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

Bank of America (NY: BAC )

38.45 +0.17 (+0.44%)
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 29, 2009 9.284 9.292 8.864 9.106 458,673,408 -0.02(-0.27%)
May 28, 2009 8.816 9.131 8.541 9.131 573,896,832 +0.32(+3.57%)
May 27, 2009 9.147 9.325 8.816 8.816 668,171,200 -0.06(-0.64%)
May 26, 2009 8.807 9.106 8.735 8.872 612,690,752 -0.07(-0.81%)
May 22, 2009 9.373 9.413 8.686 8.945 621,822,912 -0.27(-2.98%)
May 21, 2009 9.252 9.672 9.050 9.220 724,000,576 -0.06(-0.70%)
May 20, 2009 9.656 9.890 9.058 9.284 1,482,711,680 +0.19(+2.13%)
May 19, 2009 9.656 9.890 9.090 9.090 607,807,424 -0.39(-4.09%)
May 18, 2009 9.333 9.777 9.308 9.478 679,608,832 +0.86(+9.93%)
May 15, 2009 9.163 9.397 8.549 8.622 401,132,192 -0.52(-5.66%)
May 14, 2009 8.743 9.349 8.573 9.139 544,926,528 +0.24(+2.72%)
May 13, 2009 9.640 9.656 8.896 8.896 483,374,848 -0.95(-9.68%)
May 12, 2009 10.69 10.73 9.793 9.850 509,622,016 -0.61(-5.80%)
May 11, 2009 10.99 11.27 10.46 10.46 507,730,784 -0.99(-8.68%)
May 08, 2009 11.50 11.81 10.95 11.45 843,181,248 -0.37(-3.14%)
May 07, 2009 11.92 12.18 10.33 11.82 1,161,037,056 +1.57(+15.29%)
May 06, 2009 8.759 10.38 9.300 10.25 1,141,629,440 +1.49(+17.07%)
May 05, 2009 8.298 8.985 8.161 8.759 681,613,440 +0.37(+4.43%)
May 04, 2009 7.183 8.444 7.127 8.387 719,720,448 +1.36(+19.31%)
May 01, 2009 7.103 7.288 6.909 7.030 370,972,672 -0.19(-2.58%)
Apr 30, 2009 7.369 7.482 7.111 7.216 424,735,712 +0.20(+2.88%)
Apr 29, 2009 6.844 7.143 6.755 7.014 564,994,176 +0.43(+6.50%)
Apr 28, 2009 6.497 7.014 6.464 6.585 577,358,848 -0.62(-8.63%)
Apr 27, 2009 6.997 7.507 6.989 7.208 410,435,424 -0.15(-1.98%)
Apr 24, 2009 7.321 7.652 7.030 7.353 730,005,696 +0.23(+3.17%)
Apr 23, 2009 6.941 7.208 6.650 7.127 693,111,936 +0.45(+6.78%)
Apr 22, 2009 6.812 7.466 6.569 6.674 766,632,576 -0.38(-5.38%)
Apr 21, 2009 5.826 7.216 5.656 7.054 1,071,565,568 +0.57(+8.85%)
Apr 20, 2009 7.878 7.991 6.480 6.480 987,582,080 -2.08(-24.34%)
Apr 17, 2009 8.630 9.074 8.323 8.565 603,155,840 +0.21(+2.51%)
Apr 16, 2009 8.799 8.807 8.290 8.355 473,367,104 -0.08(-0.96%)
Apr 15, 2009 7.822 8.500 7.490 8.436 686,843,200 +0.28(+3.47%)
Apr 14, 2009 9.034 9.357 8.129 8.153 823,031,232 -0.75(-8.44%)
