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

Aegon N.V. ADR (NY: AEG )

6.620 +0.120 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2012 2.523 2.529 2.463 2.505 905,500 -0.02(-0.70%)
May 30, 2012 2.529 2.540 2.505 2.523 916,855 -0.06(-2.29%)
May 29, 2012 2.588 2.594 2.535 2.582 859,260 +0.04(+1.63%)
May 25, 2012 2.558 2.588 2.535 2.540 495,979 -0.01(-0.23%)
May 24, 2012 2.576 2.588 2.517 2.546 667,018 -0.03(-1.15%)
May 23, 2012 2.540 2.576 2.499 2.576 867,665 +0.01(+0.23%)
May 22, 2012 2.570 2.629 2.546 2.570 997,694 +0.06(+2.59%)
May 21, 2012 2.440 2.517 2.440 2.505 916,594 +0.07(+2.91%)
May 18, 2012 2.458 2.470 2.410 2.434 814,639 +0.03(+1.15%)
May 17, 2012 2.441 2.464 2.406 2.406 890,288 -0.07(-3.00%)
May 16, 2012 2.544 2.558 2.481 2.481 1,264,701 +0.00(+0.00%)
May 15, 2012 2.510 2.532 2.467 2.481 1,084,621 -0.07(-2.70%)
May 14, 2012 2.533 2.575 2.527 2.550 785,417 -0.08(-3.05%)
May 11, 2012 2.624 2.693 2.624 2.630 974,572 -0.06(-2.13%)
May 10, 2012 2.704 2.732 2.687 2.687 1,426,068 +0.23(+9.32%)
May 09, 2012 2.412 2.487 2.389 2.458 794,709 -0.06(-2.28%)
May 08, 2012 2.515 2.527 2.464 2.515 1,413,681 -0.07(-2.66%)
May 07, 2012 2.550 2.601 2.544 2.584 4,292,971 +0.06(+2.50%)
May 04, 2012 2.573 2.584 2.515 2.521 1,043,186 -0.08(-3.08%)
May 03, 2012 2.636 2.653 2.578 2.601 1,224,767 -0.03(-1.09%)
May 02, 2012 2.624 2.647 2.596 2.630 729,347 -0.04(-1.50%)
May 01, 2012 2.653 2.704 2.653 2.670 781,959 -0.02(-0.64%)
Apr 30, 2012 2.699 2.699 2.641 2.687 658,751 -0.06(-2.09%)
Apr 27, 2012 2.762 2.762 2.716 2.744 907,029 +0.02(+0.84%)
Apr 26, 2012 2.664 2.744 2.664 2.722 712,248 -0.02(-0.63%)
Apr 25, 2012 2.756 2.773 2.717 2.739 986,933 +0.09(+3.24%)
Apr 24, 2012 2.596 2.681 2.590 2.653 606,534 +0.06(+2.21%)
Apr 23, 2012 2.538 2.596 2.521 2.596 1,123,334 -0.15(-5.43%)
Apr 20, 2012 2.762 2.779 2.733 2.744 582,379 +0.05(+1.91%)
Apr 19, 2012 2.704 2.742 2.670 2.693 708,051 -0.05(-1.88%)
Apr 18, 2012 2.762 2.796 2.739 2.744 669,689 -0.07(-2.64%)
Apr 17, 2012 2.802 2.830 2.767 2.819 732,068 +0.13(+4.68%)
Apr 16, 2012 2.722 2.722 2.653 2.693 977,286 -0.02(-0.63%)
Apr 13, 2012 2.762 2.762 2.699 2.710 938,608 -0.13(-4.44%)
Apr 12, 2012 2.767 2.848 2.767 2.836 752,685 +0.04(+1.43%)
Apr 11, 2012 2.836 2.853 2.785 2.796 906,261 +0.07(+2.74%)
Apr 10, 2012 2.808 2.830 2.710 2.722 1,356,679 -0.17(-5.94%)
Apr 09, 2012 2.899 2.922 2.876 2.893 594,343 -0.07(-2.51%)
Apr 05, 2012 2.888 2.968 2.888 2.968 970,481 +0.00(+0.00%)
Apr 04, 2012 2.997 3.025 2.939 2.968 1,063,585 -0.12(-3.90%)
