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

Aircastle Ltd (NY: AYR )

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 (%)
Jun 30, 2008 5.204 5.421 5.117 5.216 2,389,062 +0.06(+1.20%)
Jun 27, 2008 4.863 5.309 4.832 5.154 9,751,407 +0.32(+6.68%)
Jun 26, 2008 5.136 5.136 4.764 4.832 2,237,474 -0.42(-8.03%)
Jun 25, 2008 5.142 5.465 5.130 5.254 1,876,310 +0.12(+2.42%)
Jun 24, 2008 5.080 5.185 4.900 5.130 1,995,150 -0.04(-0.84%)
Jun 23, 2008 5.384 5.452 5.148 5.173 1,998,968 -0.26(-4.79%)
Jun 20, 2008 5.496 5.607 5.260 5.434 2,821,197 -0.17(-3.10%)
Jun 19, 2008 5.192 5.607 5.117 5.607 2,811,132 +0.41(+7.88%)
Jun 18, 2008 5.272 5.291 5.043 5.198 2,014,712 -0.04(-0.71%)
Jun 17, 2008 5.328 5.415 5.201 5.235 2,623,818 -0.04(-0.71%)
Jun 16, 2008 5.589 5.682 5.099 5.272 3,237,229 -0.33(-5.97%)
Jun 13, 2008 5.558 5.737 5.489 5.607 1,247,024 +0.11(+2.03%)
Jun 12, 2008 5.893 6.079 5.477 5.496 1,885,974 -0.36(-6.14%)
Jun 11, 2008 6.110 6.190 5.806 5.855 1,724,054 -0.27(-4.45%)
Jun 10, 2008 6.128 6.364 6.069 6.128 2,849,812 -0.23(-3.61%)
Jun 09, 2008 6.593 6.742 6.178 6.358 2,156,686 -0.24(-3.57%)
Jun 06, 2008 6.829 6.916 6.395 6.593 2,613,384 -0.25(-3.63%)
Jun 05, 2008 7.189 7.189 6.730 6.842 3,526,610 -0.37(-5.16%)
Jun 04, 2008 7.443 7.443 7.133 7.214 1,919,456 -0.22(-3.00%)
Jun 03, 2008 7.673 7.846 7.381 7.437 1,576,039 -0.26(-3.38%)
Jun 02, 2008 7.964 7.964 7.573 7.697 1,335,927 -0.26(-3.27%)
May 30, 2008 7.977 8.001 7.809 7.958 1,640,872 +0.03(+0.39%)
May 29, 2008 7.939 7.989 7.784 7.927 1,531,156 -0.01(-0.16%)
May 28, 2008 8.132 8.181 7.846 7.939 1,450,671 -0.09(-1.08%)
May 27, 2008 8.125 8.163 7.822 8.026 880,164 -0.11(-1.30%)
May 26, 2008 8.423 8.454 8.051 8.132 0 +0.00(+0.00%)
May 23, 2008 8.423 8.454 8.051 8.132 1,835,025 -0.40(-4.65%)
May 22, 2008 9.136 9.136 8.522 8.529 1,609,773 -0.60(-6.59%)
May 21, 2008 9.341 9.372 9.074 9.130 1,143,462 -0.24(-2.58%)
May 20, 2008 9.726 9.751 9.335 9.372 1,048,667 -0.42(-4.25%)
May 19, 2008 9.868 10.02 9.639 9.788 1,190,381 -0.14(-1.38%)
May 16, 2008 10.18 10.18 9.868 9.924 722,223 -0.19(-1.84%)
May 15, 2008 9.800 10.14 9.651 10.11 1,204,340 +0.25(+2.58%)
May 14, 2008 10.02 10.02 9.738 9.856 1,482,042 -0.07(-0.69%)
