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

Carriage Services (NY: CSV )

26.89 +0.27 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2009 2.923 3.078 2.914 3.078 93,214 +0.22(+7.53%)
Jun 29, 2009 2.638 2.880 2.604 2.863 75,734 +0.16(+6.07%)
Jun 26, 2009 2.716 2.776 2.569 2.699 26,327 -0.08(-2.80%)
Jun 25, 2009 2.802 2.863 2.776 2.776 31,272 -0.07(-2.42%)
Jun 24, 2009 2.811 2.888 2.802 2.845 15,439 +0.02(+0.61%)
Jun 23, 2009 2.837 2.983 2.768 2.828 45,472 -0.03(-1.20%)
Jun 22, 2009 3.113 3.138 2.595 2.863 102,224 -0.35(-10.99%)
Jun 19, 2009 3.164 3.268 3.164 3.216 11,741 +0.09(+3.04%)
Jun 18, 2009 3.095 3.242 3.095 3.121 10,090 -0.03(-0.82%)
Jun 17, 2009 3.078 3.190 3.061 3.147 23,601 +0.01(+0.27%)
Jun 16, 2009 3.190 3.190 3.121 3.138 18,579 -0.05(-1.62%)
Jun 15, 2009 3.190 3.190 3.026 3.190 35,694 +0.02(+0.54%)
Jun 12, 2009 3.363 3.423 3.113 3.173 42,717 -0.21(-6.12%)
Jun 11, 2009 3.285 3.380 3.233 3.380 31,430 +0.15(+4.53%)
Jun 10, 2009 3.182 3.268 3.130 3.233 21,344 +0.05(+1.63%)
Jun 09, 2009 3.259 3.259 3.052 3.182 83,632 -0.10(-3.15%)
Jun 08, 2009 3.397 3.397 3.242 3.285 51,559 -0.17(-4.99%)
Jun 05, 2009 3.535 3.535 3.380 3.458 29,512 -0.02(-0.50%)
Jun 04, 2009 3.337 3.544 3.337 3.475 62,037 +0.09(+2.81%)
Jun 03, 2009 3.225 3.389 3.225 3.380 30,533 +0.08(+2.35%)
Jun 02, 2009 3.138 3.302 2.966 3.302 64,994 +0.09(+2.96%)
Jun 01, 2009 3.138 3.207 3.095 3.207 44,413 +0.08(+2.48%)
May 29, 2009 2.768 3.130 2.768 3.130 186,796 +0.29(+10.33%)
May 28, 2009 2.837 2.923 2.819 2.837 25,747 +0.02(+0.61%)
May 27, 2009 2.811 2.914 2.811 2.819 19,948 -0.02(-0.61%)
May 26, 2009 2.759 2.929 2.759 2.837 18,556 +0.00(+0.00%)
May 22, 2009 2.759 2.975 2.759 2.837 25,886 +0.04(+1.54%)
May 21, 2009 2.897 3.087 2.785 2.794 96,628 -0.16(-5.26%)
May 20, 2009 2.811 2.949 2.759 2.949 51,900 +0.10(+3.64%)
May 19, 2009 2.837 2.888 2.802 2.845 74,516 +0.00(+0.00%)
May 18, 2009 2.845 2.880 2.794 2.845 67,801 -0.03(-1.20%)
May 15, 2009 2.906 2.932 2.647 2.880 66,722 -0.07(-2.34%)
May 14, 2009 2.785 2.949 2.759 2.949 25,916 +0.16(+5.88%)
May 13, 2009 2.906 2.906 2.742 2.785 43,384 -0.10(-3.58%)
May 12, 2009 2.776 2.932 2.733 2.888 129,246 +0.16(+6.01%)
May 11, 2009 2.802 2.802 2.587 2.725 63,177 -0.15(-5.11%)
May 08, 2009 2.725 2.923 2.656 2.871 164,835 +0.11(+4.06%)
May 07, 2009 2.906 2.906 2.544 2.759 290,623 -0.15(-5.04%)
May 06, 2009 2.509 2.906 2.509 2.906 122,730 +0.11(+4.01%)
May 05, 2009 2.535 2.794 2.535 2.794 90,901 +0.20(+7.64%)
