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

CBS Corp (NY: CBS )

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 30, 2009 5.863 6.786 5.748 6.245 22,086,622 +0.61(+10.87%)
Apr 29, 2009 5.260 5.739 5.216 5.633 12,866,257 +0.43(+8.36%)
Apr 28, 2009 5.251 5.340 5.136 5.198 9,470,357 -0.13(-2.50%)
Apr 27, 2009 5.429 5.535 5.269 5.331 11,266,916 -0.19(-3.38%)
Apr 24, 2009 5.225 5.564 5.154 5.517 10,168,287 +0.37(+7.24%)
Apr 23, 2009 5.322 5.340 5.012 5.145 10,013,036 -0.11(-2.03%)
Apr 22, 2009 5.251 5.535 5.021 5.251 12,817,146 -0.23(-4.21%)
Apr 21, 2009 5.101 5.597 5.012 5.482 12,386,838 +0.38(+7.48%)
Apr 20, 2009 5.766 5.766 4.976 5.101 20,534,318 -0.84(-14.18%)
Apr 17, 2009 4.959 6.067 4.834 5.943 32,986,176 +0.98(+19.86%)
Apr 16, 2009 4.799 5.065 4.701 4.959 7,364,575 +0.22(+4.68%)
Apr 15, 2009 4.542 4.746 4.471 4.737 5,979,164 +0.15(+3.29%)
Apr 14, 2009 4.799 4.923 4.462 4.586 13,025,635 -0.27(-5.48%)
Apr 13, 2009 4.701 4.914 4.613 4.852 6,769,113 +0.10(+2.05%)
Apr 09, 2009 4.630 5.012 4.568 4.755 15,943,908 +0.29(+6.56%)
Apr 08, 2009 4.302 4.542 3.992 4.462 12,792,198 +0.16(+3.71%)
Apr 07, 2009 4.240 4.426 4.160 4.302 8,684,170 -0.04(-0.82%)
Apr 06, 2009 4.258 4.418 4.187 4.338 10,382,065 +0.04(+0.82%)
Apr 03, 2009 4.196 4.497 4.001 4.302 15,496,107 +0.16(+3.85%)
Apr 02, 2009 3.566 4.178 3.548 4.143 21,608,730 +0.70(+20.36%)
Apr 01, 2009 3.353 3.459 3.238 3.442 9,309,311 +0.04(+1.04%)
Mar 31, 2009 3.415 3.504 3.238 3.406 10,601,244 +0.04(+1.32%)
Mar 30, 2009 3.726 3.965 3.335 3.362 18,261,278 -0.82(-19.53%)
Mar 26, 2009 3.956 4.249 3.947 4.178 11,802,214 +0.28(+7.29%)
Mar 25, 2009 4.080 4.258 3.752 3.894 11,304,592 -0.07(-1.79%)
Mar 24, 2009 3.859 4.293 3.841 3.965 13,171,958 +0.04(+1.13%)
Mar 23, 2009 3.805 3.930 3.752 3.921 10,498,232 +0.33(+9.14%)
Mar 20, 2009 3.841 3.850 3.331 3.593 14,008,928 -0.27(-6.90%)
Mar 19, 2009 3.983 3.983 3.770 3.859 11,053,674 +0.01(+0.31%)
Mar 18, 2009 3.655 4.063 3.557 3.847 18,499,516 +0.17(+4.49%)
Mar 17, 2009 3.548 3.699 3.424 3.681 12,665,058 +0.28(+8.36%)
Mar 16, 2009 3.548 3.664 3.380 3.397 10,932,336 -0.04(-1.29%)
Mar 13, 2009 3.593 3.628 3.335 3.442 0 -0.12(-3.48%)
Mar 12, 2009 3.326 3.610 3.127 3.566 19,195,444 +0.24(+7.20%)
