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

Insteel Industries (NQ: IIIN )

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 31, 2012 6.135 6.148 5.914 5.914 83,995 -0.23(-3.69%)
May 30, 2012 6.271 6.277 6.135 6.141 74,560 -0.17(-2.77%)
May 29, 2012 6.348 6.394 6.251 6.316 71,360 -0.02(-0.31%)
May 25, 2012 6.426 6.624 6.245 6.335 32,297 -0.07(-1.11%)
May 24, 2012 6.484 6.582 6.303 6.407 40,239 -0.07(-1.10%)
May 23, 2012 6.478 6.543 6.251 6.478 86,562 -0.04(-0.60%)
May 22, 2012 6.789 6.860 6.397 6.517 80,216 -0.25(-3.64%)
May 21, 2012 6.556 6.789 6.174 6.763 65,875 +0.25(+3.88%)
May 18, 2012 6.465 6.556 6.297 6.510 87,670 +0.03(+0.50%)
May 17, 2012 6.523 6.640 6.452 6.478 60,643 -0.05(-0.79%)
May 16, 2012 6.689 6.737 6.523 6.530 74,205 -0.10(-1.56%)
May 15, 2012 6.672 6.776 6.614 6.633 18,305 -0.05(-0.78%)
May 14, 2012 6.711 6.770 6.614 6.685 40,481 -0.12(-1.71%)
May 11, 2012 6.815 6.912 6.770 6.802 43,670 -0.10(-1.50%)
May 10, 2012 6.860 6.918 6.718 6.906 76,310 +0.12(+1.72%)
May 09, 2012 6.841 6.867 6.672 6.789 58,582 -0.16(-2.24%)
May 08, 2012 6.646 6.990 6.646 6.944 69,709 +0.22(+3.28%)
May 07, 2012 6.588 6.834 6.562 6.724 63,692 +0.10(+1.57%)
May 04, 2012 7.048 7.048 6.575 6.621 82,383 -0.48(-6.75%)
May 03, 2012 7.152 7.152 7.035 7.100 60,404 -0.07(-0.99%)
May 02, 2012 7.178 7.242 7.074 7.171 52,741 -0.08(-1.16%)
May 01, 2012 7.346 7.544 7.249 7.255 58,538 -0.11(-1.50%)
Apr 30, 2012 7.540 7.540 7.340 7.365 47,485 -0.21(-2.74%)
Apr 27, 2012 7.495 7.579 7.378 7.573 94,674 +0.09(+1.21%)
Apr 26, 2012 7.456 7.586 7.456 7.482 58,552 -0.01(-0.09%)
Apr 25, 2012 7.508 7.618 7.450 7.489 156,009 +0.09(+1.23%)
Apr 24, 2012 7.314 7.456 7.262 7.398 104,768 +0.08(+1.06%)
Apr 23, 2012 7.249 7.359 7.171 7.320 90,640 -0.08(-1.14%)
Apr 20, 2012 7.605 7.605 7.391 7.404 93,141 +0.03(+0.44%)
Apr 19, 2012 7.385 7.702 7.288 7.372 85,430 -0.03(-0.44%)
Apr 18, 2012 7.469 7.482 7.359 7.404 61,801 -0.11(-1.47%)
Apr 17, 2012 7.508 7.735 7.482 7.514 80,384 +0.09(+1.22%)
Apr 16, 2012 7.353 7.514 7.268 7.424 33,005 +0.14(+1.87%)
Apr 13, 2012 7.482 7.482 7.275 7.288 121,858 -0.21(-2.77%)
Apr 12, 2012 7.514 7.573 7.424 7.495 135,470 -0.04(-0.52%)
Apr 11, 2012 7.651 7.689 7.430 7.534 70,981 -0.02(-0.26%)
Apr 10, 2012 7.741 7.877 7.495 7.553 124,431 -0.19(-2.43%)
Apr 09, 2012 7.592 7.845 7.527 7.741 85,245 -0.03(-0.33%)
Apr 05, 2012 7.761 7.819 7.670 7.767 32,593 -0.05(-0.66%)
Apr 04, 2012 7.728 7.851 7.683 7.819 70,069 -0.01(-0.08%)