May 04, 2009 2.630 2.630 2.595 2.595 116,691 -0.08(-2.90%)
May 01, 2009 2.328 2.828 2.294 2.673 176,841 +0.41(+17.87%)
Apr 30, 2009 2.112 2.388 2.112 2.268 82,374 +0.14(+6.48%)
Apr 29, 2009 2.190 2.294 2.087 2.130 168,576 -0.03(-1.20%)
Apr 28, 2009 1.974 2.173 1.974 2.156 136,125 +0.20(+10.13%)
Apr 27, 2009 1.854 2.069 1.854 1.957 127,839 +0.06(+3.18%)
Apr 24, 2009 1.811 2.018 1.811 1.897 94,317 +0.05(+2.80%)
Apr 23, 2009 1.828 1.871 1.811 1.845 44,094 +0.08(+4.39%)
Apr 22, 2009 1.776 1.862 1.664 1.768 66,548 +0.03(+1.49%)
Apr 21, 2009 1.638 1.888 1.638 1.742 137,738 -0.02(-0.98%)
Apr 20, 2009 1.561 1.759 1.552 1.759 39,249 +0.12(+7.37%)
Apr 17, 2009 1.655 1.768 1.638 1.638 94,655 -0.03(-1.55%)
Apr 16, 2009 1.690 1.769 1.656 1.664 198,691 -0.03(-1.53%)
Apr 15, 2009 1.466 1.690 1.466 1.690 64,310 +0.17(+11.36%)
Apr 14, 2009 1.552 1.612 1.483 1.518 80,322 -0.08(-4.86%)
Apr 13, 2009 1.431 1.612 1.431 1.595 89,105 +0.17(+12.12%)
Apr 09, 2009 1.371 1.492 1.371 1.423 53,031 +0.03(+1.85%)
Apr 08, 2009 1.388 1.474 1.388 1.397 32,103 +0.00(+0.00%)
Apr 07, 2009 1.380 1.466 1.371 1.397 59,782 +0.02(+1.25%)
Apr 06, 2009 1.405 1.431 1.362 1.380 74,719 +0.01(+0.64%)
Apr 03, 2009 1.405 1.405 1.336 1.371 26,385 -0.04(-3.05%)
Apr 02, 2009 1.466 1.509 1.379 1.414 65,067 +0.04(+3.14%)
Apr 01, 2009 1.285 1.371 1.285 1.371 167,233 +0.05(+3.92%)
Mar 31, 2009 1.293 1.328 1.293 1.319 120,815 +0.03(+2.00%)
Mar 30, 2009 1.414 1.414 1.293 1.293 57,085 -0.04(-3.23%)
Mar 26, 2009 1.298 1.354 1.293 1.336 72,823 +0.05(+4.03%)
Mar 25, 2009 1.285 1.311 1.285 1.285 35,867 -0.01(-0.67%)
Mar 24, 2009 1.190 1.302 1.190 1.293 45,579 +0.03(+2.04%)
Mar 23, 2009 1.293 1.315 1.267 1.267 159,703 +0.02(+1.38%)
Mar 20, 2009 1.216 1.267 1.207 1.250 88,347 +0.03(+2.84%)
Mar 19, 2009 1.233 1.276 1.177 1.216 219,479 -0.07(-5.37%)
Mar 18, 2009 1.293 1.319 1.285 1.285 30,572 -0.02(-1.32%)
Mar 17, 2009 1.449 1.449 1.285 1.302 41,112 +0.00(+0.00%)
Mar 16, 2009 1.293 1.319 1.293 1.302 76,748 -0.01(-0.66%)
Mar 13, 2009 1.285 1.354 1.285 1.311 0 +0.03(+2.01%)
Mar 12, 2009 1.293 1.333 1.285 1.285 182,867 -0.02(-1.32%)
Mar 11, 2009 1.354 1.371 1.293 1.302 90,466 -0.16(-10.65%)
Mar 10, 2009 1.336 1.500 1.336 1.457 31,190 +0.08(+5.62%)
Mar 09, 2009 1.336 1.457 1.336 1.380 50,698 -0.03(-2.44%)
Mar 06, 2009 1.345 1.449 1.345 1.414 0 -0.03(-2.38%)
Mar 05, 2009 1.423 1.457 1.328 1.449 46,971 -0.08(-5.08%)
Mar 04, 2009 1.405 1.561 1.405 1.526 93,538 -0.21(-11.94%)