Mar 11, 2009 3.193 3.486 3.025 3.326 14,828,524 +0.18(+5.63%)
Mar 10, 2009 2.812 3.309 2.732 3.149 25,345,342 +0.41(+14.89%)
Mar 09, 2009 2.998 2.998 2.714 2.741 11,014,741 -0.24(-8.04%)
Mar 06, 2009 3.149 3.149 2.883 2.980 0 -0.06(-2.04%)
Mar 05, 2009 3.300 3.326 2.936 3.043 18,689,480 -0.37(-10.91%)
Mar 04, 2009 3.415 3.592 3.211 3.415 24,990,112 -0.12(-3.39%)
Mar 02, 2009 3.690 3.690 3.415 3.535 18,594,440 -0.25(-6.67%)
Feb 27, 2009 4.338 4.338 3.770 3.788 0 -0.25(-6.15%)
Feb 26, 2009 4.533 4.613 3.983 4.036 16,859,088 -0.38(-8.63%)
Feb 25, 2009 4.586 4.648 4.231 4.418 14,771,609 -0.20(-4.23%)
Feb 24, 2009 4.267 4.701 4.160 4.613 16,357,276 +0.27(+6.12%)
Feb 23, 2009 4.488 4.488 4.253 4.347 15,513,736 +0.01(+0.20%)
Feb 20, 2009 4.302 4.568 4.196 4.338 20,647,984 -0.07(-1.61%)
Feb 19, 2009 5.021 5.455 4.400 4.409 26,017,290 -0.14(-3.12%)
Feb 18, 2009 4.710 4.710 4.355 4.551 26,741,738 -0.11(-2.29%)
Feb 17, 2009 4.888 5.003 4.613 4.657 11,491,025 -0.50(-9.64%)
Feb 13, 2009 5.207 5.251 4.923 5.154 13,002,861 -0.04(-0.68%)
Feb 12, 2009 5.030 5.234 4.879 5.189 11,251,656 -0.03(-0.51%)
Feb 11, 2009 5.101 5.384 5.021 5.216 10,736,129 +0.19(+3.70%)
Feb 10, 2009 5.438 5.517 4.985 5.030 11,059,336 -0.49(-8.84%)
Feb 09, 2009 5.677 5.730 5.455 5.517 11,350,999 -0.16(-2.81%)
Feb 06, 2009 5.331 5.917 5.260 5.677 14,248,549 +0.36(+6.84%)
Feb 05, 2009 5.101 5.500 4.967 5.313 13,886,778 +0.20(+3.99%)
Feb 04, 2009 5.136 5.464 5.056 5.109 16,811,202 -0.08(-1.54%)
Feb 03, 2009 5.145 5.269 4.896 5.189 11,101,991 +0.04(+0.86%)
Feb 02, 2009 4.994 5.216 4.870 5.145 9,408,886 +0.07(+1.40%)
Jan 30, 2009 5.438 5.464 5.038 5.074 0 -0.27(-4.98%)
Jan 29, 2009 5.704 5.704 5.260 5.340 9,454,842 -0.43(-7.53%)
Jan 28, 2009 5.580 5.899 5.384 5.775 9,363,443 +0.34(+6.20%)
Jan 27, 2009 5.455 5.677 5.393 5.438 9,248,856 +0.01(+0.16%)
Jan 26, 2009 5.580 5.846 5.260 5.429 11,294,254 -0.34(-5.85%)
Jan 23, 2009 5.553 5.881 5.322 5.766 16,794,200 +0.05(+0.93%)
Jan 22, 2009 5.943 6.103 5.651 5.713 13,330,627 -0.62(-9.80%)
Jan 21, 2009 5.855 6.342 5.810 6.334 12,965,810 +0.59(+10.19%)
Jan 20, 2009 6.378 6.458 5.721 5.748 9,194,875 -0.64(-10.00%)
Jan 16, 2009 6.413 6.573 6.112 6.387 8,559,709 +0.09(+1.41%)
Jan 15, 2009 6.396 6.529 5.890 6.298 13,409,055 -0.11(-1.66%)
