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

Dycom Industries (NY: DY )

147.48 -2.50 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2010 11.10 11.38 10.62 10.62 228,219 -0.51(-4.58%)
Apr 29, 2010 10.77 11.13 10.71 11.13 184,818 +0.43(+4.02%)
Apr 28, 2010 10.51 10.83 10.51 10.70 213,491 +0.25(+2.39%)
Apr 27, 2010 10.78 10.96 10.36 10.45 306,443 -0.35(-3.24%)
Apr 26, 2010 10.72 10.97 10.72 10.80 317,950 +0.01(+0.09%)
Apr 23, 2010 10.55 10.81 10.45 10.79 325,363 +0.20(+1.89%)
Apr 22, 2010 10.45 10.61 10.27 10.59 191,786 +0.01(+0.09%)
Apr 21, 2010 10.17 10.62 10.17 10.58 268,862 +0.36(+3.52%)
Apr 20, 2010 9.940 10.23 9.870 10.22 265,762 +0.29(+2.92%)
Apr 19, 2010 9.960 10.18 9.690 9.930 173,518 -0.11(-1.10%)
Apr 16, 2010 9.940 10.08 9.860 10.04 336,891 +0.11(+1.11%)
Apr 15, 2010 9.850 9.940 9.730 9.930 156,007 +0.12(+1.22%)
Apr 14, 2010 9.570 9.840 9.460 9.810 135,911 +0.32(+3.37%)
Apr 13, 2010 9.770 9.770 9.380 9.490 158,344 -0.29(-2.97%)
Apr 12, 2010 9.890 9.910 9.750 9.780 239,698 -0.07(-0.71%)
Apr 09, 2010 9.620 9.900 9.620 9.850 174,585 +0.20(+2.07%)
Apr 08, 2010 9.420 9.670 9.250 9.650 230,517 +0.22(+2.33%)
Apr 07, 2010 9.490 9.660 9.360 9.430 210,520 -0.12(-1.26%)
Apr 06, 2010 9.460 9.630 9.460 9.550 281,869 +0.05(+0.53%)
Apr 05, 2010 9.180 9.510 9.160 9.500 200,699 +0.34(+3.71%)
Apr 01, 2010 8.850 9.160 9.160 9.160 174,200 +0.39(+4.45%)
Mar 31, 2010 8.890 9.250 8.770 8.770 396,774 -0.19(-2.12%)
Mar 30, 2010 9.050 9.130 8.890 8.960 177,662 -0.04(-0.44%)
Mar 29, 2010 8.930 9.040 8.800 9.000 216,359 +0.09(+1.01%)
Mar 26, 2010 8.940 9.110 8.820 8.910 150,930 -0.03(-0.34%)
Mar 25, 2010 9.180 9.310 8.920 8.940 151,498 -0.19(-2.08%)
Mar 24, 2010 9.300 9.370 9.090 9.130 256,730 -0.20(-2.14%)
Mar 23, 2010 9.290 9.370 9.150 9.330 239,237 +0.05(+0.54%)
Mar 22, 2010 9.080 9.300 9.070 9.280 205,378 +0.09(+0.98%)
Mar 19, 2010 8.800 9.200 8.770 9.190 599,632 +0.45(+5.15%)
Mar 18, 2010 8.770 8.830 8.610 8.740 181,971 -0.06(-0.68%)
Mar 17, 2010 8.840 8.970 8.781 8.800 118,958 +0.01(+0.11%)
Mar 16, 2010 8.870 8.930 8.730 8.790 167,680 -0.05(-0.57%)
Mar 15, 2010 8.810 8.860 8.800 8.840 123,336 -0.17(-1.89%)
Mar 12, 2010 8.520 9.190 8.520 9.010 627,445 +0.51(+6.00%)
Mar 11, 2010 8.490 8.640 8.350 8.500 473,837 -0.23(-2.63%)
Mar 10, 2010 8.720 8.805 8.520 8.730 483,356 -0.02(-0.23%)
Mar 09, 2010 8.750 9.060 8.690 8.750 1,057,520 -0.07(-0.79%)
Mar 08, 2010 8.650 8.850 8.650 8.820 212,218 +0.09(+1.03%)
Mar 05, 2010 8.600 8.736 8.580 8.730 312,161 +0.13(+1.51%)