Mar 02, 2009 2.112 2.112 1.578 1.733 123,177 -0.34(-16.25%)
Feb 27, 2009 1.431 2.069 1.250 2.069 0 +0.78(+60.00%)
Feb 26, 2009 1.328 1.328 0.9484 1.293 347,242 -0.07(-4.87%)
Feb 25, 2009 1.500 1.500 1.293 1.360 65,981 -0.06(-4.44%)
Feb 24, 2009 1.423 1.509 1.362 1.423 44,033 -0.07(-4.62%)
Feb 23, 2009 1.552 1.612 1.173 1.492 211,713 -0.16(-9.42%)
Feb 20, 2009 1.630 1.681 1.543 1.647 0 -0.03(-1.55%)
Feb 19, 2009 1.707 1.716 1.664 1.673 9,881 +0.00(+0.00%)
Feb 18, 2009 1.750 1.750 1.647 1.673 5,219 -0.08(-4.43%)
Feb 17, 2009 1.759 1.837 1.690 1.750 34,457 +0.06(+3.57%)
Feb 13, 2009 1.604 1.811 1.604 1.690 7,654 +0.09(+5.95%)
Feb 12, 2009 1.768 1.768 1.543 1.595 18,081 -0.05(-3.14%)
Feb 11, 2009 1.699 1.699 1.552 1.647 50,420 -0.00(-0.00%)
Feb 10, 2009 1.733 1.742 1.638 1.647 31,488 -0.07(-4.02%)
Feb 09, 2009 1.724 1.750 1.664 1.716 92,760 -0.04(-2.45%)
Feb 06, 2009 1.854 1.958 1.664 1.759 138,985 -0.11(-5.99%)
Feb 05, 2009 1.923 1.923 1.854 1.871 175,297 +0.09(+4.83%)
Feb 04, 2009 1.802 1.957 1.750 1.785 82,286 -0.06(-3.27%)
Feb 03, 2009 1.854 2.009 1.681 1.845 79,503 +0.03(+1.90%)
Feb 02, 2009 1.974 1.974 1.638 1.811 59,350 -0.09(-4.98%)
Jan 30, 2009 1.897 1.914 1.724 1.906 0 -0.03(-1.78%)
Jan 29, 2009 2.069 2.069 1.802 1.940 40,191 -0.03(-1.75%)
Jan 28, 2009 1.940 1.974 1.909 1.974 5,567 +0.00(+0.00%)
Jan 27, 2009 1.949 2.018 1.802 1.974 30,610 +0.04(+2.23%)
Jan 26, 2009 1.949 1.983 1.897 1.931 24,935 -0.06(-3.03%)
Jan 23, 2009 1.931 2.026 1.931 1.992 19,426 -0.04(-1.91%)
Jan 22, 2009 2.000 2.069 1.906 2.031 10,786 -0.06(-2.69%)
Jan 21, 2009 1.862 2.087 1.854 2.087 38,227 +0.22(+12.04%)
Jan 20, 2009 1.949 1.974 1.854 1.862 29,342 -0.11(-5.68%)
Jan 16, 2009 2.078 2.095 1.949 1.974 0 -0.15(-6.91%)
Jan 15, 2009 2.173 2.207 2.009 2.121 41,926 -0.11(-5.02%)
Jan 14, 2009 2.104 2.233 2.078 2.233 56,943 +0.09(+4.44%)
Jan 13, 2009 2.069 2.147 2.018 2.138 32,010 +0.06(+2.90%)
Jan 12, 2009 2.035 2.138 1.949 2.078 26,269 -0.02(-0.82%)
Jan 09, 2009 2.035 2.130 2.018 2.095 22,367 +0.02(+0.83%)
Jan 08, 2009 1.949 2.112 1.949 2.078 68,079 +0.14(+7.11%)
Jan 07, 2009 1.949 2.009 1.906 1.940 23,195 -0.08(-3.85%)
Jan 06, 2009 2.061 2.061 1.974 2.018 46,232 +0.05(+2.63%)
Jan 05, 2009 1.837 2.061 1.811 1.966 76,476 +0.12(+6.54%)
Jan 02, 2009 1.733 1.854 1.733 1.845 0 +0.11(+6.47%)
Jan 01, 2009 1.543 1.768 1.543 1.733 0 +0.00(+0.00%)
Dec 31, 2008 1.543 1.768 1.543 1.733 70,254 +0.15(+9.24%)