Jan 14, 2009 6.591 6.697 6.245 6.404 8,717,263 -0.33(-4.87%)
Jan 13, 2009 6.954 6.954 6.582 6.733 10,795,749 -0.20(-2.94%)
Jan 12, 2009 7.540 7.540 6.866 6.937 8,789,320 -0.51(-6.90%)
Jan 09, 2009 7.629 7.779 7.416 7.451 7,217,862 -0.27(-3.56%)
Jan 08, 2009 7.496 7.833 7.354 7.726 10,571,470 +0.18(+2.35%)
Jan 07, 2009 7.762 7.806 7.425 7.549 11,687,357 -0.36(-4.60%)
Jan 06, 2009 7.833 8.152 7.726 7.912 15,461,328 +0.20(+2.53%)
Jan 05, 2009 7.850 7.983 7.646 7.717 9,768,674 -0.19(-2.36%)
Jan 02, 2009 7.265 7.921 7.229 7.904 0 +0.64(+8.79%)
Jan 01, 2009 7.034 7.318 6.981 7.265 0 +0.00(+0.00%)
Dec 31, 2008 7.034 7.318 6.981 7.265 5,252,455 +0.20(+2.76%)
Dec 30, 2008 6.742 7.079 6.697 7.070 4,400,813 +0.36(+5.42%)
Dec 29, 2008 6.866 7.008 6.520 6.706 5,974,669 -0.14(-2.07%)
Dec 26, 2008 6.626 6.937 6.626 6.848 4,427,446 +0.19(+2.80%)
Dec 24, 2008 6.502 6.715 6.471 6.662 2,506,111 +0.04(+0.54%)
Dec 23, 2008 6.733 6.733 6.493 6.626 7,447,748 +0.01(+0.13%)
Dec 22, 2008 6.821 6.821 6.449 6.617 11,430,519 -0.22(-3.24%)
Dec 19, 2008 7.549 7.549 6.493 6.839 15,031,925 +0.27(+4.19%)
Dec 18, 2008 6.901 7.025 6.493 6.564 8,697,697 -0.31(-4.52%)
Dec 17, 2008 6.795 7.052 6.635 6.875 10,822,758 -0.20(-2.76%)
Dec 16, 2008 7.034 7.079 6.582 7.070 16,395,163 +0.27(+4.05%)
Dec 15, 2008 7.318 7.451 6.573 6.795 13,128,675 -0.48(-6.59%)
Dec 12, 2008 6.635 7.394 6.431 7.274 13,724,047 +0.40(+5.81%)
Dec 11, 2008 6.946 7.194 6.795 6.875 11,641,170 -0.16(-2.27%)
Dec 10, 2008 6.688 7.309 6.653 7.034 11,945,404 +0.43(+6.44%)
Dec 09, 2008 6.839 7.114 6.555 6.609 14,363,679 -0.34(-4.85%)
Dec 08, 2008 6.750 7.096 6.600 6.946 13,195,670 +0.39(+5.95%)
Dec 05, 2008 6.387 6.600 5.917 6.555 12,985,176 -0.01(-0.14%)
Dec 04, 2008 6.342 6.919 6.192 6.564 17,856,662 +0.08(+1.23%)
Dec 03, 2008 6.050 6.546 5.154 6.484 19,264,560 +0.80(+14.04%)
Dec 02, 2008 5.012 5.979 4.728 5.686 15,728,582 +0.51(+9.95%)
Dec 01, 2008 5.695 5.757 5.145 5.171 9,805,631 -0.74(-12.46%)
Nov 28, 2008 5.784 5.979 5.517 5.908 4,634,836 +0.10(+1.68%)
Nov 26, 2008 5.127 5.846 4.976 5.810 10,799,742 +0.56(+10.64%)
Nov 25, 2008 5.438 5.677 4.950 5.251 10,152,116 -0.06(-1.17%)
Nov 24, 2008 4.622 5.473 4.471 5.313 17,511,248 +0.90(+20.28%)