Apr 03, 2012 3.163 3.174 3.065 3.088 967,116 -0.12(-3.75%)
Apr 02, 2012 3.134 3.226 3.123 3.209 619,303 +0.02(+0.72%)
Mar 30, 2012 3.197 3.197 3.123 3.186 700,996 -0.01(-0.36%)
Mar 29, 2012 3.177 3.197 3.140 3.197 953,377 -0.06(-1.93%)
Mar 28, 2012 3.300 3.300 3.226 3.260 1,021,190 -0.03(-0.87%)
Mar 27, 2012 3.306 3.323 3.277 3.289 775,045 -0.01(-0.35%)
Mar 26, 2012 3.306 3.309 3.277 3.300 1,580,329 +0.03(+0.88%)
Mar 23, 2012 3.220 3.277 3.186 3.272 728,026 +0.07(+2.33%)
Mar 22, 2012 3.180 3.220 3.174 3.197 693,702 -0.07(-2.11%)
Mar 21, 2012 3.317 3.323 3.249 3.266 704,050 -0.03(-1.04%)
Mar 20, 2012 3.295 3.323 3.283 3.300 738,639 -0.09(-2.54%)
Mar 19, 2012 3.346 3.409 3.340 3.386 1,233,495 -0.01(-0.34%)
Mar 16, 2012 3.398 3.452 3.392 3.398 1,575,047 +0.09(+2.77%)
Mar 15, 2012 3.266 3.317 3.237 3.306 1,647,651 +0.18(+5.87%)
Mar 14, 2012 3.105 3.140 3.094 3.123 1,377,614 +0.14(+4.61%)
Mar 13, 2012 2.939 2.985 2.927 2.985 823,159 +0.04(+1.36%)
Mar 12, 2012 2.945 2.956 2.916 2.945 511,822 +0.01(+0.19%)
Mar 09, 2012 2.939 2.968 2.922 2.939 545,531 -0.02(-0.77%)
Mar 08, 2012 2.928 2.979 2.916 2.962 818,304 +0.10(+3.40%)
Mar 07, 2012 2.853 2.882 2.842 2.865 413,094 +0.03(+1.01%)
Mar 06, 2012 2.888 2.905 2.819 2.836 1,194,244 -0.18(-6.07%)
Mar 05, 2012 3.020 3.025 2.991 3.020 799,269 -0.02(-0.57%)
Mar 02, 2012 3.031 3.060 3.020 3.037 825,215 -0.02(-0.56%)
Mar 01, 2012 3.025 3.074 3.014 3.054 979,983 +0.05(+1.52%)
Feb 29, 2012 3.031 3.065 2.985 3.008 489,164 -0.01(-0.38%)
Feb 28, 2012 2.968 3.034 2.951 3.020 1,002,611 +0.02(+0.76%)
Feb 27, 2012 2.928 3.020 2.911 2.997 554,037 -0.01(-0.38%)
Feb 24, 2012 3.020 3.042 3.002 3.008 669,694 +0.03(+1.16%)
Feb 23, 2012 2.945 3.008 2.922 2.974 615,790 +0.00(+0.00%)
Feb 22, 2012 2.991 3.008 2.959 2.974 834,256 -0.06(-2.08%)
Feb 21, 2012 3.042 3.071 3.020 3.037 1,444,252 +0.02(+0.57%)
Feb 17, 2012 3.025 3.037 2.985 3.020 1,500,973 +0.17(+5.82%)
Feb 16, 2012 2.744 2.853 2.733 2.853 1,106,050 +0.06(+2.26%)
Feb 15, 2012 2.819 2.825 2.779 2.790 1,076,221 -0.03(-1.22%)
Feb 14, 2012 2.865 2.876 2.802 2.825 1,044,011 -0.15(-5.19%)
Feb 13, 2012 2.974 2.979 2.945 2.979 792,353 +0.13(+4.42%)
Feb 10, 2012 2.842 2.871 2.830 2.853 955,597 -0.12(-4.05%)
Feb 09, 2012 3.042 3.048 2.951 2.974 920,235 -0.01(-0.19%)
Feb 08, 2012 2.991 3.014 2.945 2.979 1,050,462 +0.07(+2.36%)
Feb 07, 2012 2.893 2.916 2.871 2.911 547,775 +0.02(+0.79%)
Feb 06, 2012 2.848 2.905 2.836 2.888 838,249 -0.02(-0.79%)
Feb 03, 2012 2.876 2.922 2.876 2.911 1,110,698 +0.04(+1.40%)
Feb 02, 2012 2.876 2.905 2.859 2.871 598,050 +0.01(+0.40%)
