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

Whole Foods Market (NQ: )

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, 2009 19.28 19.45 18.57 18.98 2,609,406 +0.19(+1.01%)
Jun 29, 2009 19.09 19.18 18.68 18.79 2,846,686 -0.41(-2.14%)
Jun 26, 2009 18.78 19.33 18.67 19.20 4,991,543 +0.31(+1.64%)
Jun 25, 2009 18.65 19.07 18.11 18.89 2,280,632 +0.28(+1.50%)
Jun 24, 2009 18.50 19.03 17.85 18.61 3,502,210 +0.17(+0.92%)
Jun 23, 2009 18.56 18.74 18.10 18.44 3,898,586 -0.30(-1.60%)
Jun 22, 2009 19.00 19.00 18.42 18.74 3,084,250 -0.53(-2.75%)
Jun 19, 2009 19.06 19.42 18.75 19.27 3,228,974 +0.32(+1.69%)
Jun 18, 2009 18.66 19.00 18.53 18.95 3,192,916 +0.29(+1.55%)
Jun 17, 2009 18.89 18.98 18.32 18.66 3,348,171 -0.37(-1.94%)
Jun 16, 2009 19.52 19.76 18.99 19.03 3,362,666 -0.48(-2.46%)
Jun 15, 2009 19.99 20.08 19.25 19.51 2,933,906 -0.93(-4.55%)
Jun 12, 2009 20.10 20.65 19.91 20.44 2,422,545 -0.20(-0.97%)
Jun 11, 2009 21.03 21.42 20.58 20.64 1,735,603 -0.21(-1.01%)
Jun 10, 2009 21.72 21.93 20.55 20.85 1,995,899 -0.77(-3.56%)
Jun 09, 2009 21.39 21.66 21.00 21.62 1,626,542 +0.42(+1.98%)
Jun 08, 2009 20.92 21.41 20.70 21.20 2,146,703 +0.04(+0.19%)
Jun 05, 2009 21.74 21.95 20.67 21.16 2,429,226 -0.27(-1.26%)
Jun 04, 2009 20.62 21.62 20.43 21.43 2,723,702 +0.79(+3.83%)
Jun 03, 2009 20.60 20.83 20.17 20.64 2,223,727 -0.09(-0.43%)
Jun 02, 2009 20.08 21.19 20.02 20.73 3,460,996 +0.37(+1.82%)
Jun 01, 2009 20.25 20.66 19.89 20.36 5,081,595 +1.49(+7.90%)
May 29, 2009 18.33 18.92 18.23 18.87 3,699,517 +0.54(+2.95%)
May 28, 2009 18.58 18.87 18.10 18.33 3,237,677 +0.28(+1.55%)
May 27, 2009 19.01 19.50 17.99 18.05 3,462,535 -1.12(-5.84%)
May 26, 2009 18.61 19.50 18.53 19.17 3,033,719 +0.27(+1.43%)
May 22, 2009 19.70 20.20 18.83 18.90 4,692,456 -0.92(-4.64%)
May 21, 2009 20.01 20.36 19.66 19.82 2,767,491 -0.50(-2.46%)
May 20, 2009 20.25 21.34 20.08 20.32 3,508,824 +0.32(+1.60%)
May 19, 2009 20.80 20.94 19.96 20.00 3,431,584 -0.75(-3.61%)
May 18, 2009 19.75 20.86 19.57 20.75 3,297,914 +1.14(+5.81%)
May 15, 2009 20.57 20.92 19.40 19.61 3,661,395 -0.94(-4.57%)
May 14, 2009 19.98 20.87 19.19 20.55 9,212,640 +0.55(+2.75%)
May 13, 2009 21.78 22.09 19.81 20.00 6,538,734 -2.07(-9.38%)