Nov 21, 2008 4.213 4.471 3.868 4.418 17,241,866 +0.42(+10.42%)
Nov 20, 2008 4.728 4.737 3.983 4.001 20,908,764 -0.78(-16.33%)
Nov 19, 2008 5.278 5.393 4.755 4.781 13,036,437 -0.60(-11.20%)
Nov 18, 2008 5.402 5.588 5.136 5.384 13,416,566 -0.04(-0.65%)
Nov 17, 2008 5.739 5.846 5.411 5.420 14,911,071 -0.45(-7.70%)
Nov 14, 2008 5.686 6.378 5.571 5.872 18,601,458 +0.17(+2.95%)
Nov 13, 2008 5.393 5.917 5.198 5.704 28,304,608 +0.32(+5.93%)
Nov 12, 2008 6.644 6.671 5.367 5.384 35,852,244 -1.41(-20.76%)
Nov 11, 2008 7.096 7.123 6.600 6.795 9,637,882 -0.30(-4.25%)
Nov 10, 2008 7.283 7.504 6.990 7.096 11,084,930 -0.14(-1.96%)
Nov 07, 2008 7.318 7.496 7.096 7.238 13,501,527 +0.04(+0.62%)
Nov 06, 2008 7.921 7.983 7.158 7.194 20,428,256 -0.88(-10.88%)
Nov 05, 2008 8.613 8.755 8.028 8.072 11,009,602 -0.66(-7.52%)
Nov 04, 2008 8.720 8.773 8.347 8.729 10,619,938 +0.23(+2.71%)
Nov 03, 2008 8.604 8.764 8.303 8.498 9,925,170 -0.12(-1.34%)
Oct 31, 2008 8.365 8.924 8.010 8.613 15,571,950 +0.25(+2.97%)
Oct 30, 2008 7.895 8.702 7.895 8.365 14,926,254 +0.63(+8.14%)
Oct 29, 2008 7.921 8.445 7.735 7.735 17,924,408 -0.10(-1.25%)
Oct 28, 2008 7.229 7.895 6.928 7.833 10,090,214 +0.93(+13.50%)
Oct 27, 2008 6.777 7.221 6.674 6.901 11,730,352 -0.01(-0.13%)
Oct 24, 2008 7.034 7.238 6.830 6.910 15,411,221 -0.56(-7.48%)
Oct 23, 2008 7.229 7.504 6.883 7.469 12,436,723 +0.29(+4.08%)
Oct 22, 2008 7.895 7.895 6.919 7.176 11,955,069 -0.84(-10.51%)
Oct 21, 2008 8.321 8.436 7.992 8.019 9,525,711 -0.32(-3.83%)
Oct 20, 2008 8.205 8.383 7.859 8.338 10,712,206 -0.01(-0.11%)
Oct 17, 2008 7.629 8.434 7.611 8.347 20,336,020 +0.54(+6.93%)
Oct 16, 2008 7.682 7.877 7.061 7.806 21,405,806 +0.16(+2.09%)
Oct 15, 2008 8.356 8.445 7.575 7.646 16,847,498 -0.81(-9.55%)
Oct 14, 2008 8.365 8.516 7.886 8.454 26,667,178 +0.70(+9.04%)
Oct 13, 2008 7.664 7.859 6.795 7.753 30,307,998 +0.57(+7.90%)
Oct 10, 2008 8.604 9.270 6.688 7.185 56,049,256 -1.81(-20.12%)
Oct 09, 2008 10.31 10.31 8.986 8.995 12,497,777 -1.14(-11.21%)
Oct 08, 2008 10.27 10.96 10.09 10.13 13,433,131 -0.38(-3.63%)
Oct 07, 2008 11.58 11.66 10.47 10.51 14,014,556 -0.96(-8.35%)
Oct 06, 2008 11.17 11.52 10.80 11.47 13,191,356 +0.04(+0.31%)
Oct 03, 2008 12.27 12.32 11.35 11.43 11,210,703 -0.65(-5.36%)