Dec 30, 2008 1.621 1.673 1.578 1.586 47,899 -0.02(-1.07%)
Dec 29, 2008 1.716 1.716 1.509 1.604 96,236 -0.06(-3.63%)
Dec 26, 2008 1.664 1.724 1.655 1.664 0 -0.02(-1.03%)
Dec 24, 2008 1.561 1.707 1.561 1.681 44,624 +0.13(+8.33%)
Dec 23, 2008 1.526 1.699 1.509 1.552 349,356 +0.02(+1.12%)
Dec 22, 2008 1.586 1.664 1.492 1.535 226,427 -0.07(-4.30%)
Dec 19, 2008 1.569 1.604 1.431 1.604 62,762 +0.07(+4.49%)
Dec 18, 2008 1.595 1.604 1.535 1.535 41,337 -0.04(-2.73%)
Dec 17, 2008 1.535 1.655 1.518 1.578 25,765 -0.03(-2.14%)
Dec 16, 2008 1.724 1.724 1.604 1.612 77,904 -0.07(-4.10%)
Dec 15, 2008 1.776 1.827 1.621 1.681 50,130 -0.14(-7.58%)
Dec 12, 2008 1.724 1.819 1.681 1.819 0 +0.08(+4.46%)
Dec 11, 2008 1.750 1.750 1.724 1.742 46,820 -0.02(-0.99%)
Dec 10, 2008 1.724 1.768 1.707 1.759 39,172 +0.04(+2.51%)
Dec 09, 2008 1.759 1.802 1.690 1.716 57,173 -0.01(-0.50%)
Dec 08, 2008 1.862 1.862 1.690 1.724 56,938 -0.02(-0.99%)
Dec 05, 2008 1.888 1.888 1.724 1.742 0 -0.11(-6.05%)
Dec 04, 2008 2.000 2.000 1.837 1.854 40,523 -0.11(-5.70%)
Dec 03, 2008 1.940 2.087 1.897 1.966 61,201 -0.19(-8.80%)
Dec 02, 2008 1.871 2.156 1.854 2.156 29,797 +0.22(+11.11%)
Dec 01, 2008 1.983 1.992 1.871 1.940 31,194 -0.09(-4.26%)
Nov 28, 2008 2.009 2.052 1.992 2.026 6,750 -0.01(-0.42%)
Nov 26, 2008 1.897 2.035 1.828 2.035 41,983 +0.14(+7.27%)
Nov 25, 2008 1.819 1.897 1.776 1.897 41,288 -0.02(-0.90%)
Nov 24, 2008 1.854 1.983 1.724 1.914 37,113 +0.15(+8.29%)
Nov 21, 2008 1.793 1.966 1.681 1.768 47,783 +0.04(+2.50%)
Nov 20, 2008 1.931 1.983 1.724 1.724 87,417 -0.24(-12.28%)
Nov 19, 2008 2.328 2.328 1.828 1.966 40,824 -0.38(-16.18%)
Nov 18, 2008 1.819 2.345 1.724 2.345 102,987 +0.43(+22.52%)
Nov 17, 2008 1.914 1.949 1.819 1.914 15,110 -0.06(-3.06%)
Nov 14, 2008 1.957 2.018 1.862 1.974 0 +0.04(+2.23%)
Nov 13, 2008 1.768 1.931 1.742 1.931 82,355 +0.19(+10.89%)
Nov 12, 2008 1.750 1.767 1.724 1.742 42,216 -0.03(-1.46%)
Nov 11, 2008 1.707 1.785 1.707 1.768 115,476 +0.05(+3.02%)
Nov 10, 2008 1.699 1.750 1.690 1.716 81,925 -0.01(-0.50%)
Nov 07, 2008 1.793 1.802 1.595 1.724 0 -0.10(-5.66%)
Nov 06, 2008 1.897 2.009 1.802 1.828 75,695 -0.16(-8.23%)
Nov 05, 2008 1.811 1.992 1.811 1.992 112,950 +0.09(+5.00%)
Nov 04, 2008 1.733 1.983 1.733 1.897 77,056 -0.03(-1.35%)
Nov 03, 2008 2.052 2.052 1.897 1.923 111,946 -0.13(-6.30%)
Oct 31, 2008 2.078 2.095 2.009 2.052 99,444 -0.04(-2.05%)
Oct 30, 2008 2.130 2.138 2.078 2.095 20,905 -0.03(-1.62%)
Oct 29, 2008 2.225 2.225 2.130 2.130 25,358 -0.07(-3.14%)