May 12, 2009 21.77 22.27 21.51 22.07 3,006,540 +0.39(+1.80%)
May 11, 2009 22.00 22.00 21.09 21.68 2,333,681 -0.49(-2.21%)
May 08, 2009 22.16 22.65 21.47 22.17 3,209,804 -0.24(-1.07%)
May 07, 2009 22.50 23.71 22.22 22.41 4,162,256 -0.03(-0.13%)
May 06, 2009 22.46 22.77 21.61 22.44 2,007,689 +0.19(+0.85%)
May 05, 2009 22.57 22.81 21.85 22.25 3,007,657 -0.45(-1.98%)
May 04, 2009 21.40 22.72 20.77 22.70 3,651,937 +1.77(+8.46%)
May 01, 2009 20.78 21.17 20.47 20.93 2,261,768 +0.20(+0.96%)
Apr 30, 2009 19.49 20.89 19.21 20.73 4,909,131 +1.28(+6.58%)
Apr 29, 2009 19.10 19.94 19.05 19.45 2,561,349 -0.01(-0.05%)
Apr 28, 2009 19.04 19.85 18.80 19.46 1,501,411 +0.25(+1.30%)
Apr 27, 2009 19.14 19.63 19.00 19.21 2,795,591 -0.53(-2.68%)
Apr 24, 2009 19.00 19.74 18.85 19.74 3,303,944 +0.58(+3.03%)
Apr 23, 2009 19.00 19.34 18.84 19.16 2,642,438 +0.20(+1.05%)
Apr 22, 2009 17.75 19.32 17.68 18.96 4,523,786 +1.10(+6.16%)
Apr 21, 2009 17.26 17.98 17.15 17.86 2,292,150 +0.36(+2.06%)
Apr 20, 2009 18.50 18.98 17.25 17.50 2,447,020 -0.98(-5.30%)
Apr 17, 2009 18.60 18.87 18.12 18.48 1,991,893 -0.04(-0.22%)
Apr 16, 2009 18.20 18.80 17.65 18.52 2,251,198 +0.86(+4.87%)
Apr 15, 2009 18.00 18.20 17.08 17.66 2,675,614 -0.28(-1.56%)
Apr 14, 2009 17.93 18.32 17.74 17.94 1,593,387 -0.45(-2.45%)
Apr 13, 2009 18.40 18.60 17.72 18.39 2,258,059 +0.03(+0.16%)
Apr 09, 2009 18.13 18.52 17.71 18.36 2,323,452 +0.41(+2.28%)
Apr 08, 2009 17.25 18.00 17.15 17.95 2,266,263 +0.75(+4.36%)
Apr 07, 2009 18.03 18.22 17.09 17.20 3,235,380 -1.33(-7.18%)
Apr 06, 2009 18.45 18.62 17.92 18.53 3,582,533 -0.11(-0.59%)
Apr 03, 2009 18.18 18.74 18.01 18.64 4,956,644 -0.24(-1.27%)
Apr 02, 2009 17.54 19.11 17.54 18.88 5,002,779 +1.40(+8.01%)
Apr 01, 2009 16.69 17.78 16.25 17.48 3,309,143 +0.68(+4.05%)
Mar 31, 2009 17.24 17.70 16.60 16.80 2,655,418 -0.17(-1.00%)
Mar 30, 2009 17.39 17.54 16.53 16.97 2,715,502 -1.26(-6.91%)
Mar 26, 2009 17.40 18.24 17.35 18.23 4,895,797 +0.99(+5.74%)
Mar 25, 2009 16.90 18.27 16.74 17.24 5,409,506 +0.40(+2.38%)
Mar 24, 2009 16.29 17.34 16.13 16.84 4,083,284 +0.55(+3.38%)
Mar 23, 2009 15.72 16.58 15.08 16.29 2,447,688 +0.92(+5.99%)
Mar 20, 2009 16.18 16.40 14.83 15.37 4,832,391 -0.68(-4.24%)