May 13, 2008 9.868 9.955 9.813 9.924 1,552,745 +0.04(+0.44%)
May 12, 2008 9.875 9.943 9.735 9.881 1,682,445 -0.05(-0.50%)
May 09, 2008 10.35 10.38 9.695 9.930 1,357,295 +0.16(+1.65%)
May 08, 2008 9.825 9.980 9.664 9.769 1,551,936 +0.04(+0.38%)
May 07, 2008 9.893 10.35 9.707 9.732 2,345,440 -0.08(-0.82%)
May 06, 2008 10.48 10.48 9.459 9.813 2,035,028 -0.20(-2.04%)
May 05, 2008 9.000 10.38 9.000 10.02 3,285,856 +1.44(+16.78%)
May 02, 2008 8.417 8.578 8.381 8.578 742,414 +0.06(+0.73%)
May 01, 2008 8.820 8.820 8.417 8.516 1,048,906 -0.16(-1.79%)
Apr 30, 2008 8.355 8.919 8.281 8.671 1,387,224 +0.30(+3.56%)
Apr 29, 2008 8.467 8.659 8.175 8.374 871,163 -0.17(-1.96%)
Apr 28, 2008 8.684 8.758 8.467 8.541 799,911 -0.12(-1.43%)
Apr 25, 2008 8.454 8.752 8.398 8.665 853,020 +0.16(+1.82%)
Apr 24, 2008 8.274 8.553 8.014 8.510 1,173,414 +0.19(+2.24%)
Apr 23, 2008 8.764 8.808 8.212 8.324 1,532,551 -0.46(-5.23%)
Apr 22, 2008 8.994 9.056 8.640 8.783 1,744,965 -0.24(-2.68%)
Apr 21, 2008 9.292 9.354 8.746 9.025 1,366,285 -0.40(-4.28%)
Apr 18, 2008 8.826 9.490 8.826 9.428 2,368,005 +0.61(+6.89%)
Apr 17, 2008 8.374 8.833 8.318 8.820 1,675,396 +0.47(+5.57%)
Apr 16, 2008 7.952 8.522 7.952 8.355 1,636,824 +0.38(+4.82%)
Apr 15, 2008 8.020 8.188 7.834 7.970 2,209,794 -0.11(-1.31%)
Apr 14, 2008 8.194 8.287 8.045 8.076 2,274,861 -0.21(-2.54%)
Apr 11, 2008 8.194 8.622 8.039 8.287 3,389,426 -0.33(-3.82%)
Apr 10, 2008 8.609 8.665 8.491 8.615 1,304,223 +0.08(+0.94%)
Apr 09, 2008 8.485 8.678 8.324 8.535 1,960,282 -0.01(-0.07%)
Apr 08, 2008 8.386 8.603 8.219 8.541 1,392,308 +0.03(+0.36%)
Apr 07, 2008 7.933 8.634 7.933 8.510 1,930,121 +0.45(+5.54%)
Apr 04, 2008 8.113 8.343 7.933 8.063 1,761,827 -0.01(-0.08%)
Apr 03, 2008 7.586 8.076 7.561 8.070 2,255,747 +0.33(+4.25%)
Apr 02, 2008 7.338 7.890 7.270 7.741 3,004,767 +0.38(+5.14%)
Apr 01, 2008 6.941 7.381 6.842 7.363 4,578,260 +0.38(+5.51%)
Mar 31, 2008 7.313 7.313 6.811 6.978 9,880,671 -0.24(-3.27%)
Mar 28, 2008 7.784 7.784 7.040 7.214 3,676,947 -0.60(-7.63%)
Mar 27, 2008 8.132 8.175 7.704 7.809 4,194,373 -0.38(-4.62%)
Mar 26, 2008 8.076 8.436 7.952 8.188 2,722,146 -0.07(-0.90%)
Mar 25, 2008 8.367 8.473 8.156 8.262 6,021,256 -0.03(-0.37%)
Mar 24, 2008 8.653 9.633 7.474 8.293 6,484,890 -1.20(-12.67%)