Oct 28, 2008 2.156 2.199 2.095 2.199 30,481 -0.02(-0.78%)
Oct 27, 2008 2.362 2.362 2.216 2.216 12,030 -0.14(-5.86%)
Oct 24, 2008 2.371 2.431 2.302 2.354 6,842 -0.03(-1.09%)
Oct 23, 2008 2.388 2.518 2.328 2.380 14,497 -0.13(-5.15%)
Oct 22, 2008 2.509 2.544 2.397 2.509 16,697 +0.02(+0.69%)
Oct 21, 2008 2.509 2.544 2.483 2.492 17,799 +0.01(+0.35%)
Oct 20, 2008 2.423 2.509 2.406 2.483 20,644 +0.07(+2.86%)
Oct 17, 2008 2.345 2.440 2.345 2.414 0 +0.06(+2.56%)
Oct 16, 2008 2.457 2.457 2.302 2.354 12,835 -0.03(-1.44%)
Oct 15, 2008 2.656 2.656 2.388 2.388 11,655 -0.21(-7.97%)
Oct 14, 2008 2.940 2.940 2.587 2.595 47,534 -0.28(-9.61%)
Oct 13, 2008 2.500 2.940 2.500 2.871 55,100 +0.46(+18.93%)
Oct 10, 2008 2.285 2.564 2.207 2.414 0 +0.22(+9.80%)
Oct 09, 2008 2.587 2.664 2.199 2.199 38,359 -0.32(-12.67%)
Oct 08, 2008 2.587 2.750 2.518 2.518 71,921 -0.08(-2.99%)
Oct 07, 2008 2.699 2.906 2.587 2.595 188,350 -0.03(-1.31%)
Oct 06, 2008 2.750 2.776 2.449 2.630 242,534 -0.16(-5.57%)
Oct 03, 2008 2.759 3.013 2.759 2.785 0 +0.00(+0.00%)
Oct 02, 2008 2.983 3.044 2.759 2.785 123,387 -0.28(-9.01%)
Oct 01, 2008 3.095 3.164 2.940 3.061 180,439 +0.04(+1.43%)
Sep 30, 2008 3.449 3.492 2.888 3.018 128,744 -0.39(-11.39%)
Sep 29, 2008 2.957 3.564 2.759 3.406 103,072 +0.46(+15.50%)
Sep 26, 2008 2.983 3.018 2.802 2.949 0 +0.04(+1.48%)
Sep 25, 2008 2.845 3.001 2.828 2.906 146,362 +0.08(+2.74%)
Sep 24, 2008 2.983 3.087 2.811 2.828 150,505 -0.17(-5.75%)
Sep 23, 2008 2.975 3.233 2.897 3.001 306,941 +0.06(+2.05%)
Sep 22, 2008 2.897 2.983 2.845 2.940 268,311 +0.09(+3.33%)
Sep 19, 2008 2.854 3.166 2.759 2.845 0 -0.04(-1.49%)
Sep 18, 2008 2.932 2.975 2.819 2.888 140,383 -0.06(-2.05%)
Sep 17, 2008 3.173 3.173 2.949 2.949 93,494 -0.11(-3.66%)
Sep 16, 2008 3.147 3.242 2.992 3.061 119,675 -0.09(-2.74%)
Sep 15, 2008 3.259 3.276 3.138 3.147 26,733 -0.13(-3.95%)
Sep 12, 2008 3.320 3.363 3.251 3.276 0 +0.15(+4.68%)
Sep 11, 2008 3.156 3.432 3.104 3.130 155,651 -0.02(-0.55%)
Sep 10, 2008 3.320 3.414 3.147 3.147 180,807 -0.21(-6.17%)
Sep 09, 2008 3.320 3.552 3.320 3.354 133,927 +0.08(+2.37%)
Sep 08, 2008 3.526 3.535 3.225 3.276 74,876 +0.00(+0.00%)
Sep 05, 2008 3.552 3.552 3.225 3.276 0 -0.22(-6.40%)
Sep 04, 2008 3.578 3.664 3.458 3.501 57,604 -0.15(-4.02%)
Sep 03, 2008 3.544 3.699 3.475 3.647 51,958 +0.14(+3.93%)
Sep 02, 2008 3.751 3.802 3.475 3.509 115,285 -0.24(-6.44%)
Aug 29, 2008 3.846 3.871 3.751 3.751 0 -0.06(-1.58%)
Aug 28, 2008 3.751 3.958 3.751 3.811 81,463 +0.04(+1.14%)