Apr 13, 2009 7.595 8.985 7.402 8.904 847,336,640 +1.19(+15.39%)
Apr 09, 2009 6.585 7.959 6.464 7.717 1,274,337,024 +2.01(+35.27%)
Apr 08, 2009 6.052 6.101 5.583 5.705 382,160,256 -0.24(-4.08%)
Apr 07, 2009 5.834 6.125 5.826 5.947 325,664,640 -0.10(-1.60%)
Apr 06, 2009 5.850 6.173 5.769 6.044 358,337,568 -0.10(-1.58%)
Apr 03, 2009 5.729 6.149 5.373 6.141 431,434,592 +0.29(+4.97%)
Apr 02, 2009 6.343 6.359 5.713 5.850 632,694,464 +0.15(+2.69%)
Apr 01, 2009 5.212 5.834 5.204 5.697 519,216,192 +0.19(+3.37%)
Mar 31, 2009 5.139 5.567 5.050 5.511 520,897,472 +0.64(+13.10%)
Mar 30, 2009 5.414 5.454 4.864 4.872 600,704,384 -1.25(-20.45%)
Mar 26, 2009 6.367 6.432 5.769 6.125 593,266,496 -0.10(-1.56%)
Mar 25, 2009 6.278 6.456 5.624 6.222 767,824,512 +0.39(+6.65%)
Mar 24, 2009 5.915 6.456 5.713 5.834 649,212,608 -0.47(-7.44%)
Mar 23, 2009 5.834 6.375 5.826 6.303 704,364,672 +1.30(+26.01%)
Mar 20, 2009 5.632 5.648 4.832 5.002 710,157,248 -0.85(-14.50%)
Mar 19, 2009 6.812 6.925 5.511 5.850 769,969,408 -0.32(-5.11%)
Mar 18, 2009 5.139 6.173 5.026 6.165 822,550,208 +1.10(+21.69%)
Mar 17, 2009 4.905 5.139 4.687 5.066 531,234,912 +0.07(+1.46%)
Mar 16, 2009 5.026 5.616 4.872 4.994 665,752,448 +0.34(+7.29%)
Mar 13, 2009 5.050 5.212 4.565 4.654 0 -0.07(-1.54%)
Mar 12, 2009 3.975 4.840 3.911 4.727 674,148,480 +0.74(+18.66%)
Mar 11, 2009 4.283 4.444 3.644 3.984 559,268,544 +0.11(+2.92%)
Mar 10, 2009 3.515 3.881 3.394 3.870 515,635,136 +0.84(+27.73%)
Mar 09, 2009 2.602 3.046 2.586 3.030 369,372,128 +0.49(+19.43%)
Mar 06, 2009 2.658 2.860 2.424 2.537 0 -0.02(-0.95%)
Mar 05, 2009 2.747 2.836 2.521 2.561 349,926,880 -0.34(-11.70%)
Mar 04, 2009 2.731 3.256 2.731 2.901 324,439,264 +0.00(+0.00%)
Mar 02, 2009 2.917 3.167 2.642 2.901 535,203,232 -0.29(-9.11%)
Feb 27, 2009 3.434 3.951 3.192 3.192 0 -1.11(-25.75%)
Feb 26, 2009 4.533 4.759 4.129 4.299 555,977,536 +0.01(+0.34%)
Feb 25, 2009 3.887 4.444 3.394 4.284 732,358,720 +0.46(+12.09%)
Feb 24, 2009 3.256 3.838 3.119 3.822 630,094,656 +0.66(+20.97%)
Feb 23, 2009 3.466 3.620 3.087 3.159 632,892,800 +0.10(+3.17%)
Feb 20, 2009 2.917 3.305 2.044 3.062 1,039,924,608 -0.28(-8.45%)
Feb 19, 2009 3.281 3.782 3.119 3.345 502,805,824 -0.35(-9.41%)
Feb 18, 2009 4.169 4.210 3.644 3.693 401,671,200 -0.27(-6.73%)
