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

Amerisafe Inc (NQ: AMSF )

43.33 -0.21 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 30, 2008 7.604 7.623 7.435 7.477 247,404 -0.12(-1.55%)
May 29, 2008 7.557 7.760 7.529 7.595 191,906 +0.04(+0.56%)
May 28, 2008 7.482 7.642 7.449 7.553 264,488 +0.07(+0.94%)
May 27, 2008 7.496 7.637 7.477 7.482 403,625 +0.03(+0.44%)
May 26, 2008 7.482 7.553 7.388 7.449 180,006 +0.00(+0.00%)
May 23, 2008 7.482 7.553 7.388 7.449 180,006 -0.08(-1.00%)
May 22, 2008 7.426 7.642 7.426 7.524 234,692 +0.11(+1.52%)
May 21, 2008 7.468 7.604 7.332 7.412 227,082 -0.04(-0.51%)
May 20, 2008 7.308 7.459 7.308 7.449 200,385 +0.13(+1.80%)
May 19, 2008 7.412 7.510 7.294 7.317 276,579 -0.11(-1.46%)
May 16, 2008 7.496 7.548 7.308 7.426 222,516 -0.04(-0.57%)
May 15, 2008 7.369 7.545 7.369 7.468 142,441 +0.08(+1.15%)
May 14, 2008 7.364 7.590 7.294 7.383 350,974 +0.03(+0.38%)
May 13, 2008 7.539 7.567 7.327 7.355 333,697 -0.16(-2.07%)
May 12, 2008 7.506 7.604 7.477 7.510 244,748 +0.04(+0.50%)
May 09, 2008 7.360 7.524 7.332 7.473 279,000 +0.05(+0.63%)
May 08, 2008 7.590 7.666 7.407 7.426 241,265 -0.14(-1.80%)
May 07, 2008 7.430 7.713 7.412 7.562 505,080 +0.17(+2.29%)
May 06, 2008 7.106 7.416 7.068 7.393 346,443 +0.24(+3.29%)
May 05, 2008 7.143 7.407 7.092 7.157 253,559 +0.04(+0.53%)
May 02, 2008 7.026 7.581 7.026 7.120 754,049 +0.30(+4.34%)
May 01, 2008 6.706 6.889 6.682 6.823 421,110 +0.11(+1.68%)
Apr 30, 2008 6.715 6.776 6.644 6.710 254,857 -0.01(-0.14%)
Apr 29, 2008 6.757 6.847 6.706 6.720 220,416 -0.04(-0.63%)
Apr 28, 2008 6.706 6.776 6.583 6.762 319,053 +0.06(+0.84%)
Apr 25, 2008 6.814 6.814 6.597 6.706 221,785 -0.07(-0.97%)
Apr 24, 2008 6.588 6.781 6.522 6.772 151,817 +0.19(+2.93%)
Apr 23, 2008 6.621 6.667 6.536 6.579 134,948 -0.00(-0.07%)
Apr 22, 2008 6.583 6.626 6.536 6.583 174,976 -0.02(-0.36%)
Apr 21, 2008 6.715 6.724 6.564 6.607 95,449 -0.16(-2.36%)
Apr 18, 2008 6.819 6.819 6.734 6.767 178,771 +0.06(+0.91%)
Apr 17, 2008 6.743 6.804 6.663 6.706 107,611 -0.03(-0.42%)
Apr 16, 2008 6.616 6.861 6.588 6.734 456,475 +0.15(+2.21%)
Apr 15, 2008 6.644 6.720 6.489 6.588 622,809 +0.02(+0.36%)
Apr 14, 2008 6.597 6.630 6.494 6.564 294,940 -0.02(-0.36%)
Apr 11, 2008 6.588 6.762 6.564 6.588 442,977 +0.07(+1.01%)
Apr 10, 2008 6.480 6.564 6.400 6.522 128,813 +0.03(+0.43%)
Apr 09, 2008 6.484 6.522 6.400 6.494 223,812 +0.00(+0.07%)
Apr 08, 2008 6.447 6.541 6.447 6.489 258,748 -0.00(-0.07%)
Apr 07, 2008 6.376 6.527 6.301 6.494 258,076 +0.12(+1.85%)
Apr 04, 2008 6.376 6.400 6.306 6.376 255,490 +0.02(+0.30%)
