+0.00%)
Dec 18, 2009 8.453 8.633 8.286 8.583 658,403 +0.21(+2.50%)
Dec 17, 2009 8.696 8.696 8.299 8.374 569,878 -0.05(-0.55%)
Dec 16, 2009 8.399 8.574 8.391 8.420 402,743 -0.00(-0.05%)
Dec 15, 2009 8.508 8.512 8.382 8.424 648,914 -0.13(-1.47%)
Dec 14, 2009 8.595 8.595 8.490 8.549 354,502 -0.05(-0.53%)
Dec 11, 2009 8.679 8.717 8.508 8.595 586,702 -0.14(-1.63%)
Dec 10, 2009 8.646 8.750 8.616 8.737 404,229 +0.13(+1.50%)
Dec 09, 2009 8.591 8.612 8.478 8.608 407,562 +0.05(+0.64%)
Dec 08, 2009 8.549 8.625 8.445 8.554 524,820 -0.09(-1.06%)
Dec 07, 2009 8.420 8.658 8.324 8.646 437,922 +0.24(+2.88%)
Dec 04, 2009 8.420 8.483 8.303 8.403 438,140 +0.07(+0.85%)
Dec 03, 2009 8.299 8.416 8.240 8.332 371,696 +0.00(+0.05%)
Dec 02, 2009 8.299 8.378 8.244 8.328 482,494 +0.06(+0.71%)
Dec 01, 2009 8.090 8.282 8.090 8.269 576,019 +0.20(+2.43%)
Nov 30, 2009 8.052 8.111 8.015 8.073 746,188 +0.03(+0.31%)
Nov 27, 2009 7.935 8.098 7.785 8.048 297,064 -0.02(-0.26%)
Nov 25, 2009 7.985 8.086 7.960 8.069 305,499 +0.17(+2.12%)
Nov 24, 2009 7.860 7.939 7.789 7.902 328,258 +0.06(+0.80%)
Nov 23, 2009 7.914 7.969 7.827 7.839 279,699 +0.06(+0.75%)
Nov 20, 2009 7.806 7.806 7.647 7.781 254,810 -0.06(-0.75%)
Nov 19, 2009 7.889 7.889 7.776 7.839 210,877 -0.07(-0.90%)
Nov 18, 2009 7.973 8.031 7.872 7.910 221,919 -0.03(-0.32%)
Nov 17, 2009 7.843 7.944 7.806 7.935 427,292 +0.04(+0.48%)
Nov 16, 2009 7.918 7.952 7.847 7.898 404,758 +0.05(+0.69%)
Nov 13, 2009 7.801 7.881 7.772 7.843 430,956 +0.04(+0.48%)
Nov 12, 2009 7.952 7.969 7.768 7.806 397,138 -0.18(-2.20%)
Nov 11, 2009 7.985 8.040 7.939 7.981 2,168,464 +0.05(+0.69%)
Nov 10, 2009 7.831 7.935 7.789 7.927 4,166,471 +0.08(+0.96%)
Nov 09, 2009 7.889 7.985 7.781 7.852 1,983,191 +0.15(+1.95%)
Nov 06, 2009 7.559 7.730 7.492 7.701 831,184 +0.07(+0.88%)
Nov 05, 2009 7.547 7.689 7.547 7.634 1,408,234 +0.10(+1.27%)
Nov 04, 2009 7.526 7.714 7.526 7.538 726,727 +0.02(+0.22%)
Nov 03, 2009 7.488 7.555 7.450 7.521 974,576 +0.00(+0.06%)
Nov 02, 2009 7.438 7.563 7.384 7.517 672,403 +0.10(+1.35%)
Oct 30, 2009 7.521 7.584 7.409 7.417 1,189,984 -0.14(-1.88%)
Oct 29, 2009 7.542 7.584 7.492 7.559 958,530 +0.07(+0.95%)
Oct 28, 2009 7.580 7.647 7.467 7.488 1,209,722 -0.15(-1.92%)
Oct 27, 2009 7.714 7.714 7.613 7.634 1,548,463 -0.04(-0.49%)
Oct 26, 2009 7.898 7.944 7.626 7.672 1,205,403 -0.26(-3.27%)
Oct 23, 2009 7.931 7.932 7.864 7.931 508,924 -0.25(-3.06%)