Mar 04, 2010 8.810 8.900 8.530 8.600 510,888 -0.17(-1.94%)
Mar 03, 2010 8.820 8.820 8.470 8.770 772,894 -0.06(-0.69%)
Mar 02, 2010 8.840 9.020 8.800 8.831 753,062 -0.02(-0.21%)
Mar 01, 2010 8.970 8.990 8.600 8.850 590,936 -0.18(-1.99%)
Feb 26, 2010 9.100 9.150 8.890 9.030 198,978 -0.09(-0.99%)
Feb 25, 2010 9.190 9.190 8.770 9.120 728,520 -0.19(-2.04%)
Feb 24, 2010 8.450 9.710 8.310 9.310 1,626,028 +1.08(+13.12%)
Feb 23, 2010 8.690 8.770 8.140 8.230 948,892 -0.53(-6.05%)
Feb 22, 2010 8.650 8.760 8.450 8.760 304,396 +0.15(+1.74%)
Feb 19, 2010 8.460 8.700 8.420 8.610 316,161 +0.14(+1.65%)
Feb 18, 2010 8.300 8.490 8.200 8.470 514,314 +0.19(+2.29%)
Feb 17, 2010 8.090 8.360 8.030 8.280 364,993 +0.24(+2.99%)
Feb 16, 2010 7.980 8.140 7.930 8.040 635,693 +0.13(+1.64%)
Feb 12, 2010 7.860 7.910 7.910 7.910 583,500 -0.02(-0.25%)
Feb 11, 2010 7.740 7.950 7.720 7.930 546,844 +0.18(+2.32%)
Feb 10, 2010 7.790 7.970 7.730 7.750 354,816 -0.10(-1.27%)
Feb 09, 2010 7.920 8.000 7.770 7.850 210,267 -0.07(-0.82%)
Feb 08, 2010 7.970 7.990 7.770 7.915 291,641 -0.10(-1.31%)
Feb 05, 2010 8.000 8.060 7.750 8.020 249,055 +0.02(+0.25%)
Feb 04, 2010 8.000 8.130 7.960 8.000 282,934 -0.10(-1.23%)
Feb 03, 2010 8.130 8.240 8.020 8.100 160,091 -0.10(-1.22%)
Feb 02, 2010 8.160 8.300 8.070 8.200 222,789 +0.00(+0.00%)
Feb 01, 2010 8.240 8.240 8.020 8.200 211,047 +0.03(+0.37%)
Jan 29, 2010 8.280 8.390 8.160 8.170 300,793 -0.06(-0.73%)
Jan 28, 2010 8.360 8.400 8.230 8.230 311,282 -0.14(-1.67%)
Jan 27, 2010 8.270 8.400 8.180 8.370 163,287 +0.02(+0.24%)
Jan 26, 2010 8.330 8.580 8.300 8.350 190,012 -0.04(-0.48%)
Jan 25, 2010 8.460 8.510 8.360 8.390 220,756 -0.04(-0.47%)
Jan 22, 2010 8.720 8.790 8.340 8.430 306,879 -0.28(-3.21%)
Jan 21, 2010 8.870 9.030 8.660 8.710 372,025 -0.11(-1.25%)
Jan 20, 2010 9.100 9.100 8.730 8.820 325,068 -0.35(-3.82%)
Jan 19, 2010 8.780 9.200 8.730 9.170 342,001 +0.46(+5.28%)
Jan 15, 2010 9.150 8.710 8.710 8.710 452,400 -0.40(-4.39%)
Jan 14, 2010 8.860 9.160 8.820 9.110 315,380 +0.19(+2.13%)
Jan 13, 2010 8.650 8.960 8.500 8.920 271,383 +0.32(+3.72%)
Jan 12, 2010 8.620 8.630 8.480 8.600 361,644 -0.08(-0.92%)
Jan 11, 2010 8.720 8.770 8.610 8.680 141,049 +0.01(+0.12%)
Jan 08, 2010 8.750 8.780 8.600 8.670 227,048 -0.15(-1.70%)
Jan 07, 2010 8.530 8.835 8.505 8.820 232,833 +0.26(+3.04%)
Jan 06, 2010 8.230 8.620 8.230 8.560 404,153 +0.27(+3.26%)
Jan 05, 2010 8.320 8.380 8.200 8.290 221,991 -0.02(-0.24%)
Jan 04, 2010 8.130 8.360 8.130 8.310 238,618 +0.28(+3.49%)