Apr 03, 2008 6.320 6.381 6.235 6.357 288,040 -0.01(-0.22%)
Apr 02, 2008 6.179 6.395 6.117 6.372 890,302 +0.18(+2.89%)
Apr 01, 2008 6.033 6.212 5.910 6.193 351,998 +0.24(+4.11%)
Mar 31, 2008 5.920 6.073 5.882 5.948 149,377 +0.05(+0.88%)
Mar 28, 2008 5.976 5.976 5.830 5.896 245,900 -0.08(-1.42%)
Mar 27, 2008 5.995 6.061 5.882 5.981 142,309 +0.00(+0.08%)
Mar 26, 2008 6.005 6.005 5.887 5.976 160,368 -0.07(-1.17%)
Mar 25, 2008 5.986 6.235 5.882 6.047 196,768 +0.03(+0.55%)
Mar 24, 2008 6.005 6.122 5.882 6.014 208,399 +0.03(+0.55%)
Mar 21, 2008 6.023 6.061 5.779 5.981 969,350 +0.00(+0.00%)
Mar 20, 2008 6.023 6.061 5.779 5.981 969,350 +0.01(+0.24%)
Mar 19, 2008 6.160 6.235 5.793 5.967 192,187 -0.26(-4.23%)
Mar 18, 2008 6.183 6.235 5.986 6.230 294,447 +0.20(+3.36%)
Mar 17, 2008 5.934 6.132 5.694 6.028 253,348 -0.09(-1.46%)
Mar 14, 2008 6.207 6.235 5.972 6.117 341,859 -0.05(-0.76%)
Mar 13, 2008 6.037 6.240 6.037 6.165 264,288 +0.05(+0.77%)
Mar 12, 2008 6.146 6.240 6.075 6.117 324,957 -0.04(-0.69%)
Mar 11, 2008 5.953 6.183 5.802 6.160 528,902 +0.32(+5.39%)
Mar 10, 2008 5.868 5.990 5.765 5.845 543,724 +0.01(+0.16%)
Mar 07, 2008 5.986 6.212 5.826 5.835 955,509 -0.17(-2.82%)
Mar 06, 2008 6.028 6.179 5.967 6.005 398,707 -0.05(-0.85%)
Mar 05, 2008 6.155 6.155 5.915 6.056 357,878 -0.06(-0.92%)
Mar 04, 2008 6.179 6.263 6.085 6.113 486,978 -0.04(-0.61%)
Mar 03, 2008 6.367 6.372 6.023 6.150 354,168 -0.04(-0.61%)
Feb 29, 2008 6.404 6.414 6.132 6.188 680,727 -0.34(-5.19%)
Feb 28, 2008 6.640 6.729 6.353 6.527 635,157 -0.39(-5.65%)
Feb 27, 2008 6.739 6.917 6.673 6.917 272,818 +0.13(+1.87%)
Feb 26, 2008 6.823 6.932 6.706 6.790 387,253 -0.08(-1.16%)
Feb 25, 2008 6.767 6.889 6.612 6.870 519,347 +0.08(+1.18%)
Feb 22, 2008 6.743 6.870 6.616 6.790 322,819 +0.00(+0.00%)
Feb 21, 2008 6.828 6.941 6.668 6.790 305,393 -0.00(-0.07%)
Feb 20, 2008 6.913 6.960 6.790 6.795 248,854 -0.16(-2.30%)
Feb 19, 2008 7.049 7.101 6.800 6.955 367,666 +0.03(+0.41%)
Feb 18, 2008 6.894 7.124 6.884 6.927 265,266 +0.00(+0.00%)
Feb 15, 2008 6.894 7.124 6.884 6.927 265,266 -0.02(-0.27%)
Feb 14, 2008 7.157 7.275 6.946 6.946 511,784 -0.17(-2.38%)
Feb 13, 2008 7.016 7.186 6.927 7.115 226,791 +0.15(+2.09%)
Feb 12, 2008 7.096 7.294 6.847 6.969 172,149 -0.09(-1.33%)
Feb 11, 2008 7.153 7.360 7.012 7.063 406,502 -0.07(-0.92%)
Feb 08, 2008 7.383 7.407 7.129 7.129 540,150 -0.12(-1.62%)
Feb 07, 2008 6.757 7.252 6.757 7.247 363,189 +0.47(+6.87%)
Feb 06, 2008 6.649 6.861 6.640 6.781 367,037 +0.17(+2.64%)
Feb 05, 2008 6.503 6.673 6.386 6.607 542,050 -0.03(-0.50%)
