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

Cott Corp (NY: COT )

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 (%)
May 29, 2009 5.620 5.950 5.600 5.880 1,256,961 +0.28(+5.00%)
May 28, 2009 5.630 5.670 5.290 5.600 1,103,936 +0.07(+1.27%)
May 27, 2009 5.500 5.790 5.430 5.530 904,488 +0.08(+1.47%)
May 26, 2009 5.290 5.650 5.290 5.450 1,696,159 +0.16(+3.02%)
May 22, 2009 5.350 5.490 5.200 5.290 925,158 -0.06(-1.12%)
May 21, 2009 5.130 5.370 5.000 5.350 1,836,927 +0.24(+4.70%)
May 20, 2009 4.940 5.200 4.940 5.110 1,316,292 +0.17(+3.44%)
May 19, 2009 4.790 5.030 4.760 4.940 1,834,876 +0.12(+2.49%)
May 18, 2009 4.640 4.940 4.600 4.820 1,023,783 +0.37(+8.31%)
May 15, 2009 4.430 4.715 4.430 4.450 882,781 -0.02(-0.45%)
May 14, 2009 4.150 4.520 4.150 4.470 1,701,613 +0.17(+3.95%)
May 13, 2009 4.610 4.730 4.190 4.300 1,640,302 -0.39(-8.32%)
May 12, 2009 4.470 4.780 4.350 4.690 2,593,306 +0.18(+3.99%)
May 11, 2009 4.010 4.840 4.010 4.510 3,878,734 +0.44(+10.81%)
May 08, 2009 4.120 4.260 3.980 4.070 1,767,990 +0.07(+1.75%)
May 07, 2009 3.950 4.150 3.670 4.000 1,455,864 -0.01(-0.25%)
May 06, 2009 4.260 4.260 3.940 4.010 1,578,157 -0.14(-3.37%)
May 05, 2009 4.140 4.280 3.850 4.150 2,268,882 -0.12(-2.81%)
May 04, 2009 3.850 4.500 3.750 4.270 7,712,862 +0.86(+25.22%)
May 01, 2009 2.770 4.340 2.650 3.410 10,966,419 +1.39(+68.81%)
Apr 30, 2009 1.980 2.030 1.960 2.020 492,100 +0.04(+2.02%)
Apr 29, 2009 2.070 2.070 1.780 1.980 1,291,738 -0.09(-4.35%)
Apr 28, 2009 2.120 2.200 1.990 2.070 406,022 -0.05(-2.36%)
Apr 27, 2009 2.040 2.200 1.980 2.120 892,155 +0.16(+8.16%)
Apr 24, 2009 1.890 2.020 1.800 1.960 2,044,098 +0.10(+5.32%)
Apr 23, 2009 1.740 1.870 1.730 1.861 360,967 +0.13(+7.57%)
Apr 22, 2009 1.750 1.750 1.690 1.730 403,574 +0.03(+1.76%)
Apr 21, 2009 1.700 1.820 1.570 1.700 623,908 -0.02(-1.16%)
Apr 20, 2009 1.590 1.800 1.560 1.720 761,470 +0.16(+10.26%)
Apr 17, 2009 1.410 1.630 1.300 1.560 765,268 +0.14(+9.86%)
Apr 16, 2009 1.260 1.490 1.200 1.420 588,774 +0.19(+15.45%)
Apr 15, 2009 1.080 1.250 1.070 1.230 467,421 +0.13(+11.82%)
Apr 14, 2009 1.030 1.100 1.020 1.100 260,108 +0.07(+6.80%)
Apr 13, 2009 0.8773 1.040 0.8773 1.030 537,319 +0.11(+12.57%)