Apr 03, 2012 7.903 8.000 7.780 7.825 83,102 -0.11(-1.39%)
Apr 02, 2012 7.832 8.019 7.832 7.936 105,665 +0.06(+0.82%)
Mar 30, 2012 8.143 8.143 7.851 7.871 75,305 -0.18(-2.25%)
Mar 29, 2012 7.981 8.085 7.923 8.052 49,780 +0.03(+0.32%)
Mar 28, 2012 8.065 8.078 7.974 8.026 37,801 -0.02(-0.24%)
Mar 27, 2012 8.104 8.208 8.026 8.046 75,335 -0.11(-1.35%)
Mar 26, 2012 8.085 8.240 8.042 8.156 79,393 +0.15(+1.86%)
Mar 23, 2012 7.929 8.020 7.845 8.007 37,028 +0.08(+0.98%)
Mar 22, 2012 8.221 8.221 7.812 7.929 78,328 -0.32(-3.85%)
Mar 21, 2012 8.408 8.408 8.240 8.246 99,841 -0.14(-1.62%)
Mar 20, 2012 8.609 8.609 8.318 8.383 91,153 -0.33(-3.79%)
Mar 19, 2012 8.532 8.771 8.512 8.713 59,891 +0.15(+1.74%)
Mar 16, 2012 8.706 8.706 8.519 8.564 106,623 -0.10(-1.20%)
Mar 15, 2012 8.564 8.674 8.467 8.668 50,577 +0.14(+1.59%)
Mar 14, 2012 8.538 8.648 8.467 8.532 44,726 -0.03(-0.38%)
Mar 13, 2012 8.183 8.635 8.183 8.564 67,729 +0.47(+5.75%)
Mar 12, 2012 8.002 8.111 7.950 8.099 49,072 +0.16(+1.95%)
Mar 09, 2012 7.782 8.247 7.724 7.943 65,596 +0.14(+1.74%)
Mar 08, 2012 7.717 7.853 7.475 7.808 67,394 +0.17(+2.20%)
Mar 07, 2012 7.756 7.756 7.556 7.640 81,687 -0.06(-0.84%)
Mar 06, 2012 8.118 8.183 7.672 7.704 112,601 -0.54(-6.51%)
Mar 05, 2012 8.144 8.286 7.950 8.241 46,850 +0.05(+0.55%)
Mar 02, 2012 8.124 8.267 7.918 8.195 147,351 +0.08(+1.04%)
Mar 01, 2012 8.189 8.425 8.105 8.111 71,357 -0.01(-0.08%)
Feb 29, 2012 8.435 8.570 8.118 8.118 91,476 -0.28(-3.38%)
Feb 28, 2012 8.273 8.480 8.183 8.402 51,784 +0.13(+1.52%)
Feb 27, 2012 8.092 8.422 8.002 8.276 37,909 +0.07(+0.91%)
Feb 24, 2012 8.454 8.454 8.111 8.202 41,464 -0.25(-2.98%)
Feb 23, 2012 8.234 8.454 8.066 8.454 42,900 +0.26(+3.15%)
Feb 22, 2012 8.435 8.538 8.176 8.195 63,253 -0.25(-2.91%)
Feb 21, 2012 8.473 8.538 8.189 8.441 72,385 -0.01(-0.08%)
Feb 17, 2012 8.564 8.591 8.415 8.448 45,112 -0.06(-0.76%)
Feb 16, 2012 8.338 8.557 8.215 8.512 70,103 +0.20(+2.41%)
Feb 15, 2012 8.448 8.448 8.292 8.312 76,906 -0.08(-0.92%)
Feb 14, 2012 8.480 8.519 8.325 8.389 46,621 -0.14(-1.59%)
Feb 13, 2012 8.467 8.551 8.312 8.525 91,186 +0.17(+2.09%)
Feb 10, 2012 8.629 8.629 8.331 8.351 59,721 -0.34(-3.94%)
Feb 09, 2012 8.790 8.790 8.596 8.693 146,194 -0.14(-1.54%)
Feb 08, 2012 8.654 8.842 8.157 8.829 162,526 +0.17(+1.94%)
Feb 07, 2012 8.680 8.693 8.545 8.661 172,746 -0.03(-0.37%)
Feb 06, 2012 8.583 8.706 8.532 8.693 174,263 +0.08(+0.90%)
Feb 03, 2012 8.687 8.700 8.551 8.616 423,031 +0.05(+0.60%)