Oct 22, 2009 8.023 8.232 7.964 8.182 740,897 +0.16(+1.98%)
Oct 21, 2009 7.969 8.219 7.969 8.023 612,624 +0.02(+0.21%)
Oct 20, 2009 7.931 8.044 7.931 8.006 809,504 +0.00(+0.00%)
Oct 19, 2009 8.061 8.090 7.973 8.006 357,007 +0.00(+0.00%)
Oct 16, 2009 8.102 8.102 7.839 8.006 481,820 +0.05(+0.58%)
Oct 15, 2009 7.994 8.081 7.948 7.960 563,479 -0.10(-1.19%)
Oct 14, 2009 8.115 8.132 7.994 8.056 552,607 +0.06(+0.73%)
Oct 13, 2009 7.956 8.066 7.902 7.998 618,681 -0.03(-0.31%)
Oct 12, 2009 8.044 8.094 7.994 8.023 206,710 +0.01(+0.16%)
Oct 09, 2009 7.952 8.044 7.952 8.010 517,736 +0.06(+0.74%)
Oct 08, 2009 7.952 7.981 7.856 7.952 1,116,672 +0.04(+0.53%)
Oct 07, 2009 7.772 7.956 7.685 7.910 642,089 +0.13(+1.72%)
Oct 06, 2009 7.647 7.827 7.634 7.776 732,210 +0.21(+2.76%)
Oct 05, 2009 7.417 7.626 7.379 7.567 451,812 +0.19(+2.61%)
Oct 02, 2009 7.317 7.430 7.258 7.375 503,391 +0.04(+0.57%)
Oct 01, 2009 7.555 7.563 7.329 7.333 426,835 -0.19(-2.55%)
Sep 30, 2009 7.517 7.576 7.409 7.526 580,705 +0.08(+1.07%)
Sep 29, 2009 7.392 7.530 7.384 7.446 386,922 +0.08(+1.02%)
Sep 28, 2009 7.279 7.513 7.271 7.371 423,786 +0.07(+0.92%)
Sep 25, 2009 7.296 7.325 7.246 7.304 564,460 -0.02(-0.29%)
Sep 24, 2009 7.547 7.547 7.254 7.325 972,540 -0.18(-2.34%)
Sep 23, 2009 7.555 7.618 7.496 7.501 297,430 -0.06(-0.83%)
Sep 22, 2009 7.463 7.588 7.463 7.563 314,321 +0.11(+1.51%)
Sep 21, 2009 7.521 7.593 7.404 7.450 455,995 -0.13(-1.71%)
Sep 18, 2009 7.605 7.689 7.551 7.580 415,699 -0.01(-0.17%)
Sep 17, 2009 7.572 7.697 7.572 7.593 388,434 +0.04(+0.50%)
Sep 16, 2009 7.588 7.605 7.551 7.555 365,608 +0.02(+0.28%)
Sep 15, 2009 7.480 7.563 7.375 7.534 634,759 +0.13(+1.75%)
Sep 14, 2009 7.317 7.413 7.250 7.404 1,737,898 +0.08(+1.03%)
Sep 11, 2009 7.325 7.379 7.271 7.329 466,082 +0.03(+0.34%)
Sep 10, 2009 7.346 7.346 7.258 7.304 404,961 -0.01(-0.17%)
Sep 09, 2009 7.371 7.371 7.254 7.317 395,917 +0.00(+0.00%)
Sep 08, 2009 7.446 7.501 7.271 7.317 1,523,522 +0.02(+0.23%)
Sep 04, 2009 7.179 7.321 7.179 7.300 795,605 +0.16(+2.22%)
Sep 03, 2009 7.145 7.204 7.116 7.141 694,750 +0.00(+0.00%)
Sep 02, 2009 7.045 7.175 7.045 7.141 303,901 +0.07(+0.95%)
Sep 01, 2009 7.154 7.242 7.041 7.074 336,409 -0.09(-1.23%)
Aug 31, 2009 6.945 7.187 6.920 7.162 554,318 +0.10(+1.36%)
Aug 28, 2009 7.116 7.200 7.024 7.066 245,527 -0.04(-0.59%)
Aug 27, 2009 7.045 7.120 6.920 7.108 2,620,915 +0.09(+1.31%)
Aug 26, 2009 7.099 7.120 6.999 7.016 305,717 -0.14(-1.93%)