Apr 09, 2009 0.9300 1.000 0.8726 0.9150 1,706,301 +0.04(+3.98%)
Apr 08, 2009 0.9500 0.9500 0.8800 0.8800 460,929 -0.05(-5.38%)
Apr 07, 2009 0.9900 1.000 0.9300 0.9300 223,414 -0.06(-6.06%)
Apr 06, 2009 1.000 1.050 0.9800 0.9900 516,246 -0.00(-0.01%)
Apr 03, 2009 1.040 1.040 0.9900 0.9901 216,497 -0.06(-5.70%)
Apr 02, 2009 0.9800 1.050 0.9706 1.050 795,276 +0.08(+8.25%)
Apr 01, 2009 1.070 1.070 0.9700 0.9700 315,430 -0.02(-2.35%)
Mar 31, 2009 0.9300 1.070 0.9299 0.9933 325,788 +0.06(+6.81%)
Mar 30, 2009 0.9100 0.9401 0.9000 0.9300 140,526 +0.09(+10.71%)
Mar 26, 2009 0.8800 0.9300 0.8400 0.8400 1,357,230 -0.05(-5.62%)
Mar 25, 2009 0.9400 0.9400 0.8800 0.8900 381,869 -0.05(-5.32%)
Mar 24, 2009 0.9200 0.9400 0.9000 0.9400 186,084 +0.06(+6.82%)
Mar 23, 2009 0.9300 0.9300 0.8800 0.8800 225,942 +0.03(+3.53%)
Mar 20, 2009 0.8400 0.8900 0.8302 0.8500 713,742 +0.02(+2.41%)
Mar 19, 2009 0.8400 0.8700 0.7600 0.8300 887,132 +0.07(+9.86%)
Mar 18, 2009 0.7500 0.8000 0.7400 0.7555 1,092,096 +0.02(+2.09%)
Mar 17, 2009 0.7500 0.7800 0.7022 0.7400 446,411 -0.06(-7.50%)
Mar 16, 2009 0.8000 0.8400 0.7600 0.8000 457,505 +0.04(+5.26%)
Mar 13, 2009 0.8200 0.8200 0.7300 0.7600 0 +0.04(+5.56%)
Mar 12, 2009 0.7000 0.7400 0.6900 0.7200 233,996 +0.04(+6.29%)
Mar 11, 2009 0.6700 0.7100 0.6600 0.6774 155,029 +0.01(+2.17%)
Mar 10, 2009 0.8400 0.8400 0.6500 0.6630 387,458 -0.06(-8.93%)
Mar 09, 2009 0.6700 0.7300 0.6646 0.7280 221,057 +0.06(+8.66%)
Mar 06, 2009 0.7900 0.7940 0.6586 0.6700 0 -0.10(-13.55%)
Mar 05, 2009 0.7800 0.8000 0.7522 0.7750 84,339 -0.02(-1.90%)
Mar 04, 2009 0.7900 0.8000 0.7626 0.7900 159,816 +0.03(+3.95%)
Mar 02, 2009 0.7900 0.8100 0.7600 0.7600 51,979 -0.02(-2.81%)
Feb 27, 2009 0.8200 0.8249 0.7800 0.7820 0 -0.04(-4.63%)
Feb 26, 2009 0.8200 0.9400 0.8100 0.8200 101,757 -0.07(-7.87%)
Feb 25, 2009 0.7700 0.9000 0.7700 0.8900 126,066 +0.06(+7.23%)
Feb 24, 2009 0.8800 0.8800 0.8100 0.8300 64,309 +0.06(+7.65%)
Feb 23, 2009 0.7900 0.8100 0.7700 0.7710 73,034 -0.02(-2.41%)
Feb 20, 2009 0.7900 0.8000 0.7800 0.7900 30,872 +0.01(+1.28%)
Feb 19, 2009 0.8000 0.8200 0.7800 0.7800 40,897 +0.01(+1.30%)
Feb 18, 2009 0.8600 0.8700 0.7700 0.7700 135,442 -0.09(-10.47%)