Mar 19, 2009 16.00 16.25 15.68 16.05 3,352,640 +0.32(+2.03%)
Mar 18, 2009 15.62 15.99 15.45 15.73 4,237,092 -0.01(-0.06%)
Mar 17, 2009 14.96 15.77 14.72 15.74 3,346,329 +0.78(+5.21%)
Mar 16, 2009 14.55 15.55 14.50 14.96 4,558,854 +0.58(+4.03%)
Mar 13, 2009 14.08 14.56 14.03 14.38 2,522,743 +0.27(+1.91%)
Mar 12, 2009 12.86 14.58 12.70 14.11 3,904,420 +1.24(+9.63%)
Mar 11, 2009 12.83 13.33 12.59 12.87 3,239,810 +0.16(+1.26%)
Mar 10, 2009 11.95 12.74 11.91 12.71 5,344,359 +0.95(+8.08%)
Mar 09, 2009 11.62 12.22 11.62 11.76 2,670,752 -0.32(-2.65%)
Mar 06, 2009 12.26 12.26 11.44 12.08 4,532,664 +0.30(+2.55%)
Mar 05, 2009 11.74 12.22 11.54 11.78 2,849,804 -0.26(-2.16%)
Mar 04, 2009 11.83 12.34 11.41 12.04 3,803,006 +0.47(+4.06%)
Mar 02, 2009 12.37 12.37 11.42 11.57 2,427,537 -0.58(-4.77%)
Feb 27, 2009 12.02 12.59 12.02 12.15 3,205,928 -0.06(-0.49%)
Feb 26, 2009 12.27 13.04 12.02 12.21 4,014,793 -0.44(-3.48%)
Feb 25, 2009 12.40 12.91 11.91 12.65 4,780,172 +0.19(+1.52%)
Feb 24, 2009 12.17 12.68 11.83 12.46 4,632,472 +0.29(+2.38%)
Feb 23, 2009 12.88 13.00 12.02 12.17 4,788,163 -0.67(-5.22%)
Feb 20, 2009 12.49 13.25 12.32 12.84 7,070,464 +0.09(+0.71%)
Feb 19, 2009 11.53 13.33 11.49 12.75 20,224,584 +3.46(+37.24%)
Feb 18, 2009 9.770 10.02 9.060 9.290 5,388,756 -0.03(-0.32%)
Feb 17, 2009 9.780 9.940 9.120 9.320 3,813,385 -0.65(-6.52%)
Feb 13, 2009 10.48 10.59 9.950 9.970 2,674,493 -0.32(-3.11%)
Feb 12, 2009 10.00 10.35 9.950 10.29 2,748,351 -0.07(-0.68%)
Feb 11, 2009 10.52 10.62 10.12 10.36 2,255,311 -0.12(-1.15%)
Feb 10, 2009 10.99 11.07 10.37 10.48 2,242,583 -0.59(-5.33%)
Feb 09, 2009 10.88 11.25 10.88 11.07 1,974,837 +0.19(+1.75%)
Feb 06, 2009 10.45 10.93 10.42 10.88 3,262,689 +0.47(+4.51%)
Feb 05, 2009 10.59 10.60 9.940 10.41 2,496,817 +0.21(+2.06%)
Feb 04, 2009 10.25 10.50 10.09 10.20 1,808,688 -0.05(-0.49%)
Feb 03, 2009 10.20 10.41 9.910 10.25 2,143,787 +0.08(+0.79%)
Feb 02, 2009 10.18 10.32 9.920 10.17 3,919,141 -0.08(-0.78%)
Jan 30, 2009 11.20 11.36 10.17 10.25 3,343,629 -0.59(-5.44%)
Jan 29, 2009 11.77 11.90 10.83 10.84 3,707,360 -1.08(-9.06%)
Jan 28, 2009 11.69 12.44 11.55 11.92 3,633,161 +0.44(+3.83%)
Jan 27, 2009 11.68 11.70 11.23 11.48 2,144,912 +0.06(+0.53%)
