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

Acxiom Cp (NQ: ACXM )

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, 2010 14.65 15.01 14.65 14.69 660,475 +0.05(+0.34%)
Jun 29, 2010 15.03 15.20 14.51 14.64 628,721 -0.51(-3.37%)
Jun 25, 2010 15.05 15.40 14.81 15.15 1,316,685 +0.13(+0.87%)
Jun 24, 2010 15.07 15.20 14.88 15.02 432,389 -0.15(-0.99%)
Jun 23, 2010 15.14 15.97 14.92 15.17 582,724 +0.02(+0.13%)
Jun 22, 2010 15.85 16.06 15.14 15.15 399,004 -0.63(-3.99%)
Jun 21, 2010 15.90 16.27 15.56 15.78 567,606 +0.09(+0.57%)
Jun 18, 2010 16.13 16.14 15.68 15.69 597,383 -0.42(-2.61%)
Jun 17, 2010 16.23 16.33 15.90 16.11 517,174 -0.03(-0.19%)
Jun 16, 2010 15.97 16.61 15.85 16.14 495,144 +0.01(+0.06%)
Jun 15, 2010 15.68 16.14 15.44 16.13 664,111 +0.48(+3.07%)
Jun 14, 2010 15.71 15.95 15.52 15.65 498,072 +0.13(+0.84%)
Jun 11, 2010 15.41 15.60 15.31 15.52 662,816 -0.13(-0.86%)
Jun 10, 2010 15.35 15.66 15.28 15.65 721,942 +0.55(+3.68%)
Jun 09, 2010 15.18 15.46 14.88 15.10 1,351,250 +0.03(+0.20%)
Jun 08, 2010 15.57 15.57 14.81 15.07 1,241,415 -0.42(-2.71%)
Jun 07, 2010 15.97 16.11 15.49 15.49 751,271 -0.39(-2.46%)
Jun 04, 2010 16.04 16.33 15.76 15.88 1,223,813 -0.63(-3.82%)
Jun 03, 2010 16.49 16.57 16.28 16.51 898,978 +0.01(+0.06%)
Jun 02, 2010 16.27 16.52 16.00 16.50 741,987 +0.25(+1.54%)
Jun 01, 2010 17.23 17.26 16.25 16.25 1,001,156 -1.16(-6.66%)
May 28, 2010 17.36 17.62 17.10 17.41 953,022 +0.05(+0.32%)
May 27, 2010 15.72 17.36 15.63 17.36 1,747,639 +1.34(+8.40%)
May 26, 2010 15.98 16.46 15.84 16.01 1,258,544 +0.03(+0.19%)
May 25, 2010 15.58 16.03 15.32 15.98 796,674 -0.12(-0.75%)
May 24, 2010 16.17 16.46 15.83 16.10 616,688 -0.20(-1.23%)
May 21, 2010 15.91 16.39 15.53 16.30 860,222 +0.21(+1.31%)
May 20, 2010 16.45 16.99 16.09 16.09 1,302,421 -1.28(-7.37%)
May 19, 2010 17.62 17.75 17.20 17.37 920,587 -0.42(-2.36%)
May 18, 2010 18.60 18.96 17.66 17.79 845,993 -0.67(-3.63%)
May 17, 2010 18.71 18.93 18.14 18.46 889,454 -0.21(-1.12%)
May 14, 2010 19.13 19.13 18.44 18.67 727,211 -0.63(-3.26%)
May 13, 2010 19.36 19.61 18.86 19.30 1,046,326 -0.15(-0.77%)
May 12, 2010 19.12 19.47 18.96 19.45 616,119 +0.44(+2.31%)
May 11, 2010 18.70 19.04 18.03 19.01 1,186,914 +0.46(+2.48%)