Oct 02, 2008 12.78 12.84 12.05 12.08 8,141,471 -0.72(-5.61%)
Oct 01, 2008 12.82 12.96 12.64 12.80 6,497,546 -0.13(-1.03%)
Sep 30, 2008 12.95 12.98 12.50 12.93 9,457,569 +0.25(+1.96%)
Sep 29, 2008 13.51 13.76 12.44 12.68 11,775,446 -0.98(-7.14%)
Sep 26, 2008 13.40 13.78 13.24 13.66 0 +0.14(+1.05%)
Sep 25, 2008 13.12 13.69 13.09 13.52 6,304,653 +0.46(+3.53%)
Sep 24, 2008 13.20 13.39 12.98 13.06 7,677,013 -0.12(-0.88%)
Sep 23, 2008 13.74 13.92 13.02 13.17 7,205,401 -0.48(-3.51%)
Sep 22, 2008 13.76 14.06 13.60 13.65 8,349,094 -0.27(-1.91%)
Sep 19, 2008 14.19 15.07 13.87 13.92 0 +0.01(+0.06%)
Sep 18, 2008 13.53 14.21 13.09 13.91 13,997,683 +0.56(+4.19%)
Sep 17, 2008 14.06 14.10 13.31 13.35 8,850,505 -0.84(-5.94%)
Sep 16, 2008 14.05 14.39 13.78 14.19 8,353,924 -0.14(-0.99%)
Sep 15, 2008 14.53 15.14 14.25 14.33 9,104,279 -0.61(-4.10%)
Sep 12, 2008 14.92 15.04 14.62 14.95 7,397,883 -0.12(-0.82%)
Sep 11, 2008 14.96 15.23 14.78 15.07 9,276,576 +0.11(+0.71%)
Sep 10, 2008 14.80 15.11 14.62 14.96 12,309,229 +0.24(+1.63%)
Sep 09, 2008 15.11 15.32 14.72 14.72 12,247,941 -0.43(-2.87%)
Sep 08, 2008 14.99 15.31 14.92 15.16 8,466,204 +0.47(+3.20%)
Sep 05, 2008 14.29 14.78 14.25 14.69 0 +0.34(+2.35%)
Sep 04, 2008 14.72 14.73 14.34 14.35 7,034,568 -0.43(-2.94%)
Sep 03, 2008 14.54 14.81 14.43 14.79 6,298,265 +0.24(+1.65%)
Sep 02, 2008 14.55 14.92 14.50 14.55 8,345,457 +0.20(+1.36%)
Aug 29, 2008 14.65 14.72 14.34 14.35 4,550,396 -0.50(-3.35%)
Aug 28, 2008 14.65 14.91 14.58 14.85 6,525,630 +0.27(+1.82%)
Aug 27, 2008 14.51 14.75 14.39 14.58 4,663,327 +0.06(+0.43%)
Aug 26, 2008 14.69 14.76 14.24 14.52 7,174,877 -0.15(-1.03%)
Aug 25, 2008 14.83 15.01 14.60 14.67 5,003,446 -0.22(-1.49%)
Aug 22, 2008 14.64 14.93 14.52 14.89 3,682,385 +0.28(+1.94%)
Aug 21, 2008 14.47 14.65 14.25 14.61 4,808,835 +0.01(+0.06%)
Aug 20, 2008 14.96 14.98 14.43 14.60 5,691,697 -0.28(-1.85%)
Aug 19, 2008 15.43 15.49 14.80 14.88 5,460,630 -0.70(-4.50%)
Aug 18, 2008 16.09 16.17 15.42 15.58 6,110,037 -0.43(-2.66%)
Aug 15, 2008 16.02 16.27 15.78 16.00 0 -0.01(-0.06%)
Aug 14, 2008 15.18 16.21 15.17 16.01 12,908,988 +0.75(+4.94%)
Aug 13, 2008 15.28 15.43 15.13 15.26 6,360,694 -0.09(-0.58%)
Aug 12, 2008 15.50 15.67 15.28 15.35 9,194,529 -0.33(-2.09%)