Jan 26, 2009 11.39 11.75 11.29 11.42 2,330,103 +0.05(+0.44%)
Jan 23, 2009 11.10 11.65 11.05 11.37 1,990,361 +0.09(+0.80%)
Jan 22, 2009 11.12 11.89 10.76 11.28 2,728,001 -0.30(-2.59%)
Jan 21, 2009 11.38 11.88 10.87 11.58 3,012,862 +0.36(+3.21%)
Jan 20, 2009 12.14 12.44 11.03 11.22 2,791,213 -0.94(-7.73%)
Jan 16, 2009 12.50 12.85 11.80 12.16 2,290,259 -0.21(-1.70%)
Jan 15, 2009 12.38 12.73 11.82 12.37 3,615,198 -0.41(-3.21%)
Jan 14, 2009 12.90 12.99 12.11 12.78 4,398,592 -0.38(-2.89%)
Jan 13, 2009 12.50 13.37 12.50 13.16 5,059,516 +0.49(+3.87%)
Jan 12, 2009 12.43 12.95 12.36 12.67 4,265,830 +0.10(+0.80%)
Jan 09, 2009 12.66 13.00 11.46 12.57 7,534,867 +0.30(+2.44%)
Jan 08, 2009 10.72 12.50 10.27 12.27 9,376,976 +2.26(+22.58%)
Jan 07, 2009 10.49 10.49 9.880 10.01 2,743,470 -0.53(-5.03%)
Jan 06, 2009 10.37 10.60 10.29 10.54 2,852,667 +0.37(+3.64%)
Jan 05, 2009 9.870 10.29 9.730 10.17 2,796,564 +0.28(+2.83%)
Jan 02, 2009 9.490 9.940 9.410 9.890 1,831,417 +0.45(+4.77%)
Dec 31, 2008 9.260 9.500 9.200 9.440 3,084,655 +0.09(+0.96%)
Dec 30, 2008 9.060 9.420 9.050 9.350 3,308,653 +0.31(+3.43%)
Dec 29, 2008 8.840 9.050 8.681 9.040 2,203,407 +0.15(+1.69%)
Dec 26, 2008 9.020 9.250 8.735 8.890 1,127,779 -0.20(-2.20%)
Dec 24, 2008 9.030 9.380 8.770 9.090 1,072,859 -0.09(-0.98%)
Dec 23, 2008 9.260 9.500 9.070 9.180 1,367,502 -0.23(-2.44%)
Dec 22, 2008 10.28 10.37 9.250 9.410 2,917,133 -0.55(-5.52%)
Dec 19, 2008 10.60 10.60 9.900 9.960 8,074,509 -0.39(-3.77%)
Dec 18, 2008 10.76 11.04 10.20 10.35 2,573,827 -0.73(-6.59%)
Dec 17, 2008 10.64 11.23 10.56 11.08 2,642,928 +0.28(+2.59%)
Dec 16, 2008 10.41 10.88 10.06 10.80 3,457,939 +0.39(+3.75%)
Dec 15, 2008 10.35 10.47 9.840 10.41 3,681,176 +0.06(+0.58%)
Dec 12, 2008 9.900 10.38 9.900 10.35 2,659,303 -0.20(-1.90%)
Dec 11, 2008 10.97 11.41 10.43 10.55 2,560,809 -0.57(-5.13%)
Dec 10, 2008 10.49 11.20 10.40 11.12 2,835,446 +0.63(+6.01%)
Dec 09, 2008 10.00 10.77 10.00 10.49 3,390,045 -0.13(-1.22%)
Dec 08, 2008 10.88 10.93 10.48 10.62 2,451,881 +0.02(+0.19%)
Dec 05, 2008 9.840 10.68 9.800 10.60 2,518,876 +0.47(+4.64%)
Dec 04, 2008 9.900 10.64 9.820 10.13 2,318,673 -0.06(-0.59%)
Dec 03, 2008 9.650 10.22 9.550 10.19 2,424,501 +0.17(+1.70%)
