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

The Ensign Group IN (NQ: ENSG )

119.79 +0.60 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 6.016 6.090 5.961 6.068 670,267 +0.05(+0.79%)
May 30, 2012 5.990 6.059 5.937 6.021 270,696 -0.02(-0.28%)
May 29, 2012 5.947 6.051 5.864 6.037 237,321 +0.10(+1.61%)
May 25, 2012 5.908 5.959 5.849 5.942 171,017 +0.02(+0.32%)
May 24, 2012 5.963 5.963 5.820 5.923 165,442 -0.03(-0.44%)
May 23, 2012 5.896 5.997 5.837 5.949 390,123 +0.01(+0.16%)
May 22, 2012 5.803 6.023 5.803 5.939 569,989 +0.11(+1.97%)
May 21, 2012 5.710 5.837 5.617 5.825 352,378 +0.11(+1.92%)
May 18, 2012 5.713 5.763 5.591 5.715 483,340 -0.01(-0.25%)
May 17, 2012 5.734 5.784 5.636 5.729 309,367 +0.01(+0.17%)
May 16, 2012 5.760 5.841 5.681 5.720 363,649 -0.02(-0.42%)
May 15, 2012 5.684 5.806 5.662 5.744 141,882 +0.04(+0.71%)
May 14, 2012 5.739 5.753 5.622 5.703 387,562 -0.11(-1.85%)
May 11, 2012 5.973 6.006 5.739 5.810 298,794 -0.20(-3.26%)
May 10, 2012 6.071 6.083 5.968 6.006 132,715 -0.03(-0.48%)
May 09, 2012 6.154 6.195 6.030 6.035 244,566 -0.18(-2.88%)
May 08, 2012 6.068 6.267 6.068 6.214 218,586 +0.08(+1.29%)
May 07, 2012 6.107 6.190 6.021 6.135 248,454 +0.04(+0.67%)
May 04, 2012 6.341 6.362 6.018 6.095 347,677 -0.27(-4.17%)
May 03, 2012 6.534 6.534 6.236 6.360 264,008 -0.21(-3.13%)
May 02, 2012 6.410 6.565 6.410 6.565 333,497 +0.16(+2.42%)
May 01, 2012 6.367 6.570 6.355 6.410 412,122 +0.03(+0.45%)
Apr 30, 2012 6.396 6.396 6.300 6.381 203,493 -0.04(-0.67%)
Apr 27, 2012 6.358 6.451 6.298 6.424 151,169 +0.06(+0.98%)
Apr 26, 2012 6.310 6.408 6.262 6.362 98,946 +0.02(+0.30%)
Apr 25, 2012 6.381 6.472 6.300 6.343 193,339 +0.00(+0.08%)
Apr 24, 2012 6.116 6.341 6.066 6.338 347,941 +0.24(+3.96%)
Apr 23, 2012 6.119 6.279 6.021 6.097 410,787 -0.15(-2.45%)
Apr 20, 2012 6.362 6.362 6.197 6.250 184,265 -0.03(-0.53%)
Apr 19, 2012 6.324 6.367 6.207 6.284 176,697 -0.06(-0.94%)
Apr 18, 2012 6.338 6.363 6.291 6.343 113,052 -0.02(-0.30%)
Apr 17, 2012 6.262 6.451 6.262 6.362 312,862 +0.08(+1.25%)
Apr 16, 2012 6.224 6.315 6.147 6.284 136,357 +0.06(+1.04%)
Apr 13, 2012 6.245 6.245 6.126 6.219 206,695 -0.04(-0.61%)
Apr 12, 2012 6.252 6.327 6.245 6.257 138,412 +0.02(+0.38%)
Apr 11, 2012 6.195 6.248 6.158 6.233 203,083 +0.10(+1.56%)
Apr 10, 2012 6.317 6.317 6.023 6.138 324,627 -0.18(-2.80%)
Apr 09, 2012 6.298 6.413 6.298 6.315 338,883 -0.11(-1.78%)
Apr 05, 2012 6.346 6.525 6.305 6.429 204,544 +0.08(+1.28%)
Apr 04, 2012 6.370 6.408 6.274 6.348 188,053 -0.11(-1.70%)