Dec 31, 2009 8.210 8.030 8.030 8.030 329,500 -0.21(-2.55%)
Dec 30, 2009 8.220 8.300 8.150 8.240 204,784 +0.04(+0.49%)
Dec 29, 2009 8.210 8.310 8.150 8.200 210,158 +0.04(+0.49%)
Dec 28, 2009 8.350 8.350 8.090 8.160 288,623 -0.19(-2.28%)
Dec 24, 2009 8.240 8.510 8.200 8.350 130,965 +0.15(+1.83%)
Dec 23, 2009 8.120 8.310 8.100 8.200 270,327 +0.10(+1.23%)
Dec 22, 2009 8.240 8.240 7.920 8.100 746,298 -0.38(-4.48%)
Dec 21, 2009 8.170 8.500 8.160 8.480 366,985 +0.39(+4.82%)
Dec 18, 2009 8.500 8.670 8.090 8.090 4,430,290 -0.43(-5.05%)
Dec 17, 2009 8.420 8.570 8.280 8.520 300,771 +0.07(+0.89%)
Dec 16, 2009 8.300 8.570 8.265 8.445 446,902 +0.22(+2.74%)
Dec 15, 2009 8.210 8.430 8.160 8.220 266,287 -0.10(-1.20%)
Dec 14, 2009 8.300 8.370 8.270 8.320 312,474 -0.05(-0.60%)
Dec 11, 2009 8.250 8.380 8.080 8.370 234,146 +0.15(+1.82%)
Dec 10, 2009 8.290 8.400 8.110 8.220 244,119 -0.03(-0.36%)
Dec 09, 2009 8.100 8.300 8.010 8.250 353,331 +0.11(+1.35%)
Dec 08, 2009 8.100 8.205 7.950 8.140 586,651 -0.14(-1.69%)
Dec 07, 2009 8.330 8.430 8.160 8.280 213,934 -0.09(-1.08%)
Dec 04, 2009 8.190 8.460 8.070 8.370 407,521 +0.45(+5.68%)
Dec 03, 2009 8.030 8.120 7.900 7.920 491,332 -0.11(-1.37%)
Dec 02, 2009 8.100 8.180 7.870 8.030 838,436 -0.23(-2.78%)
Dec 01, 2009 7.980 8.260 7.940 8.260 946,071 +0.47(+6.03%)
Nov 30, 2009 7.850 7.890 7.710 7.790 481,648 -0.08(-1.02%)
Nov 27, 2009 7.540 8.249 7.500 7.870 317,880 +0.08(+1.03%)
Nov 25, 2009 8.550 8.550 7.710 7.790 886,311 -0.81(-9.42%)
Nov 24, 2009 8.200 8.940 8.190 8.600 1,187,398 -0.01(-0.12%)
Nov 23, 2009 9.190 9.290 8.570 8.610 1,245,486 -0.38(-4.23%)
Nov 20, 2009 9.440 9.700 8.860 8.990 666,128 -0.55(-5.77%)
Nov 19, 2009 9.870 9.950 9.510 9.540 338,857 -0.46(-4.60%)
Nov 18, 2009 10.47 10.58 9.970 10.00 332,060 -0.52(-4.94%)
Nov 17, 2009 10.75 10.89 10.48 10.52 307,729 -0.34(-3.13%)
Nov 16, 2009 10.35 10.97 10.28 10.86 198,496 +0.66(+6.47%)
Nov 13, 2009 10.07 10.37 9.950 10.20 158,334 +0.07(+0.69%)
Nov 12, 2009 10.68 10.68 10.10 10.13 267,831 -0.45(-4.25%)
Nov 11, 2009 10.52 10.74 10.39 10.58 150,632 +0.18(+1.73%)
Nov 10, 2009 10.77 10.86 10.14 10.40 185,930 -0.47(-4.32%)
Nov 09, 2009 10.66 10.88 10.56 10.87 111,460 +0.32(+3.03%)
Nov 06, 2009 10.51 10.80 10.38 10.55 167,534 -0.12(-1.12%)
Nov 05, 2009 10.06 10.68 10.06 10.67 230,732 +0.74(+7.45%)
Nov 04, 2009 10.36 10.40 9.890 9.930 236,914 -0.25(-2.46%)
Nov 03, 2009 9.630 10.21 9.520 10.18 245,797 +0.43(+4.41%)
Nov 02, 2009 9.900 10.17 9.450 9.750 218,908 -0.13(-1.32%)
Oct 30, 2009 10.33 10.40 9.730 9.880 320,095 -0.54(-5.18%)