Feb 02, 2012 8.622 8.622 8.499 8.564 109,637 -0.06(-0.67%)
Feb 01, 2012 8.364 8.641 8.325 8.622 293,672 +0.35(+4.22%)
Jan 31, 2012 8.493 8.493 8.118 8.273 158,978 -0.14(-1.69%)
Jan 30, 2012 8.538 8.557 8.344 8.415 118,558 -0.21(-2.47%)
Jan 27, 2012 8.396 8.648 8.351 8.629 124,901 +0.21(+2.53%)
Jan 26, 2012 8.629 8.629 8.208 8.415 109,805 -0.16(-1.81%)
Jan 25, 2012 8.486 8.881 8.247 8.570 113,820 +0.06(+0.76%)
Jan 24, 2012 8.260 8.532 8.183 8.506 113,204 +0.21(+2.57%)
Jan 23, 2012 8.086 8.370 8.027 8.292 201,456 +0.17(+2.15%)
Jan 20, 2012 7.724 8.254 7.627 8.118 248,987 +0.34(+4.41%)
Jan 19, 2012 7.413 7.788 7.291 7.775 130,426 +0.17(+2.30%)
Jan 18, 2012 7.310 7.601 7.150 7.601 148,779 +0.30(+4.07%)
Jan 17, 2012 7.336 7.420 7.304 7.304 87,509 +0.02(+0.27%)
Jan 13, 2012 7.077 7.304 7.077 7.284 81,618 +0.12(+1.62%)
Jan 12, 2012 7.155 7.245 7.084 7.168 54,058 +0.05(+0.64%)
Jan 11, 2012 7.071 7.187 7.051 7.123 49,121 -0.01(-0.18%)
Jan 10, 2012 6.961 7.136 6.935 7.136 76,318 +0.24(+3.47%)
Jan 09, 2012 6.948 6.948 6.767 6.896 125,031 -0.03(-0.47%)
Jan 06, 2012 7.013 7.051 6.916 6.929 86,263 -0.09(-1.29%)
Jan 05, 2012 7.168 7.194 6.974 7.019 83,045 -0.21(-2.95%)
Jan 04, 2012 7.523 7.620 7.220 7.232 125,990 +0.13(+1.82%)
Dec 30, 2011 7.000 7.213 6.942 7.103 92,127 +0.10(+1.48%)
Dec 29, 2011 6.683 7.097 6.683 7.000 104,814 +0.36(+5.45%)
Dec 28, 2011 6.741 6.748 6.547 6.638 66,126 -0.13(-1.91%)
Dec 27, 2011 6.702 6.799 6.677 6.767 32,111 +0.06(+0.96%)
Dec 23, 2011 6.748 6.799 6.573 6.702 76,565 +0.07(+1.07%)
Dec 21, 2011 6.690 6.793 6.586 6.631 77,508 -0.06(-0.87%)
Dec 20, 2011 6.696 6.799 6.638 6.690 164,243 +0.15(+2.27%)
Dec 19, 2011 6.787 6.787 6.528 6.541 57,023 -0.17(-2.50%)
Dec 16, 2011 6.890 6.916 6.666 6.709 147,161 -0.11(-1.61%)
Dec 15, 2011 6.961 6.961 6.741 6.819 66,108 -0.04(-0.57%)
Dec 14, 2011 6.631 6.877 6.476 6.858 112,154 +0.15(+2.22%)
Dec 13, 2011 6.942 7.055 6.696 6.709 89,822 -0.18(-2.63%)
Dec 12, 2011 6.922 6.922 6.767 6.890 63,669 -0.15(-2.11%)
Dec 09, 2011 6.703 7.090 6.678 7.039 161,039 +0.37(+5.51%)
Dec 08, 2011 6.761 6.800 6.633 6.671 61,704 -0.16(-2.36%)
Dec 07, 2011 6.761 6.916 6.684 6.832 71,449 +0.03(+0.38%)
Dec 06, 2011 6.832 6.955 6.671 6.807 73,012 +0.01(+0.09%)
Dec 05, 2011 6.923 6.923 6.671 6.800 124,254 +0.01(+0.19%)
Dec 02, 2011 6.665 6.845 6.529 6.787 96,993 +0.24(+3.64%)
Dec 01, 2011 6.691 6.729 6.529 6.549 71,521 -0.17(-2.59%)