Aug 25, 2009 7.246 7.287 7.137 7.154 192,308 -0.04(-0.52%)
Aug 24, 2009 7.187 7.262 7.158 7.191 289,322 -0.01(-0.12%)
Aug 21, 2009 7.041 7.200 7.041 7.200 307,510 +0.20(+2.80%)
Aug 20, 2009 7.008 7.074 6.982 7.003 921,925 -0.07(-1.00%)
Aug 19, 2009 6.924 7.141 6.920 7.074 380,374 +0.04(+0.59%)
Aug 18, 2009 6.932 7.053 6.932 7.033 300,316 +0.10(+1.39%)
Aug 17, 2009 6.999 6.999 6.865 6.936 241,890 -0.14(-1.95%)
Aug 14, 2009 7.225 7.225 7.012 7.074 356,548 -0.09(-1.28%)
Aug 13, 2009 7.024 7.200 7.012 7.166 329,878 +0.15(+2.08%)
Aug 12, 2009 6.978 7.062 6.970 7.020 269,913 +0.05(+0.66%)
Aug 11, 2009 7.150 7.187 6.962 6.974 456,493 -0.24(-3.36%)
Aug 10, 2009 7.342 7.342 7.191 7.216 211,743 -0.12(-1.65%)
Aug 07, 2009 7.296 7.363 7.179 7.338 281,477 +0.04(+0.52%)
Aug 06, 2009 7.359 7.409 7.292 7.300 312,081 -0.09(-1.24%)
Aug 05, 2009 7.400 7.425 7.300 7.392 269,590 +0.00(+0.00%)
Aug 04, 2009 7.384 7.438 7.342 7.392 252,845 +0.02(+0.28%)
Aug 03, 2009 7.329 7.434 7.329 7.371 155,540 +0.05(+0.63%)
Jul 31, 2009 7.262 7.350 7.262 7.325 845,241 +0.06(+0.86%)
Jul 30, 2009 7.204 7.333 7.204 7.262 738,727 +0.08(+1.11%)
Jul 29, 2009 7.229 7.267 7.154 7.183 285,524 -0.05(-0.69%)
Jul 28, 2009 7.304 7.342 7.196 7.233 275,844 -0.10(-1.37%)
Jul 27, 2009 7.267 7.333 7.233 7.333 460,243 +0.07(+0.92%)
Jul 24, 2009 7.262 7.304 7.183 7.267 349 -0.01(-0.17%)
Jul 23, 2009 7.147 7.320 7.147 7.279 258,498 +0.11(+1.52%)
Jul 22, 2009 7.137 7.271 7.137 7.170 436,551 +0.03(+0.41%)
Jul 21, 2009 7.170 7.258 7.116 7.141 377,842 -0.01(-0.12%)
Jul 20, 2009 7.099 7.183 7.012 7.150 518,834 +0.12(+1.72%)
Jul 17, 2009 6.924 7.041 6.924 7.028 293,639 +0.07(+0.96%)
Jul 16, 2009 6.932 6.974 6.874 6.962 413,536 +0.05(+0.73%)
Jul 15, 2009 6.815 6.962 6.815 6.911 620,543 +0.23(+3.37%)
Jul 14, 2009 6.606 6.719 6.544 6.686 465,228 +0.14(+2.17%)
Jul 13, 2009 6.481 6.565 6.460 6.544 451,113 +0.08(+1.16%)
Jul 10, 2009 6.468 6.540 6.435 6.468 277,983 -0.03(-0.45%)
Jul 09, 2009 6.540 6.573 6.427 6.498 397,801 +0.03(+0.39%)
Jul 08, 2009 6.615 6.615 6.351 6.473 638,418 -0.07(-1.09%)
Jul 07, 2009 6.753 6.765 6.544 6.544 556,529 -0.26(-3.81%)
Jul 06, 2009 6.832 6.916 6.740 6.803 642,914 -0.03(-0.49%)
Jul 02, 2009 7.003 7.062 6.782 6.836 544,187 -0.25(-3.54%)
Jul 01, 2009 7.133 7.145 7.041 7.087 262,176 +0.04(+0.59%)
Jun 30, 2009 7.045 7.133 6.962 7.045 641,416 -0.04(-0.53%)
Jun 29, 2009 7.083 7.116 6.991 7.083 768,253 -0.07(-0.94%)