Oct 29, 2009 10.16 10.95 10.14 10.42 330,928 +0.34(+3.37%)
Oct 28, 2009 10.56 10.70 10.03 10.08 719,972 -0.54(-5.08%)
Oct 27, 2009 10.49 10.85 10.25 10.62 247,722 +0.21(+2.02%)
Oct 26, 2009 10.64 11.11 10.37 10.41 281,033 -0.18(-1.70%)
Oct 23, 2009 10.78 10.83 10.55 10.59 234,085 -0.77(-6.78%)
Oct 22, 2009 11.10 11.48 10.57 11.36 209,446 +0.28(+2.53%)
Oct 21, 2009 11.17 11.77 11.05 11.08 259,770 -0.09(-0.81%)
Oct 20, 2009 11.02 11.33 11.01 11.17 251,057 -0.67(-5.66%)
Oct 19, 2009 11.92 12.06 11.67 11.84 203,830 +0.00(+0.00%)
Oct 16, 2009 11.99 12.00 11.56 11.84 225,776 -0.19(-1.58%)
Oct 15, 2009 12.19 12.29 11.87 12.03 154,795 -0.25(-2.04%)
Oct 14, 2009 12.12 12.30 11.98 12.28 125,496 +0.30(+2.50%)
Oct 13, 2009 12.16 12.21 11.71 11.98 193,355 -0.23(-1.88%)
Oct 12, 2009 12.64 12.65 12.19 12.21 124,705 +0.06(+0.49%)
Oct 09, 2009 12.18 12.44 11.98 12.15 233,920 -0.10(-0.82%)
Oct 08, 2009 12.28 12.64 12.23 12.25 144,190 +0.03(+0.25%)
Oct 07, 2009 12.42 12.63 12.20 12.22 167,981 -0.21(-1.69%)
Oct 06, 2009 12.37 12.53 12.17 12.43 177,477 +0.27(+2.22%)
Oct 05, 2009 11.76 12.21 11.47 12.16 276,572 +0.59(+5.10%)
Oct 02, 2009 11.35 11.85 11.29 11.57 282,561 +0.02(+0.17%)
Oct 01, 2009 12.30 12.32 11.54 11.55 260,268 -0.75(-6.10%)
Sep 30, 2009 12.52 12.71 12.27 12.30 407,383 -0.22(-1.76%)
Sep 29, 2009 12.45 12.74 12.31 12.52 275,102 +0.03(+0.24%)
Sep 28, 2009 12.27 12.69 12.02 12.49 269,689 +0.34(+2.80%)
Sep 25, 2009 12.35 12.44 12.08 12.15 173,366 -0.19(-1.54%)
Sep 24, 2009 12.96 13.10 12.16 12.34 268,674 -0.62(-4.78%)
Sep 23, 2009 13.39 13.39 12.94 12.96 226,818 -0.35(-2.63%)
Sep 22, 2009 13.61 13.74 13.07 13.31 172,934 -0.14(-1.04%)
Sep 21, 2009 13.79 13.79 13.41 13.45 184,080 -0.43(-3.10%)
Sep 18, 2009 13.15 13.93 13.14 13.88 430,682 +0.81(+6.20%)
Sep 17, 2009 13.03 13.46 12.86 13.07 141,097 -0.01(-0.08%)
Sep 16, 2009 12.99 13.25 12.89 13.08 137,013 +0.11(+0.85%)
Sep 15, 2009 12.83 13.08 12.82 12.97 172,928 +0.09(+0.70%)
Sep 14, 2009 12.62 12.95 12.55 12.88 184,551 +0.14(+1.10%)
Sep 11, 2009 13.04 13.18 12.50 12.74 206,414 -0.23(-1.77%)
Sep 10, 2009 12.78 13.00 12.50 12.97 163,463 +0.22(+1.73%)
Sep 09, 2009 12.39 13.07 12.39 12.75 259,059 +0.32(+2.57%)
Sep 08, 2009 12.30 12.50 12.24 12.43 169,985 +0.22(+1.80%)
Sep 04, 2009 12.10 12.30 11.85 12.21 182,475 +0.02(+0.16%)
Sep 03, 2009 11.61 12.30 11.57 12.19 424,604 +0.65(+5.63%)
Sep 02, 2009 11.55 11.91 11.45 11.54 777,724 -0.09(-0.77%)
Sep 01, 2009 11.47 12.55 11.44 11.63 914,134 +0.41(+3.65%)