Aug 11, 2008 14.74 15.81 14.73 15.67 11,709,987 +0.82(+5.49%)
Aug 08, 2008 14.33 14.89 14.22 14.86 5,238,189 +0.62(+4.36%)
Aug 07, 2008 14.72 14.73 14.18 14.24 5,412,839 -0.58(-3.89%)
Aug 06, 2008 14.60 14.87 14.26 14.81 9,347,371 +0.19(+1.27%)
Aug 05, 2008 14.34 14.64 14.29 14.63 6,069,199 +0.43(+3.00%)
Aug 04, 2008 14.19 14.35 13.98 14.20 4,950,969 +0.03(+0.19%)
Aug 01, 2008 14.64 14.65 14.04 14.18 8,320,166 -0.34(-2.32%)
Jul 31, 2008 14.61 14.99 14.32 14.51 13,327,927 -0.46(-3.08%)
Jul 30, 2008 15.17 15.40 14.51 14.97 9,109,506 -0.24(-1.57%)
Jul 29, 2008 15.21 15.43 14.72 15.21 7,193,984 +0.51(+3.50%)
Jul 28, 2008 15.04 15.09 14.64 14.70 6,972,562 -0.41(-2.70%)
Jul 25, 2008 15.55 15.76 14.96 15.11 7,432,187 -0.30(-1.96%)
Jul 24, 2008 16.06 16.16 15.40 15.41 10,175,787 -0.61(-3.82%)
Jul 23, 2008 15.46 16.09 15.22 16.02 8,853,697 +0.67(+4.39%)
Jul 22, 2008 14.74 15.38 14.65 15.35 8,601,837 +0.47(+3.16%)
Jul 21, 2008 15.17 15.19 14.82 14.88 4,204,097 -0.17(-1.12%)
Jul 18, 2008 15.21 15.34 14.90 15.04 8,622,307 -0.31(-2.02%)
Jul 17, 2008 15.11 15.39 14.88 15.35 13,889,992 +0.35(+2.37%)
Jul 16, 2008 15.01 15.20 14.56 15.00 16,260,930 -0.16(-1.05%)
Jul 15, 2008 14.82 15.38 14.49 15.16 10,930,091 +0.20(+1.36%)
Jul 14, 2008 15.43 15.49 14.96 14.96 7,211,520 -0.31(-2.03%)
Jul 11, 2008 15.30 15.40 14.72 15.27 10,662,810 -0.23(-1.49%)
Jul 10, 2008 15.67 15.75 15.35 15.50 8,324,723 -0.14(-0.91%)
Jul 09, 2008 15.82 16.03 15.55 15.64 9,799,894 -0.16(-1.01%)
Jul 08, 2008 15.60 15.84 15.42 15.80 8,692,970 +0.07(+0.45%)
Jul 07, 2008 15.84 16.19 15.52 15.73 10,464,266 -0.77(-4.68%)
Jul 04, 2008 16.78 16.79 16.43 16.50 5,541,542 +0.00(+0.00%)
Jul 03, 2008 16.78 16.79 16.43 16.50 5,541,542 -0.12(-0.69%)
Jul 02, 2008 17.10 17.18 16.61 16.61 6,921,354 -0.39(-2.30%)
Jul 01, 2008 17.02 17.21 16.68 17.00 7,811,221 -0.28(-1.64%)
Jun 30, 2008 17.53 17.55 17.20 17.29 6,916,345 -0.24(-1.37%)
Jun 27, 2008 17.72 17.91 17.19 17.53 12,221,572 -0.21(-1.20%)
Jun 26, 2008 17.74 17.79 16.94 17.74 15,261,915 -0.17(-0.94%)
Jun 25, 2008 17.51 18.22 17.51 17.91 7,341,645 +0.49(+2.80%)
Jun 24, 2008 17.52 17.65 17.12 17.42 5,485,992 -0.16(-0.91%)
Jun 23, 2008 17.79 17.87 17.54 17.58 4,955,404 -0.16(-0.90%)