Feb 17, 2009 4.097 4.202 3.935 3.959 343,277,152 -0.54(-12.03%)
Feb 13, 2009 4.590 4.743 4.485 4.501 296,871,808 -0.24(-5.11%)
Feb 12, 2009 4.622 4.784 4.323 4.743 457,229,216 -0.16(-3.29%)
Feb 11, 2009 4.687 4.961 4.614 4.905 491,140,064 +0.41(+9.17%)
Feb 10, 2009 5.535 5.567 4.428 4.493 751,016,768 -1.07(-19.30%)
Feb 09, 2009 5.309 5.697 5.099 5.567 569,021,440 +0.61(+12.40%)
Feb 06, 2009 4.355 5.244 4.331 4.953 897,896,256 +1.04(+26.65%)
Feb 05, 2009 3.685 4.008 3.046 3.911 934,647,296 +0.11(+2.98%)
Feb 04, 2009 4.420 4.476 3.733 3.798 754,125,760 -0.48(-11.32%)
Feb 03, 2009 4.977 4.977 4.194 4.283 440,328,640 -0.57(-11.67%)
Feb 02, 2009 5.010 5.381 4.703 4.848 360,491,200 -0.47(-8.81%)
Jan 30, 2009 5.559 5.592 5.131 5.317 0 -0.16(-2.95%)
Jan 29, 2009 5.624 5.818 5.422 5.478 216,982,496 -0.49(-8.25%)
Jan 28, 2009 6.173 6.311 5.737 5.971 442,677,440 +0.72(+13.69%)
Jan 27, 2009 5.091 5.341 5.010 5.252 236,266,880 +0.40(+8.33%)
Jan 26, 2009 5.220 5.640 4.848 4.848 330,813,120 -0.19(-3.85%)
Jan 23, 2009 4.339 5.074 4.283 5.042 372,893,216 +0.43(+9.28%)
Jan 22, 2009 5.147 5.171 4.444 4.614 448,396,160 -0.78(-14.52%)
Jan 21, 2009 4.476 5.559 4.331 5.398 542,744,064 +1.28(+30.98%)
Jan 20, 2009 5.236 5.252 4.081 4.121 511,718,464 -1.68(-28.97%)
Jan 16, 2009 7.264 7.531 5.656 5.802 612,110,016 -0.92(-13.70%)
Jan 15, 2009 7.838 7.854 5.939 6.723 683,818,176 -1.52(-18.43%)
Jan 14, 2009 8.153 8.468 8.153 8.242 208,559,872 -0.36(-4.23%)
Jan 13, 2009 9.042 9.090 8.452 8.605 300,655,904 -0.63(-6.82%)
Jan 12, 2009 10.39 10.42 9.147 9.236 151,687,232 -1.26(-12.01%)
Jan 09, 2009 11.05 11.13 10.46 10.50 92,588,472 -0.44(-4.06%)
Jan 08, 2009 11.17 11.30 10.79 10.94 116,243,296 -0.14(-1.24%)
Jan 07, 2009 11.40 11.42 11.00 11.08 139,664,304 -0.46(-3.99%)
Jan 06, 2009 11.53 11.97 11.37 11.54 137,426,528 +0.24(+2.15%)
Jan 05, 2009 11.62 11.76 11.22 11.30 115,938,352 -0.28(-2.44%)
Jan 02, 2009 11.25 11.77 11.08 11.58 107,216,368 +0.20(+1.78%)
Jan 01, 2009 10.58 11.41 10.50 11.38 0 +0.00(+0.00%)
Dec 31, 2008 10.58 11.41 10.50 11.38 140,330,384 +0.68(+6.34%)
Dec 30, 2008 10.58 10.70 10.23 10.70 90,217,440 +0.24(+2.32%)
Dec 29, 2008 10.96 11.09 10.25 10.46 77,712,552 -0.34(-3.14%)
Dec 26, 2008 11.04 11.15 10.74 10.80 54,096,808 -0.14(-1.26%)