May 10, 2010 18.32 18.57 17.54 18.55 640,571 +1.28(+7.41%)
May 07, 2010 17.73 18.04 16.84 17.27 607,297 -0.56(-3.14%)
May 06, 2010 17.90 18.29 14.68 17.83 1,077,929 -0.25(-1.38%)
May 05, 2010 17.70 18.33 17.67 18.08 1,054,382 -0.50(-2.69%)
May 04, 2010 19.02 19.02 18.21 18.58 822,033 -0.72(-3.73%)
May 03, 2010 19.09 19.45 18.95 19.30 420,711 +0.22(+1.15%)
Apr 30, 2010 19.46 19.50 19.08 19.08 580,996 -0.42(-2.15%)
Apr 29, 2010 19.25 19.75 19.16 19.50 555,045 +0.32(+1.67%)
Apr 28, 2010 19.30 19.39 19.04 19.18 1,141,787 -0.06(-0.31%)
Apr 27, 2010 19.81 19.94 19.21 19.24 447,662 -0.72(-3.61%)
Apr 26, 2010 19.57 19.99 19.53 19.96 565,654 +0.31(+1.58%)
Apr 23, 2010 19.63 19.87 19.40 19.65 337,252 +0.06(+0.31%)
Apr 22, 2010 18.95 19.60 18.80 19.59 388,466 +0.49(+2.57%)
Apr 21, 2010 19.11 19.17 18.78 19.10 271,535 -0.01(-0.05%)
Apr 20, 2010 18.93 19.17 18.69 19.11 332,089 +0.18(+0.95%)
Apr 19, 2010 18.84 19.20 18.65 18.93 332,693 -0.02(-0.11%)
Apr 16, 2010 19.21 19.33 18.72 18.95 890,717 -0.30(-1.56%)
Apr 15, 2010 18.96 19.38 18.94 19.25 473,276 +0.21(+1.10%)
Apr 14, 2010 18.76 19.15 18.73 19.04 360,590 +0.33(+1.76%)
Apr 13, 2010 18.76 18.80 18.50 18.71 359,026 -0.15(-0.80%)
Apr 12, 2010 18.70 18.96 18.68 18.86 430,165 +0.16(+0.86%)
Apr 09, 2010 18.69 18.74 18.55 18.70 426,929 -0.03(-0.16%)
Apr 08, 2010 18.72 18.88 18.50 18.73 400,167 -0.01(-0.05%)
Apr 07, 2010 18.89 19.04 18.65 18.74 761,201 -0.15(-0.79%)
Apr 06, 2010 18.61 18.90 18.50 18.89 1,236,470 +0.41(+2.22%)
Apr 05, 2010 18.07 18.50 17.97 18.48 1,034,961 +0.52(+2.90%)
Apr 01, 2010 17.96 17.96 17.96 17.96 1,053,500 +0.02(+0.10%)
Mar 31, 2010 17.78 18.08 17.75 17.94 1,245,467 +0.04(+0.24%)
Mar 30, 2010 17.64 18.25 17.63 17.90 523,381 +0.31(+1.76%)
Mar 29, 2010 17.51 17.63 17.40 17.59 422,862 +0.08(+0.46%)
Mar 26, 2010 17.58 17.74 17.41 17.51 376,458 -0.05(-0.28%)
Mar 25, 2010 17.80 18.02 17.55 17.56 315,101 -0.14(-0.79%)
Mar 24, 2010 17.94 18.16 17.70 17.70 433,976 -0.29(-1.61%)
Mar 23, 2010 17.83 18.03 17.74 17.99 689,501 +0.12(+0.67%)
Mar 22, 2010 17.50 17.92 17.49 17.87 280,875 +0.31(+1.77%)
Mar 19, 2010 17.76 17.87 17.36 17.56 533,615 -0.22(-1.24%)
Mar 18, 2010 17.80 17.93 17.62 17.78 340,768 -0.12(-0.67%)