Apr 03, 2012 6.537 6.587 6.432 6.458 193,402 -0.11(-1.71%)
Apr 02, 2012 6.465 6.611 6.465 6.570 317,859 +0.08(+1.25%)
Mar 30, 2012 6.496 6.527 6.420 6.489 247,513 +0.02(+0.26%)
Mar 29, 2012 6.398 6.501 6.319 6.472 159,829 +0.01(+0.22%)
Mar 28, 2012 6.401 6.460 6.396 6.458 123,808 +0.07(+1.16%)
Mar 27, 2012 6.539 6.555 6.372 6.384 207,717 -0.17(-2.55%)
Mar 26, 2012 6.555 6.572 6.432 6.551 275,353 +0.08(+1.22%)
Mar 23, 2012 6.393 6.472 6.331 6.472 165,596 +0.10(+1.65%)
Mar 22, 2012 6.408 6.517 6.310 6.367 318,661 -0.18(-2.73%)
Mar 21, 2012 6.465 6.548 6.384 6.546 258,778 +0.07(+1.14%)
Mar 20, 2012 6.463 6.489 6.389 6.472 146,085 -0.06(-0.88%)
Mar 19, 2012 6.429 6.594 6.405 6.529 168,217 +0.11(+1.67%)
Mar 16, 2012 6.472 6.486 6.408 6.422 322,047 -0.03(-0.52%)
Mar 15, 2012 6.501 6.501 6.379 6.455 116,762 -0.04(-0.55%)
Mar 14, 2012 6.541 6.553 6.448 6.491 112,110 -0.06(-0.95%)
Mar 13, 2012 6.477 6.577 6.422 6.553 185,270 +0.10(+1.63%)
Mar 12, 2012 6.503 6.565 6.429 6.448 124,032 -0.07(-1.10%)
Mar 09, 2012 6.482 6.653 6.465 6.520 270,935 +0.03(+0.40%)
Mar 08, 2012 6.558 6.582 6.443 6.494 263,430 -0.06(-0.91%)
Mar 07, 2012 6.617 6.617 6.501 6.553 486,485 -0.04(-0.65%)
Mar 06, 2012 6.494 6.651 6.458 6.596 457,116 +0.05(+0.76%)
Mar 05, 2012 6.374 6.579 6.372 6.546 314,185 +0.18(+2.88%)
Mar 02, 2012 6.548 6.548 6.258 6.362 319,320 -0.18(-2.73%)
Mar 01, 2012 6.591 6.706 6.517 6.541 299,041 +0.01(+0.11%)
Feb 29, 2012 6.832 6.858 6.484 6.534 537,152 -0.27(-4.03%)
Feb 28, 2012 7.087 7.087 6.765 6.808 567,536 -0.10(-1.48%)
Feb 27, 2012 6.927 7.006 6.844 6.911 193,203 -0.07(-0.99%)
Feb 24, 2012 6.853 7.058 6.834 6.980 382,907 +0.14(+2.06%)
Feb 23, 2012 6.663 6.853 6.651 6.839 279,942 +0.17(+2.50%)
Feb 22, 2012 6.694 6.801 6.625 6.672 363,854 -0.05(-0.78%)
Feb 21, 2012 6.653 6.793 6.632 6.725 313,724 +0.07(+1.07%)
Feb 17, 2012 6.455 6.656 6.448 6.653 350,883 +0.19(+2.99%)
Feb 16, 2012 6.329 6.486 6.220 6.460 443,466 +0.28(+4.59%)
Feb 15, 2012 6.186 6.346 6.117 6.176 389,766 -0.07(-1.14%)
Feb 14, 2012 6.286 6.365 6.188 6.248 468,350 -0.05(-0.76%)
Feb 13, 2012 6.396 6.402 6.153 6.296 393,877 -0.02(-0.26%)
Feb 10, 2012 6.386 6.429 6.312 6.312 109,165 -0.12(-1.93%)
Feb 09, 2012 6.458 6.534 6.412 6.436 148,086 -0.01(-0.18%)
Feb 08, 2012 6.467 6.551 6.379 6.448 114,270 -0.02(-0.37%)
Feb 07, 2012 6.503 6.577 6.448 6.472 202,654 -0.08(-1.20%)
Feb 06, 2012 6.615 6.699 6.536 6.551 232,539 -0.12(-1.82%)
Feb 03, 2012 6.458 6.691 6.367 6.672 390,110 +0.24(+3.71%)