Dec 24, 2008 10.30 10.96 10.29 10.93 47,146,116 +0.63(+6.12%)
Dec 23, 2008 10.85 10.97 10.28 10.30 85,075,248 -0.63(-5.77%)
Dec 22, 2008 11.23 11.32 10.67 10.93 89,930,080 -0.22(-1.96%)
Dec 19, 2008 11.37 11.61 10.99 11.15 128,794,888 -0.13(-1.15%)
Dec 18, 2008 12.00 12.21 11.24 11.28 126,944,880 -0.53(-4.51%)
Dec 17, 2008 11.97 12.44 11.72 11.81 119,727,936 -0.39(-3.18%)
Dec 16, 2008 11.46 12.28 10.92 12.20 226,725,968 +0.80(+7.02%)
Dec 15, 2008 12.16 12.20 11.23 11.40 101,431,848 -0.66(-5.49%)
Dec 12, 2008 11.40 12.19 11.23 12.06 147,982,928 +0.02(+0.13%)
Dec 11, 2008 13.20 13.23 11.98 12.05 133,609,360 -1.44(-10.67%)
Dec 10, 2008 13.95 14.03 12.97 13.49 109,582,368 -0.21(-1.53%)
Dec 09, 2008 14.06 14.50 13.66 13.70 144,261,280 -0.72(-4.99%)
Dec 08, 2008 13.08 14.54 12.97 14.42 203,088,320 +2.10(+17.06%)
Dec 05, 2008 11.23 12.49 11.11 12.31 0 +0.73(+6.28%)
Dec 04, 2008 11.91 12.41 11.26 11.59 133,120,800 -0.57(-4.72%)
Dec 03, 2008 11.15 12.27 10.82 12.16 159,031,696 +0.55(+4.73%)
Dec 02, 2008 10.88 11.87 10.43 11.61 168,423,024 +1.23(+11.83%)
Dec 01, 2008 12.60 12.61 10.32 10.38 157,623,760 -2.75(-20.92%)
Nov 28, 2008 12.47 13.24 12.45 13.13 65,543,996 +0.66(+5.31%)
Nov 26, 2008 11.57 12.49 11.11 12.47 147,171,808 +0.51(+4.26%)
Nov 25, 2008 12.31 12.52 11.24 11.96 180,617,968 +0.17(+1.44%)
Nov 24, 2008 10.17 12.00 10.04 11.79 244,897,488 +2.52(+27.20%)
Nov 21, 2008 9.761 9.826 8.088 9.268 284,344,896 +0.18(+1.96%)
Nov 20, 2008 10.35 10.70 8.888 9.090 242,399,152 -1.46(-13.86%)
Nov 19, 2008 11.97 12.10 10.45 10.55 214,315,552 -1.72(-14.02%)
Nov 18, 2008 12.26 12.70 11.75 12.27 184,563,664 +0.13(+1.06%)
Nov 17, 2008 13.10 13.15 12.10 12.14 161,083,328 -1.12(-8.46%)
Nov 14, 2008 13.61 14.58 13.09 13.27 0 -0.55(-3.98%)
Nov 13, 2008 13.87 14.06 12.02 13.82 244,784,768 +0.08(+0.59%)
Nov 12, 2008 14.83 15.22 13.74 13.74 126,083,000 -1.37(-9.04%)
Nov 11, 2008 15.55 15.62 14.75 15.10 128,508,112 -0.64(-4.06%)
Nov 10, 2008 17.01 17.08 15.39 15.74 98,516,072 -0.82(-4.93%)
Nov 07, 2008 16.52 16.76 16.12 16.56 101,514,120 +0.30(+1.84%)
Nov 06, 2008 17.47 18.03 16.13 16.26 146,729,424 -1.32(-7.49%)
Nov 05, 2008 19.48 19.68 17.42 17.57 109,444,848 -2.25(-11.33%)
Nov 04, 2008 19.42 19.89 18.96 19.82 111,001,080 +0.74(+3.90%)