Feb 01, 2012 2.865 2.888 2.843 2.859 804,853 +0.07(+2.67%)
Jan 31, 2012 2.830 2.830 2.756 2.785 1,179,940 +0.10(+3.62%)
Jan 30, 2012 2.636 2.704 2.613 2.687 1,160,506 -0.09(-3.30%)
Jan 27, 2012 2.739 2.790 2.727 2.779 811,059 -0.03(-1.02%)
Jan 26, 2012 2.859 2.871 2.779 2.808 1,111,876 -0.07(-2.58%)
Jan 25, 2012 2.796 2.899 2.779 2.882 1,050,979 +0.06(+2.03%)
Jan 24, 2012 2.796 2.848 2.773 2.825 652,829 -0.06(-1.99%)
Jan 23, 2012 2.865 2.922 2.842 2.882 1,094,646 +0.07(+2.65%)
Jan 20, 2012 2.767 2.808 2.750 2.808 986,051 +0.03(+1.03%)
Jan 19, 2012 2.830 2.842 2.773 2.779 1,436,532 +0.11(+4.30%)
Jan 18, 2012 2.636 2.681 2.635 2.664 1,467,843 +0.08(+3.10%)
Jan 17, 2012 2.578 2.618 2.567 2.584 2,032,011 +0.17(+7.13%)
Jan 13, 2012 2.418 2.435 2.355 2.412 1,172,147 -0.11(-4.32%)
Jan 12, 2012 2.550 2.561 2.468 2.521 1,131,902 +0.05(+2.09%)
Jan 11, 2012 2.401 2.487 2.389 2.469 1,371,327 +0.07(+3.11%)
Jan 10, 2012 2.384 2.418 2.372 2.395 4,219,538 +0.15(+6.63%)
Jan 09, 2012 2.246 2.257 2.217 2.246 1,491,365 +0.00(+0.00%)
Jan 06, 2012 2.269 2.275 2.223 2.246 1,010,016 -0.02(-1.01%)
Jan 05, 2012 2.257 2.292 2.235 2.269 2,121,751 -0.08(-3.41%)
Jan 04, 2012 2.343 2.355 2.303 2.349 1,805,286 +0.05(+1.99%)
Dec 30, 2011 2.315 2.315 2.286 2.303 1,067,344 -0.01(-0.50%)
Dec 29, 2011 2.246 2.321 2.246 2.315 1,437,538 +0.04(+1.76%)
Dec 28, 2011 2.315 2.315 2.252 2.275 1,555,566 -0.10(-4.11%)
Dec 27, 2011 2.361 2.384 2.355 2.372 957,013 +0.01(+0.49%)
Dec 23, 2011 2.338 2.366 2.338 2.361 531,975 +0.05(+2.23%)
Dec 21, 2011 2.349 2.349 2.280 2.309 1,428,804 +0.05(+2.03%)
Dec 20, 2011 2.246 2.275 2.240 2.263 2,287,183 +0.17(+7.92%)
Dec 19, 2011 2.189 2.194 2.097 2.097 1,340,221 -0.07(-3.43%)
Dec 16, 2011 2.183 2.206 2.166 2.172 1,653,620 +0.00(+0.00%)
Dec 15, 2011 2.246 2.246 2.172 2.172 2,038,716 -0.04(-1.81%)
Dec 14, 2011 2.217 2.246 2.189 2.212 1,808,949 -0.07(-3.26%)
Dec 13, 2011 2.366 2.389 2.257 2.286 1,192,960 -0.06(-2.68%)
Dec 12, 2011 2.372 2.384 2.318 2.349 1,259,648 -0.20(-7.86%)
Dec 09, 2011 2.521 2.590 2.521 2.550 1,687,381 +0.10(+4.22%)
Dec 08, 2011 2.504 2.521 2.424 2.447 3,792,671 -0.18(-6.97%)
Dec 07, 2011 2.544 2.641 2.515 2.630 4,384,537 +0.04(+1.55%)
Dec 06, 2011 2.584 2.618 2.573 2.590 2,778,487 +0.04(+1.57%)
Dec 05, 2011 2.601 2.613 2.504 2.550 1,887,537 +0.08(+3.25%)
Dec 02, 2011 2.515 2.521 2.469 2.469 1,129,050 +0.03(+1.17%)
Dec 01, 2011 2.435 2.475 2.412 2.441 1,509,703 -0.06(-2.52%)
Nov 30, 2011 2.487 2.521 2.471 2.504 1,768,957 +0.17(+7.11%)