Feb 04, 2008 6.452 6.682 6.376 6.640 349,707 +0.16(+2.47%)
Feb 01, 2008 6.499 6.633 6.287 6.480 268,632 +0.01(+0.15%)
Jan 31, 2008 6.508 6.753 6.339 6.470 319,625 -0.06(-0.94%)
Jan 30, 2008 6.644 6.734 6.419 6.532 254,018 -0.16(-2.39%)
Jan 29, 2008 6.696 6.842 6.489 6.692 280,655 +0.02(+0.28%)
Jan 28, 2008 6.277 6.696 6.263 6.673 205,098 +0.36(+5.74%)
Jan 25, 2008 6.710 6.729 6.259 6.310 219,793 -0.30(-4.49%)
Jan 24, 2008 6.729 6.729 6.428 6.607 156,900 -0.10(-1.47%)
Jan 23, 2008 6.353 6.724 6.179 6.706 319,576 +0.29(+4.47%)
Jan 22, 2008 6.259 6.790 6.240 6.419 263,933 -0.10(-1.59%)
Jan 21, 2008 6.546 6.870 6.245 6.522 670,234 +0.00(+0.00%)
Jan 18, 2008 6.546 6.870 6.245 6.522 670,234 -0.19(-2.81%)
Jan 17, 2008 6.955 7.073 6.640 6.710 409,001 -0.23(-3.26%)
Jan 16, 2008 6.706 7.190 6.706 6.936 331,274 +0.12(+1.73%)
Jan 15, 2008 6.673 6.917 6.673 6.819 227,093 +0.00(+0.07%)
Jan 14, 2008 7.035 7.040 6.696 6.814 223,066 -0.16(-2.29%)
Jan 11, 2008 7.035 7.129 6.786 6.974 249,013 -0.16(-2.24%)
Jan 10, 2008 6.894 7.223 6.748 7.134 236,458 +0.08(+1.20%)
Jan 09, 2008 6.884 7.059 6.710 7.049 432,370 +0.12(+1.70%)
Jan 08, 2008 6.720 7.106 6.715 6.932 429,716 +0.23(+3.37%)
Jan 07, 2008 6.814 6.941 6.692 6.706 528,948 -0.10(-1.52%)
Jan 04, 2008 6.889 6.950 6.659 6.809 347,266 -0.12(-1.70%)
Jan 03, 2008 7.190 7.190 6.927 6.927 455,978 -0.20(-2.77%)
Jan 02, 2008 7.256 7.435 7.054 7.124 372,822 -0.17(-2.39%)
Jan 01, 2008 7.529 7.529 7.124 7.299 359,249 +0.00(+0.00%)
Dec 31, 2007 7.529 7.529 7.124 7.299 359,249 -0.11(-1.46%)
Dec 28, 2007 7.106 7.492 7.087 7.407 464,491 +0.37(+5.21%)
Dec 27, 2007 7.788 7.788 7.040 7.040 351,142 -0.72(-9.22%)
Dec 26, 2007 7.543 7.882 7.506 7.755 336,687 +0.19(+2.55%)
Dec 24, 2007 7.732 7.732 7.482 7.562 280,188 -0.13(-1.71%)
Dec 21, 2007 7.562 7.703 7.247 7.694 580,286 +0.31(+4.21%)
Dec 20, 2007 6.917 7.383 6.781 7.383 745,417 +0.57(+8.43%)
Dec 19, 2007 6.852 7.016 6.786 6.809 436,147 -0.03(-0.41%)
Dec 18, 2007 6.889 6.936 6.640 6.837 358,140 +0.01(+0.21%)
Dec 17, 2007 6.786 6.983 6.767 6.823 319,134 -0.01(-0.14%)
Dec 14, 2007 6.884 7.153 6.814 6.833 299,063 -0.16(-2.29%)
Dec 13, 2007 7.153 7.172 6.748 6.993 414,945 -0.26(-3.63%)
Dec 12, 2007 7.317 7.355 6.974 7.256 235,614 +0.15(+2.05%)
Dec 11, 2007 7.473 7.694 7.063 7.110 512,260 -0.32(-4.31%)
Dec 10, 2007 7.501 7.524 7.317 7.430 200,957 -0.01(-0.19%)
Dec 07, 2007 7.393 7.524 7.350 7.444 280,320 -0.01(-0.13%)
Dec 06, 2007 7.313 7.510 7.313 7.454 324,366 +0.16(+2.19%)
Dec 05, 2007 7.496 7.496 7.209 7.294 299,273 -0.08(-1.02%)