Nov 03, 2008 19.37 19.44 18.67 19.08 73,243,768 -0.45(-2.32%)
Oct 31, 2008 18.06 19.53 18.06 19.53 166,640,736 +1.12(+6.10%)
Oct 30, 2008 18.84 18.97 17.91 18.41 95,382,480 +0.37(+2.06%)
Oct 29, 2008 18.58 19.24 17.86 18.04 136,906,832 -0.57(-3.04%)
Oct 28, 2008 17.20 18.80 16.18 18.60 136,711,424 +2.01(+12.13%)
Oct 27, 2008 16.86 17.61 16.56 16.59 90,954,960 -0.44(-2.56%)
Oct 24, 2008 16.56 23.10 16.56 17.03 131,705,888 -1.56(-8.39%)
Oct 23, 2008 18.25 18.75 17.42 18.58 120,447,480 +0.27(+1.50%)
Oct 22, 2008 18.94 19.71 17.50 18.31 122,690,736 -1.06(-5.47%)
Oct 21, 2008 19.35 20.14 19.15 19.37 93,387,936 -0.35(-1.76%)
Oct 20, 2008 19.33 19.76 18.59 19.72 105,008,848 +0.94(+4.99%)
Oct 17, 2008 19.02 20.02 18.71 18.78 0 -0.82(-4.16%)
Oct 16, 2008 19.72 20.22 17.87 19.59 163,768,544 +0.35(+1.81%)
Oct 15, 2008 20.52 21.07 19.07 19.25 146,348,496 -2.19(-10.22%)
Oct 14, 2008 21.36 21.99 20.20 21.44 264,765,744 +3.02(+16.41%)
Oct 13, 2008 19.21 19.64 17.49 18.41 210,114,896 +1.55(+9.20%)
Oct 10, 2008 15.68 17.90 15.34 16.86 263,699,552 +1.00(+6.32%)
Oct 09, 2008 18.85 19.39 15.76 15.86 244,862,528 -2.00(-11.18%)
Oct 08, 2008 16.44 19.15 16.17 17.86 399,409,408 -1.35(-7.03%)
Oct 07, 2008 23.96 24.43 19.21 19.21 177,426,656 -6.83(-26.23%)
Oct 06, 2008 25.68 27.06 24.87 26.03 101,942,800 -1.83(-6.55%)
Oct 03, 2008 30.59 31.11 27.49 27.86 0 -1.53(-5.20%)
Oct 02, 2008 30.58 31.06 29.34 29.39 74,843,240 -1.42(-4.62%)
Oct 01, 2008 27.93 31.11 27.65 30.81 95,914,912 +2.53(+8.94%)
Sep 30, 2008 26.18 28.63 25.74 28.28 98,014,272 +3.84(+15.70%)
Sep 29, 2008 29.65 29.65 24.44 24.44 124,075,656 -5.21(-17.58%)
Sep 26, 2008 27.28 30.30 26.90 29.65 0 +1.88(+6.78%)
Sep 25, 2008 27.53 28.68 27.09 27.77 74,613,384 +1.05(+3.93%)
Sep 24, 2008 27.29 27.94 26.66 26.72 57,289,440 -0.19(-0.69%)
Sep 23, 2008 27.80 28.64 25.86 26.91 67,544,392 -0.69(-2.49%)
Sep 22, 2008 29.06 29.08 27.47 27.59 79,965,576 -2.69(-8.88%)
Sep 19, 2008 31.14 31.92 27.80 30.28 0 +5.58(+22.56%)
Sep 18, 2008 22.72 25.94 21.70 24.71 278,051,136 +2.73(+12.43%)
Sep 17, 2008 23.13 23.76 21.43 21.98 215,882,144 -1.90(-7.95%)
Sep 16, 2008 20.22 24.04 20.20 23.88 214,010,384 +2.42(+11.30%)
Sep 15, 2008 22.81 24.33 21.45 21.45 343,886,400 -5.81(-21.31%)
Sep 12, 2008 26.08 27.80 25.94 27.26 0 +0.55(+2.06%)