Mar 21, 2008 8.994 9.558 8.901 9.496 2,032,115 +0.00(+0.00%)
Mar 20, 2008 8.994 9.558 8.901 9.496 2,032,115 +0.34(+3.73%)
Mar 19, 2008 9.465 9.738 9.118 9.155 1,293,458 -0.33(-3.53%)
Mar 18, 2008 8.715 9.533 8.715 9.490 1,946,334 +0.78(+8.90%)
Mar 17, 2008 9.143 9.149 8.578 8.715 2,551,851 -0.79(-8.35%)
Mar 14, 2008 10.11 10.27 9.440 9.509 1,630,878 -0.71(-6.92%)
Mar 13, 2008 10.22 10.30 9.701 10.22 1,307,305 -0.05(-0.48%)
Mar 12, 2008 10.48 10.85 10.20 10.27 1,409,441 -0.11(-1.02%)
Mar 11, 2008 10.30 10.80 9.992 10.37 1,537,473 +0.45(+4.50%)
Mar 10, 2008 10.57 10.68 9.881 9.924 2,071,104 -0.61(-5.77%)
Mar 07, 2008 11.26 11.26 10.39 10.53 2,354,011 -0.73(-6.50%)
Mar 06, 2008 11.80 11.80 11.26 11.26 1,122,987 -0.58(-4.92%)
Mar 05, 2008 11.93 12.14 11.76 11.85 935,042 -0.09(-0.78%)
Mar 04, 2008 12.23 12.23 11.67 11.94 1,353,631 -0.29(-2.38%)
Mar 03, 2008 12.88 12.88 12.00 12.23 1,617,497 -0.55(-4.27%)
Feb 29, 2008 13.19 13.19 12.72 12.78 1,239,121 -0.33(-2.55%)
Feb 28, 2008 13.45 13.73 13.03 13.11 931,506 -0.33(-2.49%)
Feb 27, 2008 13.65 13.93 13.41 13.45 1,604,057 -0.29(-2.08%)
Feb 26, 2008 13.33 13.88 12.95 13.73 2,090,991 +0.53(+3.99%)
Feb 25, 2008 12.65 13.26 12.25 13.21 3,902,773 +1.11(+9.18%)
Feb 22, 2008 14.04 14.04 11.25 12.10 7,024,634 -1.69(-12.24%)
Feb 21, 2008 14.06 14.14 13.68 13.78 654,687 -0.11(-0.80%)
Feb 20, 2008 14.14 14.14 13.71 13.89 701,164 -0.14(-0.97%)
Feb 19, 2008 13.86 14.12 13.67 14.03 727,930 +0.40(+2.96%)
Feb 18, 2008 13.73 13.86 13.36 13.63 0 +0.00(+0.00%)
Feb 15, 2008 13.73 13.86 13.36 13.63 911,308 -0.21(-1.52%)
Feb 14, 2008 14.86 14.87 13.75 13.84 891,278 -0.90(-6.10%)
Feb 13, 2008 15.25 15.25 14.69 14.74 653,086 -0.32(-2.14%)
Feb 12, 2008 15.08 15.35 14.91 15.06 641,469 -0.04(-0.29%)
Feb 11, 2008 14.80 15.26 14.52 15.10 773,745 +0.55(+3.79%)
Feb 08, 2008 14.78 14.88 14.46 14.55 709,398 -0.19(-1.30%)
Feb 07, 2008 14.88 14.88 14.60 14.74 609,344 -0.06(-0.42%)
Feb 06, 2008 15.12 15.16 14.65 14.81 519,450 -0.06(-0.42%)
Feb 05, 2008 15.50 15.50 14.79 14.87 501,598 -0.61(-3.93%)
Feb 04, 2008 15.69 15.73 15.36 15.48 723,834 +0.07(+0.48%)
Feb 01, 2008 15.44 15.58 15.04 15.40 970,278 +0.16(+1.02%)
Jan 31, 2008 14.89 15.53 14.56 15.25 1,884,387 +0.36(+2.42%)