Nov 29, 2011 2.315 2.355 2.300 2.338 3,371,019 +0.04(+1.75%)
Nov 28, 2011 2.326 2.343 2.275 2.298 1,513,958 +0.19(+9.26%)
Nov 25, 2011 2.108 2.154 2.097 2.103 1,552,826 -0.04(-1.87%)
Nov 23, 2011 2.206 2.212 2.137 2.143 1,936,729 -0.10(-4.35%)
Nov 22, 2011 2.263 2.275 2.206 2.240 2,346,857 -0.04(-1.76%)
Nov 21, 2011 2.309 2.309 2.258 2.280 1,585,261 -0.10(-4.33%)
Nov 18, 2011 2.406 2.418 2.361 2.384 2,393,788 +0.01(+0.24%)
Nov 17, 2011 2.435 2.441 2.355 2.378 1,166,367 -0.03(-1.42%)
Nov 16, 2011 2.447 2.475 2.404 2.412 994,176 -0.06(-2.32%)
Nov 15, 2011 2.458 2.487 2.435 2.469 2,256,587 -0.04(-1.60%)
Nov 14, 2011 2.533 2.555 2.481 2.510 1,282,144 -0.11(-4.16%)
Nov 11, 2011 2.624 2.659 2.607 2.618 1,161,909 +0.13(+5.06%)
Nov 10, 2011 2.533 2.533 2.435 2.492 804,221 +0.08(+3.33%)
Nov 09, 2011 2.441 2.452 2.378 2.412 2,192,742 -0.25(-9.46%)
Nov 08, 2011 2.653 2.681 2.590 2.664 1,544,218 +0.05(+1.97%)
Nov 07, 2011 2.607 2.641 2.558 2.613 924,717 -0.02(-0.87%)
Nov 04, 2011 2.647 2.659 2.573 2.636 1,216,644 -0.10(-3.77%)
Nov 03, 2011 2.739 2.767 2.636 2.739 1,984,713 +0.10(+3.69%)
Nov 02, 2011 2.613 2.647 2.584 2.641 1,026,502 +0.15(+6.22%)
Nov 01, 2011 2.481 2.538 2.447 2.487 2,736,025 -0.25(-9.20%)
Oct 31, 2011 2.825 2.830 2.733 2.739 4,261,180 -0.19(-6.46%)
Oct 28, 2011 2.899 2.945 2.893 2.928 1,637,011 -0.17(-5.55%)
Oct 27, 2011 3.042 3.111 2.985 3.100 3,572,043 +0.34(+12.47%)
Oct 26, 2011 2.796 2.802 2.659 2.756 1,417,323 +0.05(+1.69%)
Oct 25, 2011 2.750 2.762 2.681 2.710 1,420,088 -0.06(-2.27%)
Oct 24, 2011 2.699 2.808 2.699 2.773 987,652 +0.09(+3.20%)
Oct 21, 2011 2.653 2.699 2.650 2.687 1,151,137 +0.09(+3.30%)
Oct 20, 2011 2.590 2.601 2.510 2.601 1,639,758 -0.02(-0.87%)
Oct 19, 2011 2.653 2.676 2.607 2.624 1,194,641 -0.02(-0.87%)
Oct 18, 2011 2.578 2.664 2.521 2.647 2,562,040 +0.01(+0.22%)
Oct 17, 2011 2.739 2.739 2.624 2.641 1,485,768 -0.15(-5.53%)
Oct 14, 2011 2.813 2.836 2.762 2.796 1,325,035 +0.05(+1.88%)
Oct 13, 2011 2.773 2.773 2.686 2.744 1,159,347 -0.11(-3.82%)
Oct 12, 2011 2.871 2.916 2.842 2.853 2,863,054 +0.20(+7.56%)
Oct 11, 2011 2.601 2.664 2.590 2.653 1,183,458 -0.02(-0.64%)
Oct 10, 2011 2.596 2.670 2.596 2.670 1,449,441 +0.20(+8.12%)
Oct 07, 2011 2.544 2.550 2.458 2.469 1,715,249 -0.05(-2.05%)
Oct 06, 2011 2.550 2.550 2.475 2.521 2,408,536 +0.10(+4.02%)
Oct 05, 2011 2.343 2.424 2.321 2.424 4,528,375 +0.13(+5.49%)
Oct 04, 2011 2.194 2.309 2.166 2.298 4,949,313 +0.10(+4.70%)
Oct 03, 2011 2.286 2.332 2.194 2.194 2,873,449 -0.13(-5.43%)
Sep 30, 2011 2.366 2.401 2.321 2.321 3,308,560 -0.13(-5.15%)