Sep 11, 2008 25.02 26.85 24.54 26.71 115,656,424 +0.53(+2.04%)
Sep 10, 2008 26.64 26.96 25.21 26.18 109,066,152 -0.10(-0.37%)
Sep 09, 2008 27.72 28.36 26.10 26.28 132,416,560 -1.79(-6.36%)
Sep 08, 2008 28.49 28.85 27.03 28.06 203,212,048 +2.02(+7.76%)
Sep 05, 2008 24.31 26.09 24.10 26.04 0 +1.32(+5.33%)
Sep 04, 2008 26.33 26.50 24.64 24.73 88,352,352 -1.91(-7.16%)
Sep 03, 2008 26.03 26.66 25.49 26.63 88,819,824 +0.27(+1.01%)
Sep 02, 2008 26.45 26.78 25.91 26.37 87,406,480 +1.20(+4.78%)
Aug 29, 2008 25.04 25.44 24.82 25.16 0 -0.23(-0.92%)
Aug 28, 2008 24.39 25.40 24.08 25.40 79,835,472 +1.44(+6.00%)
Aug 27, 2008 23.57 24.11 23.26 23.96 48,374,216 +0.51(+2.17%)
Aug 26, 2008 23.47 23.83 22.99 23.45 53,831,164 +0.05(+0.21%)
Aug 25, 2008 24.19 24.28 23.31 23.40 51,316,372 -1.01(-4.14%)
Aug 22, 2008 24.22 24.59 23.66 24.41 0 +0.95(+4.03%)
Aug 21, 2008 23.15 23.72 22.61 23.46 61,763,116 -0.20(-0.85%)
Aug 20, 2008 22.87 23.76 22.40 23.67 78,141,712 +0.98(+4.31%)
Aug 19, 2008 23.40 23.43 22.42 22.69 88,236,000 -0.99(-4.16%)
Aug 18, 2008 24.81 24.90 23.68 23.68 73,701,000 -1.13(-4.56%)
Aug 15, 2008 24.64 25.45 24.45 24.81 0 +0.42(+1.72%)
Aug 14, 2008 23.38 24.64 23.13 24.39 80,050,248 +1.07(+4.57%)
Aug 13, 2008 24.63 24.77 23.03 23.32 121,418,728 -1.83(-7.29%)
Aug 12, 2008 26.63 26.66 24.92 25.15 73,188,200 -1.82(-6.74%)
Aug 11, 2008 26.00 27.46 25.87 26.97 78,015,496 +0.91(+3.50%)
Aug 08, 2008 25.02 26.46 24.86 26.06 75,693,536 +0.59(+2.32%)
Aug 07, 2008 26.47 27.10 25.17 25.47 96,329,608 -1.56(-5.77%)
Aug 06, 2008 26.68 27.46 26.03 27.03 68,838,032 -0.11(-0.39%)
Aug 05, 2008 26.89 27.63 26.71 27.13 91,925,160 +0.78(+2.94%)
Aug 04, 2008 26.34 27.15 25.61 26.36 73,134,232 -0.57(-2.13%)
Aug 01, 2008 26.83 27.07 25.80 26.93 72,636,880 +0.35(+1.31%)
Jul 31, 2008 26.45 27.34 25.95 26.58 82,032,744 -0.57(-2.11%)
Jul 30, 2008 26.97 27.88 25.85 27.16 147,789,104 +1.12(+4.31%)
Jul 29, 2008 26.03 26.03 22.46 26.03 135,444,016 +3.36(+14.83%)
Jul 28, 2008 23.71 24.72 22.58 22.67 90,692,536 -1.23(-5.14%)
Jul 25, 2008 24.73 25.12 23.44 23.90 111,001,032 -0.86(-3.46%)
Jul 24, 2008 27.21 27.47 24.63 24.76 149,171,600 -2.26(-8.37%)
Jul 23, 2008 25.90 27.68 25.65 27.02 197,450,416 +0.88(+3.37%)
Jul 22, 2008 22.50 27.02 21.98 26.14 172,832,752 +3.06(+13.27%)