Jan 30, 2008 14.71 15.05 14.64 14.89 569,758 +0.07(+0.46%)
Jan 29, 2008 14.45 14.87 14.25 14.82 658,117 +0.55(+3.82%)
Jan 28, 2008 14.17 14.33 13.80 14.27 358,420 +0.32(+2.27%)
Jan 25, 2008 14.19 14.20 13.87 13.96 1,026,499 -0.03(-0.22%)
Jan 24, 2008 13.65 14.06 13.60 13.99 811,436 +0.42(+3.06%)
Jan 23, 2008 13.17 13.75 12.81 13.57 775,632 +0.29(+2.20%)
Jan 22, 2008 12.75 13.63 12.72 13.28 1,619,518 -0.37(-2.68%)
Jan 21, 2008 13.92 13.99 13.07 13.65 0 +0.00(+0.00%)
Jan 18, 2008 13.92 13.99 13.07 13.65 1,316,914 -0.25(-1.83%)
Jan 17, 2008 14.16 14.58 13.79 13.90 1,164,579 -0.37(-2.61%)
Jan 16, 2008 14.17 14.39 13.72 14.27 994,792 +0.12(+0.88%)
Jan 15, 2008 14.38 14.53 13.99 14.15 967,209 -0.26(-1.81%)
Jan 14, 2008 14.37 14.59 14.19 14.41 671,809 +0.22(+1.53%)
Jan 11, 2008 14.05 14.30 13.84 14.19 654,075 +0.14(+1.02%)
Jan 10, 2008 13.65 14.33 13.36 14.05 852,121 +0.25(+1.80%)
Jan 09, 2008 14.37 14.56 13.55 13.80 935,450 -0.68(-4.71%)
Jan 08, 2008 15.01 15.24 14.44 14.48 539,190 -0.36(-2.42%)
Jan 07, 2008 14.81 15.21 14.49 14.84 806,373 +0.11(+0.76%)
Jan 04, 2008 15.53 15.53 14.58 14.73 1,122,947 -0.75(-4.85%)
Jan 03, 2008 15.67 15.84 15.44 15.48 880,808 -0.12(-0.76%)
Jan 02, 2008 16.49 16.52 15.53 15.60 777,456 -0.73(-4.48%)
Jan 01, 2008 16.15 16.44 15.84 16.33 809,657 +0.00(+0.00%)
Dec 31, 2007 16.15 16.44 15.84 16.33 809,657 +0.11(+0.65%)
Dec 28, 2007 16.42 16.44 16.02 16.23 667,343 +0.01(+0.08%)
Dec 27, 2007 16.60 16.71 15.97 16.21 713,008 -0.74(-4.35%)
Dec 26, 2007 17.38 17.38 16.75 16.95 786,760 -0.22(-1.26%)
Dec 24, 2007 16.75 17.23 16.75 17.17 337,597 +0.51(+3.09%)
Dec 21, 2007 16.44 16.72 16.13 16.65 854,923 +0.53(+3.27%)
Dec 20, 2007 16.38 16.46 15.97 16.13 792,080 -0.24(-1.44%)
Dec 19, 2007 16.31 16.44 15.85 16.36 725,173 +0.22(+1.34%)
Dec 18, 2007 16.56 16.61 15.82 16.15 727,914 -0.02(-0.15%)
Dec 17, 2007 16.31 16.69 16.07 16.17 709,712 -0.35(-2.10%)
Dec 14, 2007 16.68 16.73 16.38 16.52 914,447 -0.13(-0.78%)
Dec 13, 2007 16.38 16.72 16.14 16.65 957,493 +0.41(+2.52%)
Dec 12, 2007 16.13 16.62 16.03 16.24 1,007,669 +0.66(+4.26%)
Dec 11, 2007 16.13 16.16 15.50 15.57 729,478 -0.49(-3.05%)
Dec 10, 2007 15.50 16.11 15.50 16.06 1,474,958 +0.56(+3.60%)