Dec 02, 2008 9.670 10.16 9.670 10.02 2,870,897 +0.30(+3.09%)
Dec 01, 2008 10.06 10.20 9.440 9.720 3,605,196 -0.86(-8.13%)
Nov 28, 2008 10.72 10.79 10.41 10.58 1,002,917 -0.23(-2.13%)
Nov 26, 2008 10.45 10.85 10.10 10.81 3,380,079 +0.36(+3.44%)
Nov 25, 2008 10.22 10.58 10.03 10.45 5,694,509 +0.48(+4.81%)
Nov 24, 2008 8.020 10.00 8.020 9.970 4,929,321 +1.78(+21.73%)
Nov 21, 2008 8.540 8.750 7.040 8.190 5,846,818 -0.24(-2.85%)
Nov 20, 2008 8.720 8.920 8.220 8.430 4,096,917 -0.39(-4.42%)
Nov 19, 2008 9.190 9.400 8.800 8.820 2,617,448 -0.51(-5.47%)
Nov 18, 2008 9.470 9.680 8.990 9.330 3,356,522 -0.14(-1.48%)
Nov 17, 2008 9.040 9.850 9.000 9.470 3,648,467 +0.09(+0.96%)
Nov 14, 2008 8.860 9.880 8.820 9.380 3,411,385 +0.21(+2.29%)
Nov 13, 2008 8.710 9.218 8.520 9.170 5,900,216 +0.39(+4.44%)
Nov 12, 2008 9.370 9.720 8.700 8.780 3,322,868 -0.84(-8.73%)
Nov 11, 2008 9.660 9.800 9.250 9.620 4,765,445 -0.04(-0.41%)
Nov 10, 2008 10.26 10.38 9.500 9.660 3,092,072 -0.39(-3.88%)
Nov 07, 2008 10.80 10.81 9.660 10.05 5,508,492 -0.43(-4.10%)
Nov 06, 2008 11.24 12.25 10.32 10.48 12,099,782 +0.17(+1.65%)
Nov 05, 2008 10.69 10.82 10.28 10.31 5,802,630 -0.68(-6.19%)
Nov 04, 2008 10.45 11.09 9.920 10.99 6,793,368 +0.97(+9.68%)
Nov 03, 2008 10.13 10.75 9.970 10.02 4,626,283 -0.70(-6.53%)
Oct 31, 2008 10.75 10.92 10.16 10.72 3,853,206 +0.15(+1.42%)
Oct 30, 2008 11.25 11.25 10.31 10.57 3,650,472 -0.10(-0.94%)
Oct 29, 2008 10.59 11.05 10.19 10.67 3,285,072 +0.13(+1.23%)
Oct 28, 2008 10.55 10.64 9.910 10.54 3,805,770 +0.46(+4.56%)
Oct 27, 2008 10.48 10.95 10.04 10.08 2,061,735 -0.66(-6.15%)
Oct 24, 2008 10.28 11.27 10.28 10.74 4,020,757 -1.12(-9.44%)
Oct 23, 2008 12.06 12.22 11.17 11.86 3,900,082 +0.04(+0.34%)
Oct 22, 2008 13.03 13.24 11.62 11.82 3,688,544 -1.27(-9.70%)
Oct 21, 2008 13.70 14.00 12.16 13.09 4,613,477 -1.27(-8.84%)
Oct 20, 2008 14.38 14.79 14.04 14.36 1,473,464 +0.38(+2.72%)
Oct 17, 2008 13.20 14.40 13.20 13.98 1,965,482 +0.02(+0.14%)
Oct 16, 2008 13.12 14.00 13.00 13.96 2,894,083 +0.60(+4.49%)
Oct 15, 2008 15.47 15.50 13.25 13.36 3,041,323 -2.08(-13.47%)
Oct 14, 2008 16.75 17.00 14.98 15.44 3,512,444 -0.43(-2.71%)
Oct 13, 2008 15.50 15.98 14.67 15.87 2,446,470 +1.04(+7.01%)
Oct 10, 2008 14.11 15.08 13.26 14.83 5,445,561 -0.21(-1.40%)