Feb 02, 2012 6.517 6.570 6.317 6.434 318,796 -0.12(-1.78%)
Feb 01, 2012 6.350 6.594 6.312 6.551 244,809 +0.24(+3.78%)
Jan 31, 2012 6.236 6.374 6.169 6.312 251,101 +0.10(+1.61%)
Jan 30, 2012 6.200 6.229 6.103 6.212 173,184 -0.05(-0.72%)
Jan 27, 2012 6.110 6.277 6.083 6.258 217,944 +0.14(+2.34%)
Jan 26, 2012 6.212 6.284 6.100 6.114 195,548 -0.09(-1.42%)
Jan 25, 2012 6.150 6.227 6.060 6.203 210,821 +0.07(+1.13%)
Jan 24, 2012 5.948 6.160 5.926 6.134 242,154 +0.15(+2.55%)
Jan 23, 2012 6.024 6.060 5.948 5.981 158,800 -0.03(-0.52%)
Jan 20, 2012 5.971 6.060 5.886 6.012 148,950 +0.05(+0.88%)
Jan 19, 2012 6.022 6.076 5.883 5.960 331,901 -0.05(-0.75%)
Jan 18, 2012 5.900 6.033 5.832 6.005 242,904 +0.11(+1.94%)
Jan 17, 2012 5.831 5.950 5.831 5.890 338,310 +0.09(+1.52%)
Jan 13, 2012 5.774 5.857 5.724 5.802 245,652 -0.05(-0.77%)
Jan 12, 2012 5.900 5.900 5.807 5.847 189,733 -0.02(-0.28%)
Jan 11, 2012 5.840 5.926 5.831 5.864 184,565 +0.01(+0.16%)
Jan 10, 2012 5.909 5.960 5.836 5.855 130,702 +0.03(+0.45%)
Jan 09, 2012 5.936 6.024 5.800 5.828 253,438 -0.07(-1.17%)
Jan 06, 2012 5.850 5.986 5.781 5.898 284,208 +0.04(+0.65%)
Jan 05, 2012 5.831 5.890 5.776 5.859 174,350 +0.01(+0.24%)
Jan 04, 2012 5.874 5.893 5.752 5.845 252,779 +0.00(+0.08%)
Dec 30, 2011 5.771 5.907 5.757 5.840 300,619 +0.05(+0.91%)
Dec 29, 2011 5.807 5.867 5.590 5.788 379,081 +0.01(+0.17%)
Dec 28, 2011 5.967 5.967 5.774 5.778 324,534 -0.18(-3.08%)
Dec 27, 2011 6.100 6.150 5.926 5.962 288,346 -0.18(-2.90%)
Dec 23, 2011 6.150 6.231 6.121 6.140 120,612 +0.04(+0.66%)
Dec 21, 2011 6.083 6.100 5.974 6.100 353,184 +0.02(+0.27%)
Dec 20, 2011 6.014 6.088 5.971 6.083 332,188 +0.21(+3.65%)
Dec 19, 2011 5.888 6.062 5.853 5.869 409,010 +0.03(+0.53%)
Dec 16, 2011 5.993 6.097 5.803 5.838 981,498 -0.10(-1.76%)
Dec 15, 2011 5.824 5.955 5.803 5.943 258,600 +0.20(+3.48%)
Dec 14, 2011 5.731 5.793 5.669 5.743 277,632 -0.04(-0.66%)
Dec 13, 2011 6.002 6.069 5.765 5.781 344,416 -0.19(-3.19%)
Dec 12, 2011 5.826 6.019 5.705 5.971 447,549 +0.09(+1.50%)
Dec 09, 2011 5.681 5.969 5.681 5.883 265,004 +0.21(+3.73%)
Dec 08, 2011 5.822 5.848 5.655 5.672 373,902 -0.20(-3.48%)
Dec 07, 2011 5.831 5.945 5.717 5.876 342,465 -0.01(-0.12%)
Dec 06, 2011 5.948 5.988 5.841 5.883 369,318 -0.05(-0.88%)
Dec 05, 2011 5.767 5.981 5.767 5.936 545,240 +0.21(+3.61%)
Dec 02, 2011 5.529 5.748 5.497 5.729 389,536 +0.08(+1.43%)
Dec 01, 2011 5.600 5.762 5.600 5.648 335,960 +0.01(+0.17%)