Nov 30, 2011 6.755 6.787 6.555 6.723 282,733 +0.26(+3.99%)
Nov 29, 2011 6.484 6.549 6.413 6.465 54,462 -0.03(-0.50%)
Nov 28, 2011 6.510 6.626 6.284 6.497 162,885 +0.27(+4.35%)
Nov 25, 2011 6.265 6.414 6.214 6.226 28,996 -0.07(-1.13%)
Nov 23, 2011 6.362 6.467 6.252 6.297 96,058 -0.11(-1.71%)
Nov 22, 2011 6.478 6.491 6.400 6.407 45,404 -0.06(-1.00%)
Nov 21, 2011 6.504 6.607 6.446 6.471 69,697 -0.17(-2.62%)
Nov 18, 2011 6.465 6.671 6.439 6.645 32,175 +0.17(+2.69%)
Nov 17, 2011 6.755 6.794 6.446 6.471 52,013 -0.27(-4.02%)
Nov 16, 2011 6.839 6.974 6.716 6.742 46,987 -0.20(-2.88%)
Nov 15, 2011 6.774 6.981 6.687 6.942 89,816 +0.17(+2.47%)
Nov 14, 2011 6.800 6.800 6.633 6.774 55,348 -0.10(-1.50%)
Nov 11, 2011 6.768 6.923 6.716 6.877 83,520 +0.21(+3.19%)
Nov 10, 2011 6.478 6.671 6.394 6.665 194,331 +0.32(+4.97%)
Nov 09, 2011 6.465 6.665 6.304 6.349 121,837 -0.30(-4.55%)
Nov 08, 2011 6.929 6.929 6.504 6.652 123,281 -0.25(-3.64%)
Nov 07, 2011 6.903 6.929 6.665 6.903 37,256 -0.01(-0.19%)
Nov 04, 2011 7.077 7.109 6.794 6.916 48,197 -0.28(-3.94%)
Nov 03, 2011 6.813 7.225 6.639 7.200 58,542 +0.48(+7.10%)
Nov 02, 2011 6.536 6.819 6.438 6.723 60,685 +0.32(+5.04%)
Nov 01, 2011 6.400 6.594 6.368 6.400 109,973 -0.24(-3.69%)
Oct 31, 2011 6.710 6.852 6.362 6.645 65,828 -0.21(-3.01%)
Oct 28, 2011 7.064 7.103 6.794 6.852 93,236 -0.24(-3.36%)
Oct 27, 2011 6.839 7.213 6.342 7.090 188,178 +0.53(+8.16%)
Oct 26, 2011 6.452 6.587 6.291 6.555 82,236 +0.21(+3.25%)
Oct 25, 2011 6.378 6.439 6.310 6.349 99,212 -0.13(-1.99%)
Oct 24, 2011 6.510 6.542 6.381 6.478 98,241 +0.01(+0.10%)
Oct 21, 2011 6.529 6.626 6.342 6.471 212,721 +0.09(+1.41%)
Oct 20, 2011 6.446 6.871 6.252 6.381 277,848 -0.20(-3.04%)
Oct 19, 2011 6.852 6.852 6.498 6.581 65,694 -0.27(-3.95%)
Oct 18, 2011 6.542 6.961 6.478 6.852 159,358 +0.32(+4.83%)
Oct 17, 2011 6.607 6.639 6.471 6.536 124,037 -0.14(-2.03%)
Oct 14, 2011 6.742 6.865 6.613 6.671 109,251 -0.02(-0.29%)
Oct 13, 2011 6.613 6.826 6.500 6.691 78,370 +0.03(+0.39%)
Oct 12, 2011 6.574 6.845 6.542 6.665 89,486 +0.10(+1.57%)
Oct 11, 2011 6.865 7.013 6.323 6.562 107,087 -0.26(-3.87%)
Oct 10, 2011 6.658 6.852 6.529 6.826 75,931 +0.32(+4.96%)
Oct 07, 2011 6.658 6.671 6.233 6.504 72,151 -0.15(-2.32%)
Oct 06, 2011 6.465 6.736 6.394 6.658 64,090 +0.21(+3.20%)
Oct 05, 2011 6.710 6.755 6.214 6.452 79,387 -0.27(-4.03%)
Oct 04, 2011 6.098 7.251 5.975 6.723 190,259 +0.60(+9.79%)
Oct 03, 2011 6.446 6.568 6.091 6.123 150,891 -0.37(-5.66%)