Oct 09, 2008 16.53 17.51 14.66 15.04 3,390,982 -2.30(-13.26%)
Oct 08, 2008 16.53 17.98 16.28 17.34 2,821,564 +0.30(+1.76%)
Oct 07, 2008 17.52 18.57 16.85 17.04 2,674,215 -0.91(-5.07%)
Oct 06, 2008 17.80 18.00 16.77 17.95 3,222,355 -0.05(-0.28%)
Oct 03, 2008 19.05 19.34 17.50 18.00 3,195,951 -0.87(-4.61%)
Oct 02, 2008 20.18 20.23 18.83 18.87 1,654,722 -1.36(-6.72%)
Oct 01, 2008 19.95 20.54 19.22 20.23 1,850,990 +0.20(+1.00%)
Sep 30, 2008 19.58 20.35 18.93 20.03 3,790,099 +0.51(+2.61%)
Sep 29, 2008 22.21 22.21 19.00 19.52 3,277,479 -1.12(-5.43%)
Sep 26, 2008 19.86 20.70 19.84 20.64 2,152,262 +0.34(+1.67%)
Sep 25, 2008 19.94 20.50 19.25 20.30 2,793,282 +0.85(+4.37%)
Sep 24, 2008 19.68 20.05 19.25 19.45 2,223,868 -0.37(-1.87%)
Sep 23, 2008 19.21 20.36 18.88 19.82 4,213,983 +0.70(+3.66%)
Sep 22, 2008 20.85 21.10 19.10 19.12 3,192,572 -1.67(-8.03%)
Sep 19, 2008 21.24 21.88 20.30 20.79 9,157,049 +0.81(+4.05%)
Sep 18, 2008 18.03 20.30 18.03 19.98 9,404,571 +1.71(+9.36%)
Sep 17, 2008 18.15 18.84 18.01 18.27 4,131,729 +0.10(+0.55%)
Sep 16, 2008 18.51 19.22 17.91 18.17 5,205,157 +0.07(+0.39%)
Sep 15, 2008 18.22 18.54 17.75 18.10 3,666,601 -0.33(-1.79%)
Sep 12, 2008 18.96 18.96 18.10 18.43 4,971,895 -0.46(-2.44%)
Sep 11, 2008 17.89 19.25 17.89 18.89 5,069,571 +0.74(+4.08%)
Sep 10, 2008 18.19 18.34 17.71 18.15 3,793,613 +0.07(+0.39%)
Sep 09, 2008 18.11 18.50 18.05 18.08 3,978,986 -0.04(-0.22%)
Sep 08, 2008 18.15 18.67 17.91 18.12 4,037,459 +0.00(+0.00%)
Sep 05, 2008 18.01 18.27 17.37 18.12 3,100,149 +0.13(+0.72%)
Sep 04, 2008 18.93 19.01 17.95 17.99 3,334,850 -0.99(-5.22%)
Sep 03, 2008 18.57 19.30 18.38 18.98 5,150,887 +0.55(+2.98%)
Sep 02, 2008 18.74 19.10 18.28 18.43 4,008,245 +0.12(+0.66%)
Aug 29, 2008 17.89 18.72 17.89 18.31 2,395,816 +0.06(+0.33%)
Aug 28, 2008 18.44 18.55 18.13 18.25 3,607,721 -0.06(-0.33%)
Aug 27, 2008 17.99 18.49 17.90 18.31 3,547,204 +0.44(+2.46%)
Aug 26, 2008 17.79 17.99 17.53 17.87 4,408,786 +0.03(+0.17%)
Aug 25, 2008 18.30 18.39 17.53 17.84 4,381,634 -0.60(-3.25%)
Aug 22, 2008 18.37 18.71 18.23 18.44 4,857,436 +0.07(+0.38%)
Aug 21, 2008 18.57 18.70 18.30 18.37 3,043,874 -0.40(-2.13%)
Aug 20, 2008 19.23 19.25 18.57 18.77 3,162,674 -0.10(-0.53%)