Dec 07, 2007 15.41 15.78 15.41 15.51 1,059,224 -0.09(-0.60%)
Dec 06, 2007 15.59 15.77 15.41 15.60 933,004 -0.15(-0.98%)
Dec 05, 2007 15.74 16.14 15.66 15.75 564,113 +0.04(+0.28%)
Dec 04, 2007 15.82 15.82 15.52 15.71 717,918 -0.12(-0.74%)
Dec 03, 2007 16.57 16.65 15.83 15.83 513,441 -0.56(-3.41%)
Nov 30, 2007 15.69 16.40 15.69 16.39 1,111,782 +0.92(+5.98%)
Nov 29, 2007 15.79 15.79 15.41 15.46 542,445 -0.33(-2.08%)
Nov 28, 2007 14.79 15.84 14.79 15.79 1,007,907 +0.97(+6.53%)
Nov 27, 2007 15.25 15.56 14.45 14.82 1,892,745 -0.42(-2.73%)
Nov 26, 2007 16.07 16.24 15.17 15.24 1,049,148 -0.85(-5.28%)
Nov 23, 2007 15.66 16.21 15.66 16.09 456,232 +0.42(+2.69%)
Nov 21, 2007 16.44 16.57 15.14 15.67 3,202,824 -1.05(-6.27%)
Nov 20, 2007 16.49 16.75 16.39 16.72 1,366,902 +0.17(+1.05%)
Nov 19, 2007 17.18 17.18 16.36 16.54 1,175,948 -0.79(-4.58%)
Nov 16, 2007 17.06 17.83 16.91 17.34 1,038,910 -0.25(-1.45%)
Nov 15, 2007 17.78 18.14 17.46 17.59 620,057 -0.36(-2.00%)
Nov 14, 2007 18.60 19.38 17.78 17.95 1,105,011 -0.43(-2.36%)
Nov 13, 2007 17.97 18.65 17.97 18.38 969,585 +0.25(+1.40%)
Nov 12, 2007 18.51 18.51 18.10 18.13 456,095 -0.06(-0.31%)
Nov 09, 2007 18.60 18.87 17.83 18.19 2,109,259 +0.14(+0.76%)
Nov 08, 2007 18.28 18.59 17.54 18.05 1,625,609 -0.37(-2.02%)
Nov 07, 2007 18.60 18.94 18.29 18.42 1,310,407 -0.68(-3.54%)
Nov 06, 2007 19.04 19.16 18.61 19.10 720,982 +0.23(+1.22%)
Nov 05, 2007 19.23 19.23 18.57 18.87 925,007 -0.51(-2.66%)
Nov 02, 2007 19.99 20.00 19.22 19.38 568,789 -0.06(-0.32%)
Nov 01, 2007 19.57 20.02 19.27 19.45 605,386 -0.60(-2.97%)
Oct 31, 2007 19.95 20.25 19.95 20.04 1,214,480 +0.17(+0.84%)
Oct 30, 2007 20.16 20.24 19.82 19.87 607,965 -0.26(-1.29%)
Oct 29, 2007 20.20 20.23 19.89 20.13 471,733 +0.02(+0.09%)
Oct 26, 2007 20.16 20.16 19.70 20.12 684,546 +0.11(+0.53%)
Oct 25, 2007 20.00 20.16 19.80 20.01 631,343 +0.06(+0.31%)
Oct 24, 2007 19.69 19.95 19.56 19.95 596,841 +0.26(+1.32%)
Oct 23, 2007 19.75 19.78 19.50 19.69 714,694 +0.25(+1.28%)
Oct 22, 2007 19.04 19.52 18.98 19.44 726,786 +0.17(+0.87%)
Oct 19, 2007 19.35 19.35 19.10 19.27 1,088,244 -0.17(-0.86%)
Oct 18, 2007 19.45 19.51 19.23 19.44 634,406 -0.23(-1.17%)
Oct 17, 2007 19.69 19.81 19.07 19.67 1,003,603 +0.11(+0.54%)