Mar 17, 2010 17.90 18.02 17.78 17.90 417,944 +0.00(+0.00%)
Mar 16, 2010 17.93 17.95 17.32 17.90 1,007,227 +0.04(+0.22%)
Mar 15, 2010 17.76 17.93 17.48 17.86 424,453 -0.12(-0.67%)
Mar 12, 2010 18.34 18.42 17.90 17.98 549,763 -0.24(-1.32%)
Mar 11, 2010 18.15 18.31 18.08 18.22 347,097 -0.06(-0.33%)
Mar 10, 2010 18.31 18.50 18.00 18.28 453,628 -0.10(-0.54%)
Mar 09, 2010 18.31 18.53 17.62 18.38 1,158,661 +0.06(+0.33%)
Mar 08, 2010 17.98 18.34 17.96 18.32 680,332 +0.31(+1.72%)
Mar 05, 2010 17.84 18.13 17.84 18.01 773,763 +0.05(+0.28%)
Mar 04, 2010 17.98 18.15 17.78 17.96 349,753 -0.07(-0.39%)
Mar 03, 2010 18.46 18.50 17.85 18.03 1,039,078 -0.49(-2.65%)
Mar 02, 2010 17.44 18.74 17.41 18.52 2,640,339 +1.06(+6.07%)
Mar 01, 2010 16.95 17.50 16.92 17.46 1,191,983 +0.60(+3.56%)
Feb 26, 2010 16.94 16.98 16.80 16.86 439,382 -0.03(-0.18%)
Feb 25, 2010 16.62 16.97 16.50 16.89 839,357 +0.12(+0.72%)
Feb 24, 2010 16.69 16.91 16.65 16.77 423,431 +0.02(+0.12%)
Feb 23, 2010 16.64 16.93 16.33 16.75 800,210 +0.03(+0.18%)
Feb 22, 2010 16.52 16.83 16.45 16.72 612,689 +0.19(+1.15%)
Feb 19, 2010 16.24 16.56 16.23 16.53 1,089,030 +0.22(+1.35%)
Feb 18, 2010 15.95 16.32 15.78 16.31 596,491 +0.31(+1.94%)
Feb 17, 2010 15.90 16.00 15.82 16.00 418,158 +0.10(+0.63%)
Feb 16, 2010 15.63 15.91 15.42 15.90 594,062 +0.07(+0.44%)
Feb 12, 2010 15.55 15.83 15.83 15.83 884,500 +0.11(+0.70%)
Feb 11, 2010 15.40 15.79 15.10 15.72 514,115 +0.32(+2.08%)
Feb 10, 2010 15.58 15.63 15.30 15.40 744,803 -0.21(-1.35%)
Feb 09, 2010 15.75 15.88 15.45 15.61 1,015,389 -0.04(-0.26%)
Feb 08, 2010 16.00 16.15 15.62 15.65 624,650 -0.37(-2.31%)
Feb 05, 2010 16.00 16.05 15.64 16.02 970,488 +0.06(+0.38%)
Feb 04, 2010 16.24 16.36 15.96 15.96 1,436,771 -0.34(-2.09%)
Feb 03, 2010 15.59 16.46 15.59 16.30 1,898,342 +0.70(+4.49%)
Feb 02, 2010 15.10 15.66 14.98 15.60 1,113,958 +0.53(+3.52%)
Feb 01, 2010 15.43 15.65 14.95 15.07 726,200 -0.31(-2.02%)
Jan 29, 2010 14.13 15.86 14.06 15.38 2,266,512 +1.35(+9.62%)
Jan 28, 2010 14.48 14.67 13.95 14.03 878,083 +0.08(+0.57%)
Jan 27, 2010 14.01 14.14 13.83 13.95 573,529 -0.12(-0.85%)
Jan 26, 2010 14.87 14.90 14.04 14.07 482,433 -0.83(-5.57%)
Jan 25, 2010 14.68 15.00 14.50 14.90 643,973 +1.00(+7.19%)