Jul 21, 2008 24.49 24.97 22.79 23.08 202,651,328 +0.86(+3.89%)
Jul 18, 2008 22.19 22.62 20.69 22.21 195,289,504 +0.80(+3.74%)
Jul 17, 2008 19.35 21.41 19.23 21.41 233,841,504 +3.09(+16.89%)
Jul 16, 2008 15.72 18.52 15.38 18.32 236,512,128 +3.35(+22.41%)
Jul 15, 2008 15.80 16.38 14.90 14.96 230,351,024 -1.32(-8.09%)
Jul 14, 2008 18.42 18.54 16.20 16.28 127,238,608 -1.23(-7.01%)
Jul 11, 2008 17.22 18.16 16.84 17.51 165,451,440 -0.56(-3.09%)
Jul 10, 2008 17.47 18.75 17.19 18.07 139,523,200 +0.24(+1.36%)
Jul 09, 2008 19.06 19.39 17.67 17.82 120,222,408 -1.20(-6.29%)
Jul 08, 2008 17.42 19.13 17.07 19.02 129,911,152 +1.62(+9.34%)
Jul 07, 2008 18.27 18.54 17.05 17.40 121,385,328 -0.70(-3.88%)
Jul 04, 2008 18.38 18.49 17.55 18.10 57,733,672 +0.00(+0.00%)
Jul 03, 2008 18.38 18.49 17.55 18.10 57,733,672 -0.11(-0.62%)
Jul 02, 2008 19.43 19.63 18.21 18.21 94,136,448 -1.03(-5.33%)
Jul 01, 2008 18.84 19.58 18.32 19.24 130,988,984 -0.05(-0.25%)
Jun 30, 2008 19.99 20.23 18.13 19.29 98,367,568 -0.58(-2.93%)
Jun 27, 2008 20.20 20.56 19.59 19.87 103,107,608 -0.18(-0.89%)
Jun 26, 2008 20.91 20.91 19.98 20.05 118,981,888 -1.45(-6.76%)
Jun 25, 2008 21.73 22.58 21.29 21.50 89,788,208 -0.01(-0.04%)
Jun 24, 2008 20.98 21.69 20.64 21.51 92,509,944 +0.60(+2.86%)
Jun 23, 2008 21.96 22.03 20.87 20.91 86,291,512 -0.99(-4.50%)
Jun 20, 2008 22.07 22.71 21.78 21.90 111,274,728 -0.84(-3.70%)
Jun 19, 2008 23.00 23.00 21.80 22.74 129,265,872 -0.19(-0.81%)
Jun 18, 2008 23.31 23.39 22.62 22.92 90,375,144 -0.70(-2.98%)
Jun 17, 2008 24.82 24.96 23.57 23.63 55,116,212 -0.87(-3.56%)
Jun 16, 2008 23.97 24.85 23.80 24.50 55,924,772 +0.44(+1.81%)
Jun 13, 2008 24.06 24.16 23.46 24.06 63,697,860 +0.27(+1.15%)
Jun 12, 2008 23.47 24.27 23.43 23.79 75,656,928 +0.48(+2.04%)
Jun 11, 2008 24.28 24.39 23.30 23.31 84,799,144 -0.62(-2.60%)
Jun 10, 2008 24.23 24.67 23.69 23.93 76,624,256 +0.01(+0.03%)
Jun 09, 2008 24.87 24.93 23.71 23.93 86,521,088 -0.72(-2.92%)
Jun 06, 2008 25.57 25.61 24.56 24.64 86,854,960 -1.20(-4.66%)
Jun 05, 2008 25.97 26.17 25.50 25.85 65,024,772 +0.00(+0.00%)
Jun 04, 2008 26.11 26.34 25.70 25.85 75,664,808 -1.07(-3.96%)
Jun 03, 2008 27.31 27.42 26.58 26.92 59,346,472 -0.22(-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.