Feb 17, 2009 0.9500 1.000 0.8400 0.8600 122,012 -0.19(-18.10%)
Feb 13, 2009 0.8400 1.050 0.8300 1.050 409,468 +0.23(+28.05%)
Feb 12, 2009 0.7600 0.8390 0.7600 0.8200 61,065 +0.06(+7.89%)
Feb 11, 2009 0.7700 0.7900 0.7600 0.7600 37,504 +0.00(+0.00%)
Feb 10, 2009 0.7500 0.7800 0.7400 0.7600 54,296 -0.03(-3.68%)
Feb 09, 2009 0.8200 0.8300 0.7700 0.7890 83,066 -0.01(-1.38%)
Feb 06, 2009 0.7900 0.8000 0.7700 0.8000 67,347 +0.03(+4.03%)
Feb 05, 2009 0.7700 0.8100 0.7600 0.7690 192,637 -0.00(-0.13%)
Feb 04, 2009 0.7200 0.8000 0.7000 0.7700 158,390 +0.06(+8.45%)
Feb 03, 2009 0.7200 0.7300 0.6800 0.7100 199,155 -0.02(-2.74%)
Feb 02, 2009 0.7300 0.7400 0.7100 0.7300 178,008 -0.01(-1.35%)
Jan 30, 2009 0.8100 0.8100 0.7310 0.7400 0 -0.06(-7.50%)
Jan 29, 2009 0.7500 0.8100 0.7400 0.8000 421,691 +0.04(+5.26%)
Jan 28, 2009 0.8600 0.9000 0.7600 0.7600 790,751 -0.16(-17.39%)
Jan 27, 2009 1.250 1.250 0.8800 0.9200 1,116,913 -0.37(-28.68%)
Jan 26, 2009 1.320 1.360 1.290 1.290 124,100 -0.02(-1.53%)
Jan 23, 2009 1.330 1.360 1.280 1.310 217,810 -0.04(-2.96%)
Jan 22, 2009 1.320 1.350 1.310 1.350 143,207 +0.01(+0.75%)
Jan 21, 2009 1.260 1.350 1.250 1.340 392,533 +0.07(+5.51%)
Jan 20, 2009 1.180 1.300 1.180 1.270 264,874 +0.03(+2.42%)
Jan 16, 2009 1.360 1.369 1.220 1.240 105,315 -0.05(-3.88%)
Jan 15, 2009 1.300 1.320 1.250 1.290 325,708 +0.00(+0.00%)
Jan 14, 2009 1.230 1.320 1.230 1.290 341,146 +0.00(+0.00%)
Jan 13, 2009 1.250 1.330 1.250 1.290 38,849 -0.01(-0.77%)
Jan 12, 2009 1.400 1.460 1.300 1.300 205,930 -0.14(-9.72%)
Jan 09, 2009 1.370 1.470 1.330 1.440 273,408 +0.07(+5.11%)
Jan 08, 2009 1.250 1.380 1.200 1.370 713,385 +0.07(+5.38%)
Jan 07, 2009 1.450 1.500 1.270 1.300 515,627 -0.06(-4.41%)
Jan 06, 2009 1.450 1.590 1.360 1.360 479,538 -0.09(-6.21%)
Jan 05, 2009 1.340 1.510 1.300 1.450 511,996 +0.11(+8.21%)
Jan 02, 2009 1.420 1.420 1.290 1.340 0 +0.06(+4.69%)
Jan 01, 2009 1.270 1.280 1.180 1.280 0 +0.00(+0.00%)
Dec 31, 2008 1.270 1.280 1.180 1.280 263,700 +0.05(+4.07%)
Dec 30, 2008 1.170 1.250 1.160 1.230 583,625 +0.07(+6.03%)
Dec 29, 2008 1.100 1.250 1.030 1.160 494,380 -0.04(-3.33%)
Dec 26, 2008 1.140 1.200 0.8100 1.200 270,517 +0.14(+13.21%)