Aug 27, 2008 3.958 3.958 3.759 3.768 38,653 -0.12(-3.10%)
Aug 26, 2008 4.070 4.070 3.889 3.889 12,583 -0.12(-3.01%)
Aug 25, 2008 4.009 4.052 3.863 4.009 50,618 +0.15(+3.79%)
Aug 22, 2008 3.983 3.983 3.777 3.863 0 -0.11(-2.82%)
Aug 21, 2008 4.001 4.096 3.966 3.975 16,822 +0.03(+0.88%)
Aug 20, 2008 3.871 4.078 3.871 3.940 22,975 +0.07(+1.78%)
Aug 19, 2008 3.837 4.251 3.811 3.871 236,134 -0.03(-0.66%)
Aug 18, 2008 3.932 4.052 3.854 3.897 146,143 +0.03(+0.89%)
Aug 15, 2008 3.966 3.992 3.768 3.863 0 -0.14(-3.45%)
Aug 14, 2008 3.837 4.139 3.820 4.001 61,876 +0.18(+4.74%)
Aug 13, 2008 3.863 3.906 3.794 3.820 60,051 -0.04(-1.12%)
Aug 12, 2008 3.906 3.923 3.846 3.863 68,906 -0.11(-2.82%)
Aug 11, 2008 3.880 4.136 3.880 3.975 127,942 +0.10(+2.67%)
Aug 08, 2008 4.897 4.897 3.742 3.871 343,032 -1.41(-26.75%)
Aug 07, 2008 5.260 5.337 5.242 5.285 26,327 -0.05(-0.97%)
Aug 06, 2008 5.225 5.354 5.225 5.337 42,651 +0.07(+1.31%)
Aug 05, 2008 5.225 5.346 5.225 5.268 19,377 -0.01(-0.16%)
Aug 04, 2008 5.260 5.389 5.225 5.277 29,451 -0.03(-0.49%)
Aug 01, 2008 5.346 5.398 5.277 5.303 12,108 -0.04(-0.81%)
Jul 31, 2008 5.311 5.423 5.303 5.346 18,672 +0.00(+0.00%)
Jul 30, 2008 5.260 5.389 5.260 5.346 36,077 +0.00(+0.00%)
Jul 29, 2008 5.346 5.484 5.311 5.346 23,485 +0.00(+0.00%)
Jul 28, 2008 5.587 5.587 5.346 5.346 83,621 -0.33(-5.77%)
Jul 25, 2008 5.423 5.673 5.423 5.673 14,265 +0.31(+5.79%)
Jul 24, 2008 5.484 5.561 5.346 5.363 37,577 -0.28(-5.04%)
Jul 23, 2008 5.389 5.717 5.346 5.648 42,355 +0.27(+4.97%)
Jul 22, 2008 5.260 5.492 5.260 5.380 81,811 +0.06(+1.13%)
Jul 21, 2008 5.363 5.363 5.251 5.320 28,931 -0.02(-0.32%)
Jul 18, 2008 5.389 5.527 5.225 5.337 42,229 -0.11(-2.06%)
Jul 17, 2008 5.639 5.639 5.449 5.449 47,420 -0.17(-3.07%)
Jul 16, 2008 5.372 5.673 5.372 5.622 38,683 +0.22(+4.15%)
Jul 15, 2008 5.518 5.518 5.367 5.398 34,854 -0.16(-2.95%)
Jul 14, 2008 5.441 5.579 5.432 5.561 40,012 +0.18(+3.37%)
Jul 11, 2008 5.656 5.656 5.346 5.380 31,022 -0.35(-6.17%)
Jul 10, 2008 5.604 5.734 5.604 5.734 20,673 +0.06(+1.06%)
Jul 09, 2008 5.717 5.777 5.613 5.673 17,940 +0.03(+0.61%)
Jul 08, 2008 5.691 5.863 5.604 5.639 37,977 +0.03(+0.62%)
Jul 07, 2008 5.674 5.734 5.604 5.604 47,564 -0.12(-2.11%)
Jul 04, 2008 5.691 5.760 5.604 5.725 15,543 +0.00(+0.00%)
Jul 03, 2008 5.691 5.760 5.604 5.725 15,543 -0.01(-0.15%)
Jul 02, 2008 5.604 5.760 5.561 5.734 44,652 +0.13(+2.31%)
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.