Nov 30, 2011 5.439 5.643 5.424 5.638 573,565 +0.39(+7.33%)
Nov 29, 2011 5.287 5.344 5.151 5.253 199,999 -0.05(-0.99%)
Nov 28, 2011 5.453 5.510 5.151 5.306 613,634 -0.01(-0.18%)
Nov 25, 2011 5.353 5.429 5.184 5.315 281,934 -0.08(-1.54%)
Nov 23, 2011 5.336 5.424 5.322 5.398 502,542 -0.00(-0.04%)
Nov 22, 2011 5.386 5.517 5.332 5.401 247,112 +0.02(+0.40%)
Nov 21, 2011 5.398 5.467 5.375 5.379 240,691 -0.11(-2.08%)
Nov 18, 2011 5.358 5.515 5.303 5.493 243,248 +0.15(+2.76%)
Nov 17, 2011 5.489 5.570 5.303 5.346 221,280 -0.13(-2.39%)
Nov 16, 2011 5.646 5.731 5.446 5.477 327,937 -0.24(-4.16%)
Nov 15, 2011 5.624 5.743 5.600 5.715 372,459 +0.07(+1.26%)
Nov 14, 2011 5.686 5.710 5.572 5.643 237,714 -0.06(-1.00%)
Nov 11, 2011 5.605 5.800 5.589 5.700 325,960 +0.16(+2.83%)
Nov 10, 2011 5.541 5.598 5.410 5.543 327,070 +0.09(+1.61%)
Nov 09, 2011 5.653 5.700 5.439 5.455 435,606 -0.32(-5.60%)
Nov 08, 2011 5.529 5.793 5.508 5.779 507,798 +0.28(+5.06%)
Nov 07, 2011 5.531 5.608 5.291 5.501 336,927 -0.10(-1.87%)
Nov 04, 2011 5.786 5.817 5.570 5.605 440,472 -0.22(-3.84%)
Nov 03, 2011 5.612 5.881 5.489 5.829 1,401,067 +0.32(+5.87%)
Nov 02, 2011 5.270 5.567 5.270 5.505 569,932 +0.33(+6.34%)
Nov 01, 2011 5.239 5.375 5.146 5.177 448,587 -0.24(-4.35%)
Oct 31, 2011 5.334 5.516 5.206 5.413 464,987 +0.01(+0.18%)
Oct 28, 2011 5.463 5.518 5.237 5.403 1,035,091 -0.19(-3.36%)
Oct 27, 2011 5.515 5.605 5.405 5.591 546,383 +0.23(+4.35%)
Oct 26, 2011 5.408 5.427 5.246 5.358 339,791 +0.02(+0.45%)
Oct 25, 2011 5.496 5.496 5.306 5.334 304,380 -0.17(-3.07%)
Oct 24, 2011 5.344 5.522 5.344 5.503 380,243 +0.15(+2.89%)
Oct 21, 2011 5.339 5.377 5.234 5.348 529,765 +0.10(+1.86%)
Oct 20, 2011 5.394 5.424 5.182 5.251 348,524 -0.14(-2.65%)
Oct 19, 2011 5.474 5.612 5.356 5.394 187,039 -0.08(-1.43%)
Oct 18, 2011 5.396 5.512 5.253 5.472 356,270 +0.10(+1.90%)
Oct 17, 2011 5.584 5.605 5.339 5.370 253,516 -0.27(-4.77%)
Oct 14, 2011 5.496 5.665 5.489 5.638 237,545 +0.17(+3.18%)
Oct 13, 2011 5.322 5.470 5.315 5.465 141,356 +0.10(+1.86%)
Oct 12, 2011 5.332 5.386 5.289 5.365 500,894 +0.06(+1.12%)
Oct 11, 2011 5.315 5.410 5.248 5.306 370,710 -0.07(-1.33%)
Oct 10, 2011 5.218 5.382 5.210 5.377 247,528 +0.24(+4.68%)
Oct 07, 2011 5.165 5.244 5.032 5.137 503,173 -0.01(-0.23%)
Oct 06, 2011 5.237 5.329 5.087 5.149 565,634 -0.17(-3.13%)
Oct 05, 2011 5.246 5.389 5.203 5.315 239,934 +0.06(+1.18%)
Oct 04, 2011 4.973 5.256 4.866 5.253 494,548 +0.28(+5.54%)
Oct 03, 2011 5.453 5.522 4.970 4.977 414,594 -0.52(-9.43%)