Dec 24, 2008 0.9600 1.140 0.9600 1.060 172,135 +0.09(+9.28%)
Dec 23, 2008 0.8400 0.9700 0.8200 0.9700 230,734 +0.12(+14.12%)
Dec 22, 2008 0.7100 0.8500 0.7100 0.8500 252,822 +0.10(+13.33%)
Dec 19, 2008 0.7400 0.8000 0.7300 0.7500 263,069 -0.02(-2.60%)
Dec 18, 2008 0.7500 0.7900 0.7440 0.7700 365,942 +0.00(+0.00%)
Dec 17, 2008 0.7100 0.7900 0.7100 0.7700 131,500 +0.02(+2.67%)
Dec 16, 2008 0.7600 0.7900 0.7200 0.7500 243,665 +0.02(+2.74%)
Dec 15, 2008 0.8100 0.8500 0.6800 0.7300 301,887 -0.09(-10.98%)
Dec 12, 2008 0.7700 0.8300 0.7500 0.8200 0 +0.07(+9.33%)
Dec 11, 2008 0.6800 0.7800 0.6700 0.7500 239,844 +0.09(+13.64%)
Dec 10, 2008 0.6300 0.7300 0.6300 0.6600 181,608 -0.02(-2.94%)
Dec 09, 2008 0.6700 0.7100 0.5900 0.6800 425,769 +0.00(+0.00%)
Dec 08, 2008 0.7000 0.7500 0.6702 0.6800 167,390 -0.03(-4.23%)
Dec 05, 2008 0.7300 0.7700 0.6800 0.7100 0 +0.01(+1.43%)
Dec 04, 2008 0.8000 0.8000 0.7000 0.7000 109,936 -0.09(-11.39%)
Dec 03, 2008 0.7800 0.8200 0.7600 0.7900 71,558 +0.02(+2.60%)
Dec 02, 2008 0.8400 0.8500 0.7600 0.7700 137,204 -0.03(-3.75%)
Dec 01, 2008 0.9700 0.9700 0.8000 0.8000 123,384 -0.04(-5.33%)
Nov 28, 2008 0.8200 0.8600 0.8100 0.8450 12,211 +0.04(+5.62%)
Nov 26, 2008 0.9400 0.9400 0.7300 0.8000 90,092 +0.13(+19.40%)
Nov 25, 2008 1.000 1.000 0.6300 0.6700 264,740 -0.23(-25.56%)
Nov 24, 2008 0.8000 1.060 0.8000 0.9000 117,800 +0.03(+3.45%)
Nov 21, 2008 0.9500 0.9500 0.8000 0.8700 123,035 -0.02(-2.25%)
Nov 20, 2008 0.9500 0.9900 0.8500 0.8900 88,250 -0.03(-3.26%)
Nov 19, 2008 0.9700 1.060 0.9200 0.9200 109,930 -0.05(-5.15%)
Nov 18, 2008 1.110 1.160 0.9500 0.9700 184,734 -0.18(-15.65%)
Nov 17, 2008 1.190 1.200 1.150 1.150 50,697 -0.01(-0.88%)
Nov 14, 2008 1.300 1.300 0.9800 1.160 0 +0.19(+19.61%)
Nov 13, 2008 1.050 1.080 0.9000 0.9700 137,787 -0.11(-10.19%)
Nov 12, 2008 1.190 1.250 1.040 1.080 134,439 -0.17(-13.60%)
Nov 11, 2008 1.240 1.280 1.220 1.250 105,900 -0.01(-0.79%)
Nov 10, 2008 1.300 1.300 1.240 1.260 216,843 +0.00(+0.00%)
Nov 07, 2008 1.440 1.440 1.180 1.260 399,896 +0.05(+4.13%)
Nov 06, 2008 1.440 1.440 0.8900 1.210 493,212 -0.09(-6.92%)
Nov 05, 2008 1.440 1.540 1.280 1.300 774,416 +0.02(+1.56%)
Nov 04, 2008 1.200 1.550 1.120 1.280 703,324 +0.21(+19.63%)