Oct 16, 2007 19.63 19.72 19.10 19.56 1,410,848 -0.22(-1.13%)
Oct 15, 2007 20.24 20.24 19.69 19.79 1,077,765 -0.29(-1.45%)
Oct 12, 2007 19.82 20.19 19.71 20.08 1,118,392 +0.32(+1.63%)
Oct 11, 2007 20.16 20.28 19.56 19.76 1,194,328 -0.39(-1.94%)
Oct 10, 2007 20.31 20.32 19.92 20.15 1,131,451 -0.17(-0.82%)
Oct 09, 2007 20.39 20.39 19.92 20.31 1,762,633 +0.10(+0.49%)
Oct 08, 2007 20.21 20.39 20.08 20.21 2,090,074 +0.14(+0.71%)
Oct 05, 2007 19.73 20.31 19.72 20.07 2,774,459 +0.30(+1.51%)
Oct 04, 2007 19.51 19.89 19.45 19.77 14,750,307 +0.08(+0.41%)
Oct 03, 2007 20.34 20.34 19.60 19.69 2,883,606 -0.81(-3.93%)
Oct 02, 2007 20.72 20.75 20.39 20.50 949,916 -0.19(-0.90%)
Oct 01, 2007 20.81 20.87 20.56 20.69 833,030 -0.04(-0.21%)
Sep 28, 2007 20.78 20.86 20.59 20.73 460,931 -0.17(-0.83%)
Sep 27, 2007 21.93 22.53 20.54 20.90 887,201 -1.07(-4.88%)
Sep 26, 2007 22.12 22.14 21.81 21.98 346,787 -0.35(-1.56%)
Sep 25, 2007 22.21 22.35 22.11 22.32 340,660 -0.01(-0.03%)
Sep 24, 2007 22.64 22.76 22.24 22.33 696,315 -0.24(-1.07%)
Sep 21, 2007 22.25 22.65 22.25 22.57 346,787 +0.33(+1.48%)
Sep 20, 2007 22.37 22.40 22.10 22.24 271,980 -0.17(-0.75%)
Sep 19, 2007 21.86 22.49 21.83 22.41 873,175 +0.81(+3.73%)
Sep 18, 2007 20.65 21.62 20.62 21.60 791,435 +0.96(+4.66%)
Sep 17, 2007 20.78 20.95 20.64 20.64 452,226 -0.11(-0.51%)
Sep 14, 2007 20.93 21.09 20.67 20.75 577,978 +0.10(+0.48%)
Sep 13, 2007 20.53 20.70 20.46 20.65 553,150 +0.12(+0.60%)
Sep 12, 2007 21.24 21.46 20.52 20.52 769,993 -0.91(-4.23%)
Sep 11, 2007 20.78 21.43 20.70 21.43 437,716 +0.75(+3.63%)
Sep 10, 2007 21.58 21.59 20.59 20.68 632,149 -0.90(-4.17%)
Sep 07, 2007 21.71 21.84 21.40 21.58 1,048,100 -0.66(-2.96%)
Sep 06, 2007 22.32 22.57 21.81 22.24 732,106 +0.10(+0.45%)
Sep 05, 2007 21.62 22.17 21.48 22.14 641,177 +0.53(+2.47%)
Sep 04, 2007 21.59 21.95 21.44 21.60 631,987 +0.21(+0.99%)
Aug 31, 2007 20.79 21.49 20.79 21.39 494,143 +0.60(+2.89%)
Aug 30, 2007 20.88 20.89 20.60 20.79 389,349 -0.04(-0.21%)
Aug 29, 2007 20.79 21.13 20.71 20.83 761,771 +0.12(+0.60%)
Aug 28, 2007 20.87 20.87 20.47 20.71 814,974 +0.17(+0.81%)
Aug 27, 2007 20.31 21.13 20.31 20.54 1,113,878 +0.24(+1.16%)
Aug 24, 2007 20.54 20.82 20.16 20.31 2,416,870 +0.96(+4.97%)