Aug 31, 2009 11.40 11.50 11.18 11.22 385,474 -0.30(-2.60%)
Aug 28, 2009 11.81 11.94 11.26 11.52 408,303 -0.21(-1.79%)
Aug 27, 2009 12.38 12.44 11.51 11.73 903,504 -0.51(-4.17%)
Aug 26, 2009 14.08 14.08 11.96 12.24 1,268,344 -1.94(-13.68%)
Aug 25, 2009 14.33 14.37 14.02 14.18 405,259 +0.02(+0.14%)
Aug 24, 2009 14.11 14.46 14.10 14.16 166,045 +0.08(+0.57%)
Aug 21, 2009 14.17 14.59 13.80 14.08 320,130 +0.09(+0.64%)
Aug 20, 2009 13.47 14.00 13.46 13.99 141,252 +0.53(+3.94%)
Aug 19, 2009 13.06 13.54 12.83 13.46 233,825 +0.33(+2.51%)
Aug 18, 2009 12.96 13.20 12.75 13.13 193,731 +0.59(+4.69%)
Aug 17, 2009 12.69 13.00 12.50 12.54 184,743 -0.56(-4.26%)
Aug 14, 2009 13.64 13.64 12.66 13.10 209,802 -0.50(-3.68%)
Aug 13, 2009 13.88 13.99 13.39 13.60 156,015 -0.22(-1.59%)
Aug 12, 2009 13.62 14.15 13.53 13.82 216,860 +0.25(+1.84%)
Aug 11, 2009 13.79 13.86 13.48 13.57 174,623 -0.27(-1.95%)
Aug 10, 2009 13.74 14.07 13.64 13.84 176,810 -0.02(-0.14%)
Aug 07, 2009 13.79 14.07 13.64 13.86 192,465 +0.36(+2.67%)
Aug 06, 2009 13.47 13.62 13.16 13.50 305,622 +0.07(+0.52%)
Aug 05, 2009 12.84 13.50 12.82 13.43 292,735 +0.45(+3.47%)
Aug 04, 2009 12.86 13.15 12.72 12.98 131,875 +0.00(+0.00%)
Aug 03, 2009 12.76 13.11 12.63 12.98 212,317 +0.25(+1.96%)
Jul 31, 2009 12.63 12.98 12.55 12.73 356,000 +0.12(+0.95%)
Jul 30, 2009 12.09 12.62 12.03 12.61 291,629 +0.77(+6.50%)
Jul 29, 2009 11.67 12.12 11.41 11.84 303,151 +0.08(+0.68%)
Jul 28, 2009 11.84 11.93 11.36 11.76 238,980 -0.28(-2.33%)
Jul 27, 2009 11.95 12.47 11.95 12.04 274,786 -0.06(-0.50%)
Jul 24, 2009 12.04 12.34 11.80 12.10 473 -0.02(-0.17%)
Jul 23, 2009 11.63 12.48 11.50 12.12 268,567 +0.51(+4.39%)
Jul 22, 2009 11.89 11.95 11.29 11.61 264,810 -0.32(-2.68%)
Jul 21, 2009 12.25 12.31 11.85 11.93 177,370 -0.14(-1.16%)
Jul 20, 2009 11.85 12.25 11.74 12.07 214,400 +0.30(+2.55%)
Jul 17, 2009 11.85 12.00 11.40 11.77 211,675 -0.04(-0.34%)
Jul 16, 2009 11.35 11.86 11.25 11.81 261,573 +0.45(+3.96%)
Jul 15, 2009 11.52 11.52 11.20 11.36 381,656 +0.04(+0.35%)
Jul 14, 2009 10.90 11.39 10.86 11.32 294,657 +0.43(+3.95%)
Jul 13, 2009 10.66 11.04 10.63 10.89 288,432 +0.11(+1.02%)
Jul 10, 2009 10.49 10.93 10.42 10.78 120,351 +0.15(+1.41%)
Jul 09, 2009 10.66 11.03 10.51 10.63 261,515 +0.08(+0.76%)
Jul 08, 2009 10.64 10.64 10.04 10.55 415,062 +0.05(+0.48%)
Jul 07, 2009 11.51 11.74 10.44 10.50 416,901 -1.00(-8.70%)
Jul 06, 2009 10.91 11.57 10.55 11.50 480,595 +0.76(+7.08%)
Jul 02, 2009 11.45 11.45 10.74 10.74 213,084 -0.82(-7.09%)
Jul 01, 2009 11.17 11.90 11.15 11.56 237,212 +0.49(+4.43%)