Sep 30, 2011 5.441 5.608 5.386 5.496 524,391 -0.00(-0.04%)
Sep 29, 2011 5.503 5.572 5.284 5.498 282,956 +0.07(+1.36%)
Sep 28, 2011 5.579 5.627 5.401 5.424 591,096 -0.16(-2.83%)
Sep 27, 2011 5.431 5.727 5.341 5.583 636,985 +0.23(+4.35%)
Sep 26, 2011 5.208 5.362 5.011 5.350 693,886 +0.18(+3.39%)
Sep 23, 2011 4.878 5.182 4.854 5.175 476,786 +0.30(+6.08%)
Sep 22, 2011 4.778 5.035 4.771 4.878 891,745 -0.01(-0.29%)
Sep 21, 2011 4.982 5.080 4.868 4.892 505,009 -0.08(-1.62%)
Sep 20, 2011 5.020 5.125 4.970 4.973 508,701 -0.04(-0.71%)
Sep 19, 2011 4.916 5.070 4.847 5.008 492,335 +0.03(+0.62%)
Sep 16, 2011 5.061 5.061 4.885 4.978 2,227,949 -0.06(-1.13%)
Sep 15, 2011 4.949 5.042 4.868 5.035 324,722 +0.11(+2.22%)
Sep 14, 2011 5.013 5.037 4.871 4.925 486,518 -0.04(-0.76%)
Sep 13, 2011 4.852 4.992 4.776 4.963 649,870 +0.11(+2.35%)
Sep 12, 2011 4.762 4.861 4.674 4.849 619,936 +0.02(+0.49%)
Sep 09, 2011 5.061 5.061 4.688 4.826 897,359 -0.28(-5.40%)
Sep 08, 2011 5.343 5.428 5.084 5.101 491,854 -0.27(-5.08%)
Sep 07, 2011 5.165 5.393 5.106 5.374 831,274 +0.26(+5.15%)
Sep 06, 2011 4.987 5.186 4.987 5.110 427,514 -0.03(-0.51%)
Sep 02, 2011 5.194 5.228 4.999 5.137 613,390 -0.14(-2.61%)
Sep 01, 2011 5.502 5.547 5.220 5.274 526,400 -0.26(-4.67%)
Aug 31, 2011 5.516 5.568 5.405 5.533 546,450 +0.02(+0.39%)
Aug 30, 2011 5.504 5.571 5.440 5.511 750,993 -0.04(-0.64%)
Aug 29, 2011 5.433 5.559 5.044 5.547 1,187,322 +0.16(+3.00%)
Aug 26, 2011 5.231 5.417 5.101 5.386 202,082 +0.13(+2.39%)
Aug 25, 2011 5.478 5.542 5.196 5.260 272,782 -0.19(-3.57%)
Aug 24, 2011 5.457 5.540 5.338 5.454 395,953 -0.01(-0.17%)
Aug 23, 2011 5.210 5.471 5.151 5.464 487,796 +0.26(+4.92%)
Aug 22, 2011 5.331 5.443 5.146 5.208 448,193 -0.02(-0.32%)
Aug 19, 2011 5.061 5.324 5.030 5.224 635,565 +0.09(+1.85%)
Aug 18, 2011 5.260 5.291 4.959 5.129 859,560 -0.22(-4.12%)
Aug 17, 2011 5.483 5.483 5.260 5.350 642,292 -0.12(-2.13%)
Aug 16, 2011 5.355 5.559 5.236 5.466 905,380 +0.08(+1.54%)
Aug 15, 2011 5.125 5.433 5.089 5.383 963,878 +0.28(+5.58%)
Aug 12, 2011 5.134 5.191 5.018 5.099 532,456 -0.03(-0.56%)
Aug 11, 2011 4.914 5.172 4.814 5.127 815,485 +0.23(+4.80%)
Aug 10, 2011 5.070 5.070 4.814 4.892 970,947 -0.27(-5.15%)
Aug 09, 2011 5.025 5.186 4.660 5.158 765,779 +0.36(+7.41%)
Aug 08, 2011 4.930 5.075 4.783 4.802 1,270,793 -0.22(-4.35%)
Aug 05, 2011 5.177 5.296 4.902 5.020 878,392 -0.12(-2.35%)
Aug 04, 2011 5.250 5.322 5.049 5.141 1,097,052 -0.11(-2.17%)
Aug 03, 2011 5.065 5.281 4.890 5.255 847,185 +0.18(+3.46%)