Nov 03, 2008 1.090 1.090 0.9200 1.070 165,628 +0.11(+11.46%)
Oct 31, 2008 0.9000 0.9600 0.8300 0.9600 265,969 +0.13(+15.66%)
Oct 30, 2008 0.8500 0.8500 0.7701 0.8300 164,997 +0.06(+7.79%)
Oct 29, 2008 0.8800 0.8800 0.7600 0.7700 84,736 +0.01(+1.32%)
Oct 28, 2008 0.8900 0.8900 0.7200 0.7600 141,508 +0.04(+5.56%)
Oct 27, 2008 0.9900 0.9900 0.7200 0.7200 173,621 +0.00(+0.00%)
Oct 24, 2008 0.7500 0.8600 0.6700 0.7200 289,736 -0.03(-4.00%)
Oct 23, 2008 0.9200 0.9200 0.7400 0.7500 82,562 -0.04(-5.06%)
Oct 22, 2008 0.9500 0.9500 0.7500 0.7900 87,983 -0.02(-2.47%)
Oct 21, 2008 0.8900 1.000 0.8100 0.8100 116,005 -0.11(-11.96%)
Oct 20, 2008 0.9600 0.9900 0.8700 0.9200 346,027 +0.16(+21.05%)
Oct 17, 2008 1.085 1.085 0.7600 0.7600 0 -0.20(-20.83%)
Oct 16, 2008 1.180 1.180 0.8000 0.9600 59,531 -0.04(-4.00%)
Oct 15, 2008 0.9900 1.060 0.9600 1.000 79,552 +0.01(+1.01%)
Oct 14, 2008 1.200 1.200 0.9600 0.9900 240,059 +0.04(+4.21%)
Oct 13, 2008 1.240 1.240 0.7500 0.9500 210,166 +0.29(+43.94%)
Oct 10, 2008 0.7600 0.9800 0.6200 0.6600 237,700 -0.20(-23.26%)
Oct 09, 2008 1.170 1.170 0.8500 0.8600 108,500 -0.06(-6.52%)
Oct 08, 2008 1.050 1.050 0.8900 0.9200 190,525 -0.14(-13.21%)
Oct 07, 2008 1.100 1.100 1.050 1.060 225,176 -0.02(-1.85%)
Oct 06, 2008 1.160 1.160 1.050 1.080 217,562 -0.07(-6.10%)
Oct 03, 2008 1.190 1.190 1.120 1.150 0 +0.07(+6.49%)
Oct 02, 2008 1.210 1.217 1.080 1.080 129,658 -0.11(-9.24%)
Oct 01, 2008 1.100 1.190 1.070 1.190 158,712 +0.11(+10.19%)
Sep 30, 2008 1.250 1.250 1.060 1.080 169,146 +0.02(+1.89%)
Sep 29, 2008 1.190 1.220 1.060 1.060 204,306 -0.11(-9.40%)
Sep 26, 2008 1.340 1.340 1.150 1.170 0 -0.15(-11.36%)
Sep 25, 2008 1.260 1.350 1.260 1.320 231,174 +0.03(+2.33%)
Sep 24, 2008 1.280 1.300 1.200 1.290 257,835 +0.09(+7.49%)
Sep 23, 2008 1.200 1.270 1.170 1.200 367,073 -0.02(-1.64%)
Sep 22, 2008 1.340 1.370 1.220 1.220 498,490 -0.02(-1.61%)
Sep 19, 2008 1.110 1.350 1.110 1.240 0 +0.15(+13.76%)
Sep 18, 2008 1.390 1.390 1.000 1.090 880,707 -0.01(-0.91%)
Sep 17, 2008 1.340 1.370 1.010 1.100 575,023 -0.22(-16.67%)
Sep 16, 2008 1.500 1.500 1.320 1.320 551,880 -0.16(-10.81%)
Sep 15, 2008 1.670 1.670 1.440 1.480 278,756 -0.17(-10.30%)