Jun 30, 2009 11.34 11.62 10.89 11.07 508,702 -0.35(-3.06%)
Jun 29, 2009 11.54 11.66 11.25 11.42 290,676 -0.11(-0.95%)
Jun 26, 2009 11.33 11.77 11.24 11.53 569,042 +0.14(+1.23%)
Jun 25, 2009 11.25 11.42 11.16 11.39 492,643 +0.71(+6.65%)
Jun 24, 2009 10.87 11.09 10.57 10.68 406,350 -0.07(-0.65%)
Jun 23, 2009 11.03 11.12 10.64 10.75 462,429 -0.32(-2.89%)
Jun 22, 2009 11.39 11.40 11.01 11.07 457,788 -0.41(-3.57%)
Jun 19, 2009 11.18 11.58 10.96 11.48 610,505 +0.40(+3.61%)
Jun 18, 2009 11.42 11.47 10.91 11.08 238,283 -0.38(-3.32%)
Jun 17, 2009 11.11 11.69 10.85 11.46 436,762 +0.37(+3.34%)
Jun 16, 2009 11.03 11.60 11.03 11.09 445,857 +0.06(+0.54%)
Jun 15, 2009 11.39 11.54 10.88 11.03 299,666 -0.54(-4.67%)
Jun 12, 2009 11.77 11.77 11.45 11.57 277,614 -0.30(-2.53%)
Jun 11, 2009 11.78 12.18 11.71 11.87 459,793 +0.21(+1.80%)
Jun 10, 2009 12.01 12.19 11.35 11.66 485,019 -0.29(-2.43%)
Jun 09, 2009 11.87 12.10 11.69 11.95 282,196 +0.01(+0.08%)
Jun 08, 2009 11.80 12.14 11.59 11.94 362,400 -0.19(-1.57%)
Jun 05, 2009 12.04 12.19 11.80 12.13 322,875 +0.08(+0.66%)
Jun 04, 2009 11.56 12.10 11.56 12.05 565,624 +0.42(+3.61%)
Jun 03, 2009 11.74 11.89 11.16 11.63 460,380 -0.24(-2.02%)
Jun 02, 2009 12.13 12.26 11.63 11.87 1,210,829 -0.39(-3.18%)
Jun 01, 2009 11.70 12.57 11.69 12.26 917,104 +0.57(+4.88%)
May 29, 2009 11.19 11.73 11.18 11.69 572,153 +0.58(+5.22%)
May 28, 2009 10.97 11.40 10.64 11.11 645,182 +0.36(+3.35%)
May 27, 2009 11.17 11.51 10.68 10.75 567,318 -0.43(-3.85%)
May 26, 2009 10.60 11.23 10.45 11.18 580,022 +0.59(+5.57%)
May 22, 2009 9.920 10.72 9.920 10.59 445,741 +0.62(+6.22%)
May 21, 2009 9.580 10.10 9.450 9.970 548,348 +0.15(+1.53%)
May 20, 2009 8.820 10.18 8.820 9.820 1,376,904 +1.35(+15.94%)
May 19, 2009 8.040 8.500 8.016 8.470 547,776 +0.43(+5.35%)
May 18, 2009 7.890 8.050 7.670 8.040 284,631 +0.21(+2.68%)
May 15, 2009 7.810 8.020 7.650 7.830 284,493 +0.01(+0.13%)
May 14, 2009 7.410 8.020 7.370 7.820 442,465 +0.47(+6.39%)
May 13, 2009 7.710 7.750 7.230 7.350 665,512 -0.56(-7.08%)
May 12, 2009 7.930 8.010 7.590 7.910 351,700 +0.03(+0.38%)
May 11, 2009 8.710 8.760 7.790 7.880 556,775 -1.08(-12.05%)
May 08, 2009 8.560 8.960 8.400 8.960 214,194 +0.53(+6.29%)
May 07, 2009 8.810 8.940 8.290 8.430 249,358 -0.34(-3.88%)
May 06, 2009 8.410 8.780 8.160 8.770 430,409 +0.45(+5.41%)
May 05, 2009 8.860 8.860 8.090 8.320 408,739 -0.50(-5.67%)
May 04, 2009 8.850 8.850 8.770 8.820 275,746 +0.44(+5.25%)
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.