Aug 02, 2011 5.170 5.241 4.925 5.080 1,615,018 -0.16(-3.08%)
Aug 01, 2011 6.045 6.045 4.653 5.241 5,475,389 -1.50(-22.22%)
Jul 29, 2011 6.479 6.757 6.361 6.738 617,234 +0.23(+3.54%)
Jul 28, 2011 6.598 6.681 6.496 6.508 441,183 -0.05(-0.76%)
Jul 27, 2011 6.767 6.804 6.553 6.558 549,447 -0.23(-3.36%)
Jul 26, 2011 6.738 6.823 6.612 6.785 510,139 +0.07(+1.06%)
Jul 25, 2011 6.724 6.873 6.700 6.714 417,285 -0.10(-1.53%)
Jul 22, 2011 6.785 6.916 6.693 6.819 788,308 -0.06(-0.90%)
Jul 21, 2011 6.838 6.961 6.800 6.880 593,753 +0.05(+0.69%)
Jul 20, 2011 7.120 7.272 6.809 6.833 780,641 -0.26(-3.68%)
Jul 19, 2011 7.056 7.156 6.994 7.094 476,125 +0.09(+1.32%)
Jul 18, 2011 7.025 7.054 6.906 7.001 792,371 +0.05(+0.65%)
Jul 15, 2011 7.241 7.493 6.833 6.956 2,185,792 -0.36(-4.87%)
Jul 14, 2011 7.462 7.530 7.269 7.312 512,575 -0.14(-1.85%)
Jul 13, 2011 7.568 7.595 7.417 7.450 486,244 -0.09(-1.16%)
Jul 12, 2011 7.426 7.592 7.426 7.538 298,758 +0.07(+0.99%)
Jul 11, 2011 7.390 7.474 7.307 7.464 646,835 -0.02(-0.22%)
Jul 08, 2011 7.670 7.670 7.357 7.481 934,463 -0.24(-3.07%)
Jul 07, 2011 7.630 7.746 7.576 7.718 471,952 +0.13(+1.69%)
Jul 06, 2011 7.267 7.602 7.267 7.590 716,975 +0.29(+3.93%)
Jul 05, 2011 7.118 7.312 7.106 7.303 866,877 +0.22(+3.08%)
Jul 01, 2011 7.220 7.220 6.847 7.084 1,639,683 -0.13(-1.74%)
Jun 30, 2011 7.355 7.440 7.156 7.210 1,488,896 -0.14(-1.84%)
Jun 29, 2011 7.604 7.625 7.319 7.345 818,667 -0.26(-3.40%)
Jun 28, 2011 7.656 7.689 7.592 7.604 811,705 -0.05(-0.67%)
Jun 27, 2011 7.686 7.738 7.603 7.655 713,536 -0.05(-0.71%)
Jun 24, 2011 7.650 7.724 7.567 7.710 1,538,299 +0.05(+0.68%)
Jun 23, 2011 7.572 7.733 7.534 7.657 428,644 +0.03(+0.40%)
Jun 22, 2011 7.636 7.681 7.591 7.627 301,953 -0.02(-0.28%)
Jun 21, 2011 7.667 7.717 7.570 7.648 356,253 +0.03(+0.34%)
Jun 20, 2011 7.579 7.665 7.553 7.622 366,897 +0.01(+0.09%)
Jun 17, 2011 7.563 7.641 7.518 7.615 695,339 +0.08(+1.10%)
Jun 16, 2011 7.466 7.577 7.335 7.532 513,905 +0.08(+1.02%)
Jun 15, 2011 7.432 7.579 7.397 7.456 453,994 +0.00(+0.03%)
Jun 14, 2011 7.421 7.532 7.328 7.454 529,649 +0.13(+1.71%)
Jun 13, 2011 7.110 7.371 7.110 7.328 564,388 +0.22(+3.13%)
Jun 10, 2011 7.008 7.190 7.008 7.106 521,922 +0.04(+0.50%)
Jun 09, 2011 6.942 7.113 6.918 7.070 307,809 +0.16(+2.37%)
Jun 08, 2011 6.888 6.987 6.881 6.907 530,164 -0.01(-0.14%)
Jun 07, 2011 6.940 7.102 6.890 6.916 292,094 +0.00(+0.07%)
Jun 06, 2011 6.902 6.987 6.869 6.911 543,619 +0.05(+0.76%)
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.