Sep 12, 2008 1.570 1.700 1.530 1.650 0 +0.11(+7.14%)
Sep 11, 2008 1.610 1.610 1.440 1.540 280,651 -0.06(-3.75%)
Sep 10, 2008 1.660 1.660 1.590 1.600 232,070 -0.05(-3.03%)
Sep 09, 2008 1.800 1.800 1.635 1.650 216,942 -0.12(-6.78%)
Sep 08, 2008 1.890 1.900 1.730 1.770 209,502 -0.03(-1.67%)
Sep 05, 2008 1.790 1.860 1.710 1.800 0 +0.05(+2.86%)
Sep 04, 2008 2.020 2.020 1.750 1.750 503,518 -0.23(-11.62%)
Sep 03, 2008 2.000 2.000 1.950 1.980 140,149 +0.03(+1.54%)
Sep 02, 2008 1.980 2.020 1.910 1.950 245,901 +0.05(+2.63%)
Aug 29, 2008 1.940 1.970 1.890 1.900 0 +0.03(+1.60%)
Aug 28, 2008 1.840 1.920 1.740 1.870 990,190 +0.14(+8.09%)
Aug 27, 2008 2.060 2.090 1.720 1.730 1,232,003 -0.33(-16.02%)
Aug 26, 2008 2.220 2.260 1.970 2.060 1,481,423 -0.41(-16.60%)
Aug 25, 2008 2.530 2.570 2.410 2.470 244,054 -0.11(-4.26%)
Aug 22, 2008 2.570 2.620 2.530 2.580 0 +0.03(+1.18%)
Aug 21, 2008 2.500 2.590 2.500 2.550 143,838 -0.01(-0.39%)
Aug 20, 2008 2.590 2.640 2.520 2.560 379,588 +0.00(+0.00%)
Aug 19, 2008 2.690 2.690 2.520 2.560 758,113 -0.15(-5.54%)
Aug 18, 2008 2.830 2.920 2.700 2.710 463,276 -0.17(-5.90%)
Aug 15, 2008 2.750 2.920 2.730 2.880 0 +0.11(+3.97%)
Aug 14, 2008 2.820 2.840 2.750 2.770 418,401 -0.02(-0.72%)
Aug 13, 2008 2.740 2.850 2.740 2.790 141,640 -0.02(-0.71%)
Aug 12, 2008 2.830 2.859 2.770 2.810 240,911 -0.04(-1.40%)
Aug 11, 2008 2.920 2.950 2.760 2.850 407,217 -0.04(-1.38%)
Aug 08, 2008 2.910 2.920 2.870 2.890 330,379 -0.07(-2.36%)
Aug 07, 2008 3.040 3.060 2.940 2.960 280,670 -0.13(-4.21%)
Aug 06, 2008 3.100 3.100 2.900 3.090 400,550 -0.10(-3.13%)
Aug 05, 2008 3.330 3.400 3.150 3.190 292,105 -0.12(-3.63%)
Aug 04, 2008 3.330 3.430 3.260 3.310 87,703 -0.10(-2.93%)
Aug 01, 2008 3.220 3.480 3.210 3.410 309,989 +0.07(+2.10%)
Jul 31, 2008 3.100 3.400 2.970 3.340 658,227 +0.07(+2.14%)
Jul 30, 2008 3.280 3.360 3.200 3.270 377,939 +0.00(+0.00%)
Jul 29, 2008 3.270 3.310 3.220 3.270 180,988 -0.02(-0.61%)
Jul 28, 2008 3.360 3.360 3.220 3.290 166,661 -0.04(-1.20%)
Jul 25, 2008 3.210 3.340 3.100 3.330 203,138 +0.16(+5.05%)
Jul 24, 2008 3.430 3.570 3.133 3.170 413,308 -0.32(-9.17%)
Jul 23, 2008 3.340 3.490 3.340 3.490 203,239 +0.13(+3.87%)