Jun 20, 2008 18.01 18.10 17.62 17.74 7,518,380 -0.38(-2.10%)
Jun 19, 2008 18.02 18.25 17.79 18.12 7,537,577 +0.23(+1.29%)
Jun 18, 2008 18.18 18.18 17.79 17.89 5,834,709 -0.43(-2.32%)
Jun 17, 2008 18.68 18.90 18.27 18.32 5,113,933 -0.19(-1.01%)
Jun 16, 2008 18.24 18.60 18.17 18.50 6,525,312 +0.16(+0.87%)
Jun 13, 2008 18.31 18.40 18.10 18.34 5,380,393 +0.08(+0.44%)
Jun 12, 2008 18.37 18.50 18.14 18.26 7,093,452 -0.04(-0.24%)
Jun 11, 2008 18.57 18.77 18.29 18.31 5,778,142 -0.39(-2.09%)
Jun 10, 2008 18.67 18.87 18.42 18.70 5,347,428 +0.06(+0.33%)
Jun 09, 2008 18.94 18.95 18.54 18.64 4,608,722 -0.31(-1.64%)
Jun 06, 2008 19.65 19.65 18.93 18.95 6,219,823 -0.83(-4.17%)
Jun 05, 2008 19.44 19.83 19.34 19.77 8,877,854 +0.37(+1.92%)
Jun 04, 2008 19.16 19.63 19.09 19.40 7,057,781 +0.28(+1.48%)
Jun 03, 2008 19.20 19.44 19.02 19.12 10,107,280 -0.17(-0.87%)
Jun 02, 2008 19.10 19.31 19.08 19.28 6,082,363 +0.14(+0.74%)
May 30, 2008 19.12 19.36 19.09 19.14 8,412,737 -0.31(-1.60%)
May 29, 2008 19.67 19.75 19.29 19.45 11,171,193 -0.22(-1.13%)
May 28, 2008 20.09 20.15 19.59 19.67 8,467,468 -0.40(-1.99%)
May 27, 2008 20.18 20.32 19.92 20.07 7,811,729 -0.06(-0.31%)
May 26, 2008 20.30 20.44 20.11 20.14 0 +0.00(+0.00%)
May 23, 2008 20.30 20.44 20.11 20.14 4,002,730 -0.27(-1.30%)
May 22, 2008 20.29 20.62 20.19 20.40 4,779,345 +0.09(+0.44%)
May 21, 2008 20.79 20.79 20.18 20.31 6,067,420 -0.20(-0.95%)
May 20, 2008 20.55 20.71 20.40 20.51 9,478,778 -0.12(-0.56%)
May 19, 2008 20.74 20.93 20.52 20.62 8,973,260 -0.15(-0.73%)
May 16, 2008 21.44 21.44 20.66 20.77 9,954,231 -0.72(-3.34%)
May 15, 2008 21.48 21.69 20.92 21.49 12,874,003 -0.52(-2.38%)
May 14, 2008 21.95 22.18 21.87 22.02 4,473,167 +0.12(+0.57%)
May 13, 2008 22.15 22.15 21.76 21.89 4,037,642 -0.08(-0.36%)
May 12, 2008 21.79 21.97 21.52 21.97 3,825,388 +0.33(+1.52%)
May 09, 2008 20.89 21.82 20.89 21.64 3,467,793 -0.13(-0.61%)
May 08, 2008 21.74 22.02 21.71 21.78 7,604,116 +0.00(+0.00%)
May 07, 2008 21.85 22.08 21.71 21.78 6,515,148 -0.11(-0.49%)
May 06, 2008 21.09 22.11 20.96 21.88 9,828,417 +0.58(+2.71%)
May 05, 2008 21.56 21.56 21.17 21.31 5,403,275 -0.28(-1.27%)
May 02, 2008 21.49 21.61 21.25 21.58 7,158,736 +0.25(+1.16%)
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.