Aug 19, 2008 19.43 19.43 18.79 18.87 3,387,047 -0.28(-1.46%)
Aug 18, 2008 19.72 19.84 18.90 19.15 2,754,656 -0.54(-2.74%)
Aug 15, 2008 19.26 20.09 19.09 19.69 5,274,973 +0.55(+2.87%)
Aug 14, 2008 18.93 19.43 18.82 19.14 3,107,952 +0.09(+0.47%)
Aug 13, 2008 19.02 19.77 18.58 19.05 3,728,782 -0.25(-1.30%)
Aug 12, 2008 19.73 19.97 19.28 19.30 3,733,607 -0.43(-2.18%)
Aug 11, 2008 18.65 20.07 18.46 19.73 6,253,575 +1.08(+5.79%)
Aug 08, 2008 19.20 19.25 18.30 18.65 7,314,367 -0.21(-1.11%)
Aug 07, 2008 19.45 19.69 18.71 18.86 7,758,702 -1.18(-5.89%)
Aug 06, 2008 18.87 20.13 18.26 20.04 26,917,016 -2.88(-12.57%)
Aug 05, 2008 21.74 23.69 21.57 22.92 8,233,469 +1.46(+6.80%)
Aug 04, 2008 21.50 21.95 21.01 21.46 3,918,196 +0.04(+0.19%)
Aug 01, 2008 22.01 22.14 21.21 21.42 3,767,627 -0.75(-3.38%)
Jul 31, 2008 21.77 22.53 21.70 22.17 2,124,247 +0.13(+0.59%)
Jul 30, 2008 22.39 22.93 21.36 22.04 3,913,397 -0.35(-1.56%)
Jul 29, 2008 22.25 22.82 22.04 22.39 4,251,107 +0.36(+1.63%)
Jul 28, 2008 22.40 22.69 22.00 22.03 2,591,786 -0.49(-2.18%)
Jul 25, 2008 22.94 23.16 22.45 22.52 3,910,522 -0.15(-0.66%)
Jul 24, 2008 23.98 23.98 22.60 22.67 4,794,995 -1.35(-5.62%)
Jul 23, 2008 22.29 24.22 22.03 24.02 6,600,143 +1.87(+8.44%)
Jul 22, 2008 22.53 22.69 21.62 22.15 4,364,034 -0.02(-0.09%)
Jul 21, 2008 23.27 24.06 22.14 22.17 5,959,603 +0.79(+3.70%)
Jul 18, 2008 22.44 22.44 21.02 21.38 7,233,506 -1.14(-5.06%)
Jul 17, 2008 22.17 22.67 21.64 22.52 7,647,286 +0.63(+2.88%)
Jul 16, 2008 20.81 21.96 20.60 21.89 3,818,597 +1.20(+5.80%)
Jul 15, 2008 20.77 21.25 20.18 20.69 4,139,463 -0.27(-1.29%)
Jul 14, 2008 21.30 21.33 20.68 20.96 5,413,222 -0.08(-0.38%)
Jul 11, 2008 21.24 21.46 20.53 21.04 6,058,428 -0.72(-3.31%)
Jul 10, 2008 22.50 22.50 21.50 21.76 6,189,517 -0.43(-1.94%)
Jul 09, 2008 23.58 23.58 22.15 22.19 4,703,743 -1.07(-4.60%)
Jul 08, 2008 22.15 23.28 22.15 23.26 4,579,816 +0.83(+3.70%)
Jul 07, 2008 22.71 23.01 21.98 22.43 5,814,654 -0.28(-1.23%)
Jul 04, 2008 22.87 23.29 22.63 22.71 2,401,563 +0.00(+0.00%)
Jul 03, 2008 22.87 23.29 22.63 22.71 2,401,563 -0.01(-0.04%)
Jul 02, 2008 23.67 23.81 22.72 22.72 4,503,654 -0.95(-4.01%)
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.