Sep 29, 2011 2.464 2.504 2.401 2.447 2,146,753 +0.10(+4.40%)
Sep 28, 2011 2.412 2.435 2.332 2.343 3,348,124 +0.00(+0.00%)
Sep 27, 2011 2.355 2.418 2.321 2.343 2,913,742 +0.10(+4.60%)
Sep 26, 2011 2.154 2.240 2.097 2.240 2,225,884 +0.17(+8.01%)
Sep 23, 2011 2.028 2.097 2.026 2.074 2,566,953 -0.03(-1.36%)
Sep 22, 2011 2.126 2.149 2.063 2.103 2,968,120 -0.13(-5.90%)
Sep 21, 2011 2.349 2.366 2.235 2.235 1,386,623 -0.05(-2.01%)
Sep 20, 2011 2.309 2.338 2.269 2.280 1,499,767 -0.04(-1.73%)
Sep 19, 2011 2.321 2.326 2.282 2.321 4,787,975 -0.17(-6.68%)
Sep 16, 2011 2.492 2.527 2.447 2.487 1,375,609 +0.02(+0.93%)
Sep 15, 2011 2.424 2.464 2.384 2.464 3,809,739 +0.14(+6.17%)
Sep 14, 2011 2.246 2.361 2.189 2.321 2,496,233 +0.10(+4.65%)
Sep 13, 2011 2.200 2.252 2.177 2.217 2,699,007 +0.04(+1.84%)
Sep 12, 2011 2.143 2.200 2.103 2.177 3,867,615 -0.06(-2.81%)
Sep 09, 2011 2.275 2.303 2.206 2.240 2,665,441 -0.14(-6.01%)
Sep 08, 2011 2.401 2.458 2.384 2.384 1,447,483 -0.03(-1.19%)
Sep 07, 2011 2.338 2.429 2.332 2.412 1,510,480 +0.15(+6.85%)
Sep 06, 2011 2.217 2.280 2.186 2.257 2,511,161 -0.18(-7.29%)
Sep 02, 2011 2.469 2.487 2.429 2.435 2,797,984 -0.11(-4.28%)
Sep 01, 2011 2.578 2.613 2.538 2.544 872,005 -0.05(-1.99%)
Aug 31, 2011 2.555 2.613 2.555 2.596 1,603,997 +0.09(+3.42%)
Aug 30, 2011 2.487 2.515 2.452 2.510 1,685,384 +0.00(+0.00%)
Aug 29, 2011 2.475 2.527 2.475 2.510 1,597,342 +0.11(+4.53%)
Aug 26, 2011 2.366 2.429 2.332 2.401 1,324,283 -0.02(-0.95%)
Aug 25, 2011 2.492 2.543 2.401 2.424 1,755,960 -0.03(-1.40%)
Aug 24, 2011 2.424 2.475 2.406 2.458 1,438,850 +0.04(+1.66%)
Aug 23, 2011 2.366 2.418 2.338 2.418 1,791,081 +0.07(+3.18%)
Aug 22, 2011 2.452 2.458 2.338 2.343 1,208,568 -0.01(-0.24%)
Aug 19, 2011 2.355 2.424 2.338 2.349 1,187,879 -0.03(-1.44%)
Aug 18, 2011 2.441 2.447 2.353 2.384 3,245,711 -0.23(-8.97%)
Aug 17, 2011 2.641 2.683 2.590 2.618 1,643,699 +0.03(+1.11%)
Aug 16, 2011 2.596 2.670 2.567 2.590 2,202,470 -0.08(-3.00%)
Aug 15, 2011 2.670 2.681 2.636 2.670 1,948,508 +0.14(+5.43%)
Aug 12, 2011 2.510 2.573 2.464 2.533 2,666,642 +0.13(+5.49%)
Aug 11, 2011 2.246 2.464 2.235 2.401 5,988,672 -0.02(-0.95%)
Aug 10, 2011 2.527 2.533 2.389 2.424 3,311,624 -0.20(-7.64%)
Aug 09, 2011 2.596 2.647 2.418 2.624 2,720,307 +0.19(+7.76%)
Aug 08, 2011 2.596 2.647 2.395 2.435 6,169,335 -0.37(-13.27%)
Aug 05, 2011 2.842 2.882 2.641 2.808 5,382,427 +0.09(+3.16%)
Aug 04, 2011 2.865 2.865 2.722 2.722 5,907,456 -0.26(-8.83%)
Aug 03, 2011 3.020 3.025 2.911 2.985 3,722,222 -0.05(-1.70%)