Sep 30, 2011 6.491 6.691 6.452 6.491 103,056 -0.14(-2.04%)
Sep 29, 2011 6.607 6.626 6.388 6.626 85,165 +0.19(+3.01%)
Sep 28, 2011 6.800 6.800 6.355 6.433 82,669 -0.28(-4.22%)
Sep 27, 2011 6.336 7.000 6.265 6.716 96,594 +0.55(+8.88%)
Sep 26, 2011 6.168 6.194 5.917 6.168 90,911 +0.05(+0.74%)
Sep 23, 2011 6.207 6.336 5.956 6.123 145,667 -0.08(-1.35%)
Sep 22, 2011 6.020 6.310 5.923 6.207 142,714 -0.06(-0.93%)
Sep 21, 2011 6.413 6.516 6.225 6.265 182,160 -0.17(-2.61%)
Sep 20, 2011 6.755 6.755 6.426 6.433 56,418 -0.27(-4.04%)
Sep 19, 2011 6.723 6.858 6.613 6.703 41,883 -0.18(-2.62%)
Sep 16, 2011 6.832 6.889 6.652 6.884 90,845 +0.11(+1.62%)
Sep 15, 2011 6.871 6.903 6.623 6.774 29,364 -0.06(-0.94%)
Sep 14, 2011 6.504 6.968 6.375 6.839 61,946 +0.43(+6.63%)
Sep 13, 2011 6.266 6.465 6.208 6.413 78,651 +0.17(+2.78%)
Sep 12, 2011 6.073 6.291 6.060 6.240 63,656 +0.07(+1.15%)
Sep 09, 2011 6.278 6.388 6.105 6.169 114,332 -0.20(-3.13%)
Sep 08, 2011 6.426 6.548 6.317 6.368 173,051 -0.11(-1.69%)
Sep 07, 2011 6.330 6.497 6.298 6.478 111,476 +0.25(+4.02%)
Sep 06, 2011 6.053 6.259 6.009 6.227 100,193 -0.07(-1.12%)
Sep 02, 2011 6.266 6.349 6.182 6.298 136,530 -0.13(-2.00%)
Sep 01, 2011 6.722 6.857 6.426 6.426 63,350 -0.31(-4.58%)
Aug 31, 2011 6.985 7.030 6.587 6.735 72,145 -0.31(-4.38%)
Aug 30, 2011 7.101 7.101 6.889 7.043 58,860 -0.13(-1.79%)
Aug 29, 2011 6.728 7.178 6.683 7.172 43,917 +0.53(+7.93%)
Aug 26, 2011 6.336 6.715 6.291 6.645 68,219 +0.32(+5.08%)
Aug 25, 2011 6.613 6.613 6.253 6.323 64,135 -0.25(-3.81%)
Aug 24, 2011 6.619 6.625 6.429 6.574 38,943 -0.05(-0.78%)
Aug 23, 2011 6.073 6.625 6.073 6.625 83,961 +0.55(+9.10%)
Aug 22, 2011 6.330 6.330 5.655 6.073 61,683 -0.08(-1.36%)
Aug 19, 2011 6.266 6.420 6.118 6.156 128,366 -0.16(-2.54%)
Aug 18, 2011 6.465 6.600 6.266 6.317 141,523 -0.37(-5.57%)
Aug 17, 2011 6.786 6.863 6.606 6.690 107,850 -0.13(-1.88%)
Aug 16, 2011 6.992 7.095 6.735 6.818 70,411 -0.26(-3.63%)
Aug 15, 2011 6.908 7.107 6.889 7.075 45,723 +0.21(+3.09%)
Aug 12, 2011 6.998 7.050 6.760 6.863 71,230 -0.06(-0.84%)
Aug 11, 2011 6.825 7.069 6.812 6.921 186,380 +0.12(+1.80%)
Aug 10, 2011 7.095 7.223 6.799 6.799 417,067 -0.54(-7.36%)
Aug 09, 2011 7.236 7.390 6.979 7.339 197,903 +0.45(+6.53%)
Aug 08, 2011 7.069 7.319 6.825 6.889 327,070 -0.33(-4.63%)
Aug 05, 2011 7.236 7.519 7.159 7.223 119,784 +0.09(+1.26%)
Aug 04, 2011 7.249 7.281 7.120 7.133 221,494 -0.21(-2.89%)
Aug 03, 2011 7.268 7.397 7.204 7.345 71,485 +0.08(+1.15%)