Aug 23, 2007 19.82 19.92 19.27 19.35 671,648 -0.47(-2.38%)
Aug 22, 2007 19.02 19.83 19.02 19.82 528,967 +1.15(+6.15%)
Aug 21, 2007 18.69 19.12 18.45 18.67 312,447 -0.06(-0.33%)
Aug 20, 2007 19.10 19.38 18.61 18.73 480,278 -0.11(-0.56%)
Aug 17, 2007 19.23 19.74 17.96 18.84 908,482 +0.94(+5.27%)
Aug 16, 2007 18.71 18.79 17.30 17.89 1,468,243 -1.29(-6.73%)
Aug 15, 2007 19.54 19.67 18.94 19.18 814,651 -0.49(-2.49%)
Aug 14, 2007 20.62 21.09 19.60 19.67 776,925 -1.20(-5.74%)
Aug 13, 2007 20.53 20.95 20.44 20.87 756,289 +0.56(+2.75%)
Aug 10, 2007 20.59 20.62 19.77 20.31 784,664 -0.29(-1.39%)
Aug 09, 2007 21.45 21.45 20.02 20.60 963,136 -0.98(-4.54%)
Aug 08, 2007 19.63 21.58 19.63 21.58 982,160 +1.89(+9.61%)
Aug 07, 2007 19.77 19.86 19.48 19.69 864,791 -0.16(-0.81%)
Aug 06, 2007 20.07 20.33 19.62 19.85 824,325 -0.03(-0.17%)
Aug 03, 2007 20.10 20.33 19.27 19.88 742,908 +0.62(+3.21%)
Aug 02, 2007 18.98 19.53 18.68 19.27 1,318,307 +0.40(+2.10%)
Aug 01, 2007 20.31 20.37 17.68 18.87 1,597,542 -1.47(-7.23%)
Jul 31, 2007 21.30 21.50 20.02 20.34 644,240 -0.75(-3.56%)
Jul 30, 2007 21.09 21.27 20.84 21.09 571,368 +0.12(+0.56%)
Jul 27, 2007 21.09 21.24 20.83 20.97 487,372 -0.12(-0.56%)
Jul 26, 2007 21.86 21.86 20.94 21.09 1,000,217 -0.78(-3.55%)
Jul 25, 2007 22.08 22.18 21.72 21.86 525,098 -0.04(-0.17%)
Jul 24, 2007 21.94 22.16 21.61 21.90 857,859 -0.31(-1.40%)
Jul 23, 2007 22.70 22.98 21.82 22.21 799,980 -0.44(-1.94%)
Jul 20, 2007 22.88 22.88 21.63 22.65 1,303,636 -0.16(-0.71%)
Jul 19, 2007 23.76 23.94 22.59 22.81 727,108 -0.81(-3.41%)
Jul 18, 2007 24.04 24.06 23.50 23.62 217,648 -0.53(-2.18%)
Jul 17, 2007 24.18 24.28 24.07 24.15 171,539 +0.09(+0.39%)
Jul 16, 2007 24.08 24.30 24.04 24.05 187,178 +0.06(+0.26%)
Jul 13, 2007 24.07 24.27 23.88 23.99 200,398 +0.08(+0.34%)
Jul 12, 2007 24.15 24.19 23.86 23.91 203,783 -0.06(-0.26%)
Jul 11, 2007 24.05 24.23 23.94 23.97 282,943 -0.18(-0.74%)
Jul 10, 2007 24.88 24.88 24.01 24.15 364,199 -0.67(-2.70%)
Jul 09, 2007 25.18 25.22 24.66 24.82 240,703 -0.17(-0.69%)
Jul 06, 2007 24.81 25.03 24.76 25.00 265,854 +0.22(+0.88%)
Jul 05, 2007 24.67 24.79 24.67 24.78 146,389 +0.20(+0.83%)
Jul 03, 2007 24.73 24.81 24.53 24.57 124,462 -0.17(-0.68%)
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.