Dec 04, 2007 7.096 7.416 7.044 7.369 372,210 +0.21(+2.89%)
Dec 03, 2007 7.124 7.252 6.927 7.162 317,853 -0.02(-0.26%)
Nov 30, 2007 7.440 7.506 7.181 7.181 298,058 -0.17(-2.30%)
Nov 29, 2007 7.110 7.435 7.089 7.350 244,272 +0.22(+3.10%)
Nov 28, 2007 7.044 7.200 6.932 7.129 513,665 +0.15(+2.09%)
Nov 27, 2007 6.724 7.030 6.706 6.983 230,548 +0.20(+2.91%)
Nov 26, 2007 7.430 7.430 6.673 6.786 451,747 -0.69(-9.19%)
Nov 23, 2007 6.960 7.524 6.870 7.473 97,020 +0.55(+7.88%)
Nov 21, 2007 7.200 7.289 6.894 6.927 251,992 -0.39(-5.34%)
Nov 20, 2007 7.209 7.374 7.002 7.317 251,859 +0.08(+1.04%)
Nov 19, 2007 7.576 7.619 7.233 7.242 264,634 -0.38(-5.00%)
Nov 16, 2007 7.557 7.722 7.294 7.623 250,617 +0.06(+0.75%)
Nov 15, 2007 7.774 7.892 7.412 7.567 160,672 -0.20(-2.55%)
Nov 14, 2007 7.689 7.929 7.689 7.764 215,299 +0.13(+1.66%)
Nov 13, 2007 7.510 7.755 7.510 7.637 316,280 +0.17(+2.27%)
Nov 12, 2007 7.637 7.896 7.407 7.468 289,642 -0.15(-1.92%)
Nov 09, 2007 7.322 7.699 7.322 7.614 526,014 +0.20(+2.73%)
Nov 08, 2007 7.200 7.520 6.950 7.412 447,444 +0.46(+6.56%)
Nov 07, 2007 7.162 7.176 6.939 6.955 397,405 -0.28(-3.90%)
Nov 06, 2007 7.176 7.256 6.983 7.237 235,629 +0.03(+0.46%)
Nov 05, 2007 7.077 7.346 6.969 7.204 169,950 +0.00(+0.00%)
Nov 02, 2007 7.332 7.379 6.979 7.204 207,109 -0.04(-0.58%)
Nov 01, 2007 7.501 7.706 7.209 7.247 323,488 -0.36(-4.76%)
Oct 31, 2007 7.567 7.774 7.426 7.609 249,668 +0.06(+0.81%)
Oct 30, 2007 7.572 7.623 7.426 7.548 214,746 -0.10(-1.29%)
Oct 29, 2007 7.779 8.066 7.590 7.647 250,269 -0.14(-1.75%)
Oct 26, 2007 7.741 7.854 7.628 7.783 204,886 +0.16(+2.10%)
Oct 25, 2007 7.802 8.136 7.553 7.623 254,090 -0.18(-2.29%)
Oct 24, 2007 8.127 8.301 7.722 7.802 274,720 -0.37(-4.55%)
Oct 23, 2007 7.915 8.207 7.844 8.174 360,409 +0.29(+3.64%)
Oct 22, 2007 7.388 7.934 7.388 7.887 334,060 +0.37(+4.95%)
Oct 19, 2007 7.854 7.854 7.449 7.515 251,223 -0.34(-4.31%)
Oct 18, 2007 7.859 7.920 7.788 7.854 130,825 -0.03(-0.36%)
Oct 17, 2007 7.976 7.976 7.619 7.882 347,455 -0.00(-0.06%)
Oct 16, 2007 7.943 7.953 7.717 7.887 319,801 -0.09(-1.18%)
Oct 15, 2007 7.628 7.995 7.506 7.981 446,742 +0.35(+4.56%)
Oct 12, 2007 7.294 7.647 7.294 7.633 259,485 +0.34(+4.65%)
Oct 11, 2007 7.581 7.595 7.284 7.294 378,763 -0.20(-2.70%)
Oct 10, 2007 7.421 7.689 7.421 7.496 270,519 +0.03(+0.44%)
Oct 09, 2007 7.722 7.760 7.303 7.463 1,124,231 -0.50(-6.26%)
Oct 08, 2007 7.981 8.282 7.837 7.962 173,401 -0.32(-3.86%)
Oct 05, 2007 8.320 8.470 8.221 8.282 185,586 +0.07(+0.86%)
Oct 04, 2007 8.155 8.240 8.066 8.211 136,862 +0.10(+1.28%)
Oct 03, 2007 8.296 8.470 7.887 8.108 260,180 -0.21(-2.55%)