Jul 22, 2008 3.250 3.360 3.180 3.360 313,979 +0.08(+2.44%)
Jul 21, 2008 3.360 3.360 3.230 3.280 356,130 -0.12(-3.53%)
Jul 18, 2008 3.180 3.400 3.080 3.400 605,004 +0.34(+11.11%)
Jul 17, 2008 3.100 3.120 3.020 3.060 452,463 +0.02(+0.66%)
Jul 16, 2008 2.980 3.040 2.870 3.040 476,858 +0.04(+1.33%)
Jul 15, 2008 2.830 3.010 2.830 3.000 329,601 +0.04(+1.35%)
Jul 14, 2008 2.750 3.000 2.740 2.960 262,317 +0.21(+7.64%)
Jul 11, 2008 2.800 2.850 2.730 2.750 299,480 -0.06(-2.14%)
Jul 10, 2008 2.920 2.990 2.800 2.810 139,610 -0.14(-4.75%)
Jul 09, 2008 3.040 3.060 2.930 2.950 189,968 -0.09(-2.96%)
Jul 08, 2008 3.040 3.050 2.960 3.040 200,450 +0.00(+0.00%)
Jul 07, 2008 2.980 3.190 2.980 3.040 316,417 +0.02(+0.66%)
Jul 04, 2008 3.030 3.040 2.900 3.020 104,841 +0.00(+0.00%)
Jul 03, 2008 3.030 3.040 2.900 3.020 104,841 +0.03(+1.00%)
Jul 02, 2008 3.160 3.187 2.940 2.990 389,559 -0.12(-3.86%)
Jul 01, 2008 3.160 3.200 2.870 3.110 290,859 -0.02(-0.64%)
Jun 30, 2008 3.060 3.200 3.030 3.130 432,045 +0.08(+2.62%)
Jun 27, 2008 3.170 3.170 3.050 3.050 272,180 -0.08(-2.56%)
Jun 26, 2008 3.210 3.210 3.000 3.130 376,724 -0.07(-2.19%)
Jun 25, 2008 2.960 3.220 2.960 3.200 558,590 +0.16(+5.26%)
Jun 24, 2008 3.040 3.050 2.920 3.040 522,732 +0.04(+1.33%)
Jun 23, 2008 3.000 3.050 2.910 3.000 791,460 +0.09(+3.09%)
Jun 20, 2008 3.060 3.100 2.910 2.910 913,350 -0.08(-2.68%)
Jun 19, 2008 2.600 3.000 2.540 2.990 1,158,737 +0.48(+19.12%)
Jun 18, 2008 2.480 2.510 2.430 2.510 301,729 +0.02(+0.80%)
Jun 17, 2008 2.620 2.660 2.490 2.490 141,668 -0.07(-2.73%)
Jun 16, 2008 2.650 2.650 2.550 2.560 107,924 -0.04(-1.54%)
Jun 13, 2008 2.520 2.600 2.510 2.600 359,829 +0.10(+4.00%)
Jun 12, 2008 2.570 2.580 2.500 2.500 161,158 -0.06(-2.34%)
Jun 11, 2008 2.610 2.650 2.550 2.560 212,692 -0.07(-2.66%)
Jun 10, 2008 2.620 2.720 2.600 2.630 194,014 -0.10(-3.66%)
Jun 09, 2008 2.770 2.770 2.690 2.730 181,896 -0.01(-0.36%)
Jun 06, 2008 2.830 2.830 2.720 2.740 395,753 -0.12(-4.20%)
Jun 05, 2008 2.920 2.920 2.820 2.860 146,677 +0.01(+0.35%)
Jun 04, 2008 2.880 2.900 2.770 2.850 446,627 -0.03(-1.04%)
Jun 03, 2008 2.670 2.880 2.670 2.880 246,330 +0.15(+5.49%)
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.