Aug 02, 2011 3.140 3.168 3.031 3.037 2,384,571 -0.18(-5.69%)
Aug 01, 2011 3.335 3.335 3.163 3.220 1,926,283 -0.05(-1.58%)
Jul 29, 2011 3.249 3.329 3.232 3.272 1,215,019 -0.03(-1.04%)
Jul 28, 2011 3.306 3.352 3.289 3.306 1,184,656 +0.02(+0.52%)
Jul 27, 2011 3.363 3.375 3.266 3.289 1,935,254 -0.14(-4.17%)
Jul 26, 2011 3.444 3.461 3.421 3.432 5,255,592 -0.01(-0.33%)
Jul 25, 2011 3.466 3.472 3.432 3.444 6,524,956 -0.10(-2.91%)
Jul 22, 2011 3.547 3.564 3.547 3.547 1,021,155 -0.03(-0.80%)
Jul 21, 2011 3.541 3.604 3.529 3.575 2,018,417 +0.17(+4.87%)
Jul 20, 2011 3.386 3.426 3.352 3.409 1,789,056 +0.11(+3.30%)
Jul 19, 2011 3.266 3.323 3.266 3.300 3,103,675 +0.11(+3.41%)
Jul 18, 2011 3.260 3.260 3.151 3.191 2,131,377 -0.16(-4.79%)
Jul 15, 2011 3.380 3.398 3.329 3.352 1,927,238 -0.03(-0.85%)
Jul 14, 2011 3.438 3.444 3.363 3.380 2,075,967 -0.11(-3.12%)
Jul 13, 2011 3.449 3.524 3.409 3.489 3,518,664 +0.03(+0.83%)
Jul 12, 2011 3.392 3.495 3.392 3.461 7,405,385 -0.04(-1.15%)
Jul 11, 2011 3.535 3.547 3.481 3.501 1,777,961 -0.26(-6.86%)
Jul 08, 2011 3.764 3.776 3.719 3.759 1,136,667 -0.10(-2.53%)
Jul 07, 2011 3.850 3.868 3.833 3.856 1,000,944 +0.01(+0.30%)
Jul 06, 2011 3.827 3.845 3.787 3.845 1,436,436 -0.10(-2.47%)
Jul 05, 2011 3.976 3.982 3.931 3.942 1,132,242 -0.06(-1.57%)
Jul 01, 2011 3.936 4.016 3.925 4.005 1,582,608 +0.11(+2.79%)
Jun 30, 2011 3.833 3.919 3.822 3.896 1,205,769 +0.11(+3.03%)
Jun 29, 2011 3.759 3.793 3.730 3.782 1,240,860 +0.12(+3.29%)
Jun 28, 2011 3.598 3.667 3.598 3.661 1,260,893 +0.08(+2.24%)
Jun 27, 2011 3.501 3.587 3.496 3.581 1,136,935 +0.01(+0.32%)
Jun 24, 2011 3.592 3.610 3.547 3.570 4,074,932 -0.07(-1.89%)
Jun 23, 2011 3.581 3.644 3.552 3.638 2,653,788 -0.06(-1.55%)
Jun 22, 2011 3.741 3.759 3.696 3.696 1,051,982 -0.05(-1.23%)
Jun 21, 2011 3.678 3.747 3.678 3.741 809,490 +0.11(+3.00%)
Jun 20, 2011 3.621 3.638 3.615 3.633 844,045 -0.04(-1.09%)
Jun 17, 2011 3.696 3.701 3.655 3.673 805,895 +0.06(+1.75%)
Jun 16, 2011 3.610 3.627 3.552 3.610 2,140,313 -0.05(-1.25%)
Jun 15, 2011 3.730 3.736 3.621 3.655 2,386,786 -0.13(-3.48%)
Jun 14, 2011 3.782 3.813 3.776 3.787 3,433,946 +0.07(+1.85%)
Jun 13, 2011 3.730 3.747 3.679 3.719 1,253,477 +0.00(+0.00%)
Jun 10, 2011 3.793 3.799 3.690 3.719 1,545,690 -0.06(-1.52%)
Jun 09, 2011 3.724 3.793 3.704 3.776 867,136 +0.02(+0.46%)
Jun 08, 2011 3.782 3.793 3.736 3.759 1,831,279 -0.09(-2.24%)
Jun 07, 2011 3.873 3.893 3.833 3.845 1,297,879 +0.05(+1.36%)
Jun 06, 2011 3.827 3.850 3.787 3.793 1,373,596 -0.09(-2.22%)
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.