Oct 02, 2007 8.235 8.536 8.094 8.320 336,368 +0.06(+0.68%)
Oct 01, 2007 7.783 8.263 7.609 8.263 414,511 +0.48(+6.17%)
Sep 28, 2007 8.268 8.268 7.684 7.783 360,509 -0.45(-5.43%)
Sep 27, 2007 8.249 8.310 8.042 8.230 259,028 +0.05(+0.58%)
Sep 26, 2007 8.042 8.616 7.995 8.183 294,698 +0.21(+2.66%)
Sep 25, 2007 8.296 8.367 7.877 7.971 267,699 -0.35(-4.24%)
Sep 24, 2007 8.503 8.659 8.282 8.324 873,839 -0.15(-1.72%)
Sep 21, 2007 8.367 8.659 8.329 8.470 736,243 +0.18(+2.21%)
Sep 20, 2007 8.324 8.419 8.122 8.287 272,206 -0.03(-0.40%)
Sep 19, 2007 8.188 8.668 8.108 8.320 584,334 +0.18(+2.26%)
Sep 18, 2007 7.590 8.301 7.590 8.136 365,562 +0.56(+7.32%)
Sep 17, 2007 7.529 7.694 7.506 7.581 288,898 +0.05(+0.69%)
Sep 14, 2007 7.496 7.633 7.313 7.529 229,994 -0.10(-1.36%)
Sep 13, 2007 7.473 7.830 7.454 7.633 228,955 +0.14(+1.88%)
Sep 12, 2007 7.501 7.684 7.360 7.492 253,597 -0.01(-0.13%)
Sep 11, 2007 7.567 7.722 7.459 7.501 222,095 -0.04(-0.50%)
Sep 10, 2007 7.774 7.788 7.059 7.539 245,641 -0.25(-3.20%)
Sep 07, 2007 7.699 7.882 7.647 7.788 197,620 +0.05(+0.67%)
Sep 06, 2007 7.590 7.788 7.486 7.736 248,866 +0.17(+2.24%)
Sep 05, 2007 7.779 7.783 7.510 7.567 179,761 -0.18(-2.37%)
Sep 04, 2007 7.774 7.929 7.680 7.750 259,220 +0.01(+0.12%)
Aug 31, 2007 7.967 8.037 7.684 7.741 203,838 -0.09(-1.20%)
Aug 30, 2007 7.727 7.906 7.609 7.835 237,474 +0.05(+0.60%)
Aug 29, 2007 7.426 7.863 7.426 7.788 314,421 +0.53(+7.26%)
Aug 28, 2007 7.459 7.487 7.219 7.261 259,743 -0.21(-2.77%)
Aug 27, 2007 7.623 7.741 7.435 7.468 297,071 -0.26(-3.35%)
Aug 24, 2007 7.939 7.943 7.572 7.727 329,829 -0.19(-2.38%)
Aug 23, 2007 8.310 8.310 7.844 7.915 213,646 -0.31(-3.72%)
Aug 22, 2007 8.009 8.574 8.009 8.221 812,016 +0.19(+2.34%)
Aug 21, 2007 7.482 8.094 7.294 8.033 406,083 +0.51(+6.82%)
Aug 20, 2007 7.284 7.529 7.167 7.520 372,454 +0.31(+4.24%)
Aug 17, 2007 7.294 7.534 6.899 7.214 477,277 +0.18(+2.54%)
Aug 16, 2007 6.621 7.059 6.296 7.035 499,571 +0.33(+4.91%)
Aug 15, 2007 7.092 7.289 6.687 6.706 466,582 -0.34(-4.87%)
Aug 14, 2007 7.708 7.708 6.886 7.049 670,544 -0.59(-7.76%)
Aug 13, 2007 7.416 7.948 7.270 7.642 761,593 +0.43(+5.94%)
Aug 10, 2007 6.117 7.407 6.000 7.214 875,256 +1.03(+16.67%)
Aug 09, 2007 6.503 6.701 6.075 6.183 1,650,790 -0.54(-8.05%)
Aug 08, 2007 6.776 6.856 6.320 6.724 936,902 -0.02(-0.28%)
Aug 07, 2007 7.416 7.421 6.484 6.743 1,617,486 -0.53(-7.31%)
Aug 06, 2007 7.402 7.402 7.059 7.275 818,345 -0.06(-0.83%)
Aug 03, 2007 7.369 7.708 7.275 7.336 421,335 -0.38(-4.88%)
Aug 02, 2007 8.028 8.028 7.656 7.713 381,401 -0.30(-3.76%)