Aug 02, 2011 7.358 7.448 7.236 7.262 124,604 -0.12(-1.65%)
Aug 01, 2011 7.474 7.474 7.358 7.384 85,040 +0.02(+0.26%)
Jul 29, 2011 7.268 7.519 7.268 7.364 123,920 -0.03(-0.35%)
Jul 28, 2011 7.371 7.429 7.281 7.390 71,804 +0.04(+0.52%)
Jul 27, 2011 7.364 7.493 7.313 7.352 138,794 -0.04(-0.52%)
Jul 26, 2011 7.435 7.480 7.326 7.390 712,065 -0.07(-0.95%)
Jul 25, 2011 7.371 7.537 7.371 7.461 113,255 -0.04(-0.51%)
Jul 22, 2011 7.525 7.628 7.477 7.499 129,067 -0.15(-2.02%)
Jul 21, 2011 7.262 7.711 7.082 7.654 154,038 +0.19(+2.58%)
Jul 20, 2011 7.564 7.564 7.403 7.461 121,908 -0.13(-1.69%)
Jul 19, 2011 7.576 7.647 7.480 7.589 120,782 +0.08(+1.11%)
Jul 18, 2011 7.583 7.621 7.499 7.506 75,072 -0.11(-1.43%)
Jul 15, 2011 7.654 7.660 7.525 7.615 94,639 -0.03(-0.34%)
Jul 14, 2011 7.756 7.795 7.583 7.641 39,273 -0.12(-1.49%)
Jul 13, 2011 7.641 7.776 7.506 7.756 108,560 +0.15(+1.94%)
Jul 12, 2011 7.596 7.731 7.551 7.609 151,020 -0.02(-0.25%)
Jul 11, 2011 7.705 7.727 7.570 7.628 95,568 -0.21(-2.70%)
Jul 08, 2011 7.917 7.917 7.724 7.840 97,611 -0.19(-2.40%)
Jul 07, 2011 8.026 8.110 7.975 8.033 55,044 +0.08(+0.97%)
Jul 06, 2011 8.071 8.097 7.821 7.956 50,459 -0.13(-1.59%)
Jul 05, 2011 8.007 8.103 7.866 8.084 50,712 +0.04(+0.48%)
Jul 01, 2011 8.091 8.129 7.891 8.046 81,531 -0.01(-0.16%)
Jun 30, 2011 7.724 8.174 7.724 8.058 53,868 +0.33(+4.33%)
Jun 29, 2011 7.808 7.808 7.621 7.724 54,364 -0.10(-1.23%)
Jun 28, 2011 7.744 7.923 7.744 7.821 106,252 +0.10(+1.25%)
Jun 27, 2011 7.699 7.808 7.596 7.724 107,513 +0.03(+0.33%)
Jun 24, 2011 7.789 7.885 7.641 7.699 320,640 -0.08(-0.99%)
Jun 23, 2011 7.583 7.827 7.564 7.776 109,213 +0.10(+1.34%)
Jun 22, 2011 7.956 8.026 7.583 7.673 130,620 -0.34(-4.25%)
Jun 21, 2011 7.699 8.084 7.584 8.013 82,005 +0.41(+5.40%)
Jun 20, 2011 7.635 7.821 7.520 7.603 57,548 +0.01(+0.17%)
Jun 17, 2011 7.853 7.853 7.520 7.590 134,453 -0.22(-2.79%)
Jun 16, 2011 7.687 7.840 7.635 7.808 112,011 +0.11(+1.42%)
Jun 15, 2011 7.687 7.738 7.571 7.699 78,023 -0.09(-1.15%)
Jun 14, 2011 7.545 7.808 7.488 7.789 68,085 +0.33(+4.47%)
Jun 13, 2011 7.520 7.635 7.424 7.456 59,736 -0.03(-0.43%)
Jun 10, 2011 7.751 7.763 7.430 7.488 64,795 -0.31(-3.95%)
Jun 09, 2011 7.783 8.020 7.751 7.795 33,824 +0.02(+0.25%)
Jun 08, 2011 7.828 7.853 7.642 7.776 51,032 -0.10(-1.30%)
Jun 07, 2011 8.013 8.078 7.872 7.879 65,054 -0.07(-0.89%)
Jun 06, 2011 8.013 8.052 7.898 7.949 79,846 -0.06(-0.80%)
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.