Jun 26, 2009 7.095 7.221 7.058 7.150 1,062,072 +0.05(+0.71%)
Jun 25, 2009 7.012 7.120 7.003 7.099 676,780 +0.14(+1.98%)
Jun 24, 2009 6.878 7.020 6.861 6.962 575,523 +0.10(+1.52%)
Jun 23, 2009 6.899 6.953 6.782 6.857 899,769 -0.05(-0.73%)
Jun 22, 2009 7.008 7.020 6.899 6.907 1,223,780 -0.23(-3.16%)
Jun 19, 2009 7.016 7.183 7.012 7.133 934,285 +0.14(+1.97%)
Jun 18, 2009 6.962 7.028 6.911 6.995 1,267,115 +0.03(+0.36%)
Jun 17, 2009 6.878 7.020 6.828 6.970 570,340 +0.07(+1.03%)
Jun 16, 2009 7.016 7.028 6.891 6.899 731,317 -0.05(-0.72%)
Jun 15, 2009 7.058 7.058 6.903 6.949 937,851 -0.13(-1.89%)
Jun 12, 2009 7.041 7.095 6.957 7.083 4,377,080 -0.00(-0.06%)
Jun 11, 2009 7.137 7.158 7.079 7.087 2,178,515 -0.03(-0.35%)
Jun 10, 2009 7.137 7.137 7.024 7.112 740,627 -0.01(-0.12%)
Jun 09, 2009 7.053 7.170 7.008 7.120 2,043,611 +0.10(+1.43%)
Jun 08, 2009 7.028 7.079 6.970 7.020 1,115,803 -0.06(-0.83%)
Jun 05, 2009 7.141 7.154 6.999 7.079 497,071 -0.06(-0.88%)
Jun 04, 2009 7.141 7.154 7.020 7.141 503,444 +0.06(+0.83%)
Jun 03, 2009 7.175 7.175 7.012 7.083 639,775 -0.10(-1.40%)
Jun 02, 2009 7.175 7.300 7.175 7.183 712,244 -0.02(-0.29%)
Jun 01, 2009 7.250 7.321 7.116 7.204 974,081 -0.06(-0.86%)
May 29, 2009 7.225 7.308 7.179 7.267 658,783 +0.06(+0.87%)
May 28, 2009 7.104 7.283 7.083 7.204 902,215 +0.10(+1.41%)
May 27, 2009 7.183 7.262 7.095 7.104 507,620 -0.10(-1.45%)
May 26, 2009 7.041 7.296 7.012 7.208 720,299 +0.12(+1.71%)
May 22, 2009 6.999 7.108 6.982 7.087 617,786 +0.13(+1.86%)
May 21, 2009 6.878 7.003 6.824 6.957 1,047,625 -0.00(-0.06%)
May 20, 2009 6.953 7.083 6.891 6.962 2,129,968 +0.12(+1.77%)
May 19, 2009 6.786 6.920 6.778 6.840 821,477 +0.02(+0.25%)
May 18, 2009 6.711 6.832 6.602 6.824 484,273 +0.17(+2.51%)
May 15, 2009 6.878 6.941 6.627 6.657 908,473 -0.18(-2.63%)
May 14, 2009 6.936 6.970 6.832 6.836 979,463 -0.06(-0.91%)
May 13, 2009 6.932 6.974 6.799 6.899 5,284,852 -0.05(-0.72%)
May 12, 2009 6.920 7.024 6.861 6.949 1,605,406 +0.03(+0.42%)
May 11, 2009 6.949 6.991 6.895 6.920 1,340,453 -0.08(-1.13%)
May 08, 2009 7.053 7.095 6.949 6.999 1,116,452 +0.10(+1.45%)
May 07, 2009 6.891 7.003 6.849 6.899 1,491,959 +0.03(+0.49%)
May 06, 2009 6.949 7.045 6.849 6.865 703,937 -0.09(-1.26%)
May 05, 2009 6.853 6.987 6.853 6.953 488,949 +0.05(+0.73%)
May 04, 2009 6.531 6.907 6.514 6.903 1,139,914 +0.41(+6.24%)
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.