Aug 01, 2007 7.868 8.127 7.689 8.014 291,391 +0.12(+1.49%)
Jul 31, 2007 8.141 8.146 7.586 7.896 1,131,610 -0.24(-3.01%)
Jul 30, 2007 8.475 8.475 8.033 8.141 386,554 -0.38(-4.42%)
Jul 27, 2007 8.414 8.564 8.240 8.517 361,946 +0.10(+1.23%)
Jul 26, 2007 8.706 8.706 8.028 8.414 747,888 -0.35(-3.97%)
Jul 25, 2007 8.856 8.955 8.451 8.762 443,591 -0.16(-1.79%)
Jul 24, 2007 8.875 9.030 8.564 8.922 645,976 +0.00(+0.00%)
Jul 23, 2007 8.856 9.091 8.833 8.922 389,992 +0.09(+1.07%)
Jul 20, 2007 8.955 9.007 8.762 8.828 447,733 -0.15(-1.63%)
Jul 19, 2007 8.903 9.068 8.809 8.974 297,416 +0.07(+0.79%)
Jul 18, 2007 9.101 9.148 8.729 8.903 308,298 -0.17(-1.92%)
Jul 17, 2007 9.195 9.261 9.011 9.077 283,072 -0.04(-0.46%)
Jul 16, 2007 9.407 9.454 9.082 9.120 214,591 -0.33(-3.53%)
Jul 13, 2007 9.576 9.600 9.346 9.454 211,280 -0.07(-0.69%)
Jul 12, 2007 9.336 9.529 9.284 9.520 401,712 +0.26(+2.85%)
Jul 11, 2007 9.336 9.393 9.040 9.256 373,092 -0.05(-0.56%)
Jul 10, 2007 9.901 9.957 9.242 9.308 461,312 -0.56(-5.72%)
Jul 09, 2007 9.609 10.000 9.477 9.873 661,559 +0.42(+4.43%)
Jul 06, 2007 9.473 9.543 9.299 9.454 205,938 -0.05(-0.50%)
Jul 05, 2007 9.788 9.882 9.266 9.501 357,825 -0.26(-2.70%)
Jul 03, 2007 9.562 9.774 9.491 9.764 124,271 +0.23(+2.42%)
Jul 02, 2007 9.270 9.684 9.228 9.534 653,191 +0.30(+3.21%)
Jun 29, 2007 9.223 9.378 9.162 9.237 261,678 +0.01(+0.15%)
Jun 28, 2007 9.139 9.289 9.082 9.223 283,443 +0.11(+1.24%)
Jun 27, 2007 9.002 9.214 8.960 9.110 638,203 +0.08(+0.83%)
Jun 26, 2007 8.616 9.129 8.616 9.035 507,674 +0.45(+5.21%)
Jun 25, 2007 8.611 9.087 8.357 8.588 726,714 -0.05(-0.60%)
Jun 22, 2007 8.536 8.644 8.517 8.640 4,286,526 +0.08(+0.88%)
Jun 21, 2007 8.668 8.753 8.334 8.564 446,523 -0.08(-0.87%)
Jun 20, 2007 8.786 8.819 8.616 8.640 143,442 -0.12(-1.34%)
Jun 19, 2007 8.677 8.861 8.616 8.757 612,657 +0.07(+0.81%)
Jun 18, 2007 8.254 8.823 8.254 8.687 465,390 +0.37(+4.41%)
Jun 15, 2007 8.320 8.343 8.221 8.320 289,009 +0.01(+0.11%)
Jun 14, 2007 8.296 8.348 8.235 8.310 151,729 +0.04(+0.51%)
Jun 13, 2007 8.320 8.447 8.211 8.268 249,483 -0.01(-0.11%)
Jun 12, 2007 8.470 8.470 8.179 8.277 442,226 -0.20(-2.33%)
Jun 11, 2007 8.489 8.635 8.475 8.475 209,408 -0.04(-0.50%)
Jun 08, 2007 8.781 8.861 8.428 8.517 268,557 -0.29(-3.31%)
Jun 07, 2007 8.659 8.861 8.522 8.809 404,349 +0.16(+1.91%)
Jun 06, 2007 8.626 8.668 8.423 8.644 499,646 -0.04(-0.43%)
Jun 05, 2007 8.569 8.706 8.555 8.682 273,283 -0.02(-0.27%)
Jun 04, 2007 8.659 8.859 8.593 8.706 469,402 +0.05(+0.54%)
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.