Jan 22, 2010 14.18 14.44 13.81 13.90 419,058 -0.34(-2.39%)
Jan 21, 2010 14.35 14.50 14.00 14.24 537,881 -0.05(-0.35%)
Jan 20, 2010 14.43 14.51 14.03 14.29 450,628 -0.24(-1.65%)
Jan 19, 2010 13.82 14.53 13.82 14.53 471,348 +0.77(+5.60%)
Jan 15, 2010 14.12 13.76 13.76 13.76 420,800 -0.29(-2.06%)
Jan 14, 2010 14.05 14.11 13.97 14.05 256,225 +0.02(+0.14%)
Jan 13, 2010 13.75 14.08 13.64 14.03 335,806 +0.34(+2.48%)
Jan 12, 2010 13.65 13.79 13.55 13.69 340,674 -0.03(-0.22%)
Jan 11, 2010 13.86 13.89 13.66 13.72 316,142 -0.07(-0.51%)
Jan 08, 2010 13.82 13.93 13.70 13.79 285,074 -0.09(-0.65%)
Jan 07, 2010 13.56 13.90 13.56 13.88 303,114 +0.12(+0.87%)
Jan 06, 2010 13.80 14.01 13.71 13.76 639,042 +0.06(+0.44%)
Jan 05, 2010 13.85 13.85 13.60 13.70 825,372 -0.13(-0.94%)
Jan 04, 2010 13.51 13.97 13.50 13.83 336,427 +0.40(+2.98%)
Dec 31, 2009 13.61 13.43 13.43 13.43 332,400 -0.12(-0.89%)
Dec 30, 2009 13.65 13.82 13.41 13.55 411,861 -0.14(-1.02%)
Dec 29, 2009 14.17 14.19 13.65 13.69 385,596 -0.47(-3.32%)
Dec 28, 2009 14.07 14.41 14.04 14.16 376,598 +0.18(+1.29%)
Dec 24, 2009 13.95 14.15 13.91 13.98 149,773 +0.12(+0.87%)
Dec 23, 2009 13.50 13.99 13.48 13.86 340,540 +0.45(+3.36%)
Dec 22, 2009 13.15 13.57 12.91 13.41 312,981 +0.22(+1.67%)
Dec 21, 2009 13.11 13.42 13.00 13.19 330,630 +0.22(+1.70%)
Dec 18, 2009 12.92 12.99 12.74 12.97 911,450 +0.16(+1.25%)
Dec 17, 2009 12.91 13.13 12.74 12.81 624,349 -0.16(-1.23%)
Dec 16, 2009 13.19 13.25 12.80 12.97 454,614 -0.13(-0.99%)
Dec 15, 2009 12.17 13.25 12.17 13.10 969,262 +1.03(+8.53%)
Dec 14, 2009 11.99 12.09 11.89 12.07 246,693 +0.12(+1.00%)
Dec 11, 2009 11.87 11.98 11.73 11.95 266,218 +0.17(+1.44%)
Dec 10, 2009 12.14 12.24 11.71 11.78 493,888 -0.26(-2.16%)
Dec 09, 2009 12.10 12.14 11.88 12.04 243,543 -0.12(-0.99%)
Dec 08, 2009 12.34 12.42 12.06 12.16 451,387 -0.29(-2.33%)
Dec 07, 2009 12.39 12.57 12.36 12.45 239,421 +0.07(+0.57%)
Dec 04, 2009 12.35 12.57 12.03 12.38 511,659 +0.28(+2.31%)
Dec 03, 2009 12.20 12.35 12.09 12.10 293,405 -0.05(-0.41%)
Dec 02, 2009 12.08 12.34 12.02 12.15 302,216 +0.10(+0.83%)
Dec 01, 2009 11.64 12.06 11.60 12.05 361,324 +0.51(+4.42%)
Nov 30, 2009 11.62 11.62 11.36 11.54 487,672 -0.13(-1.11%)
Nov 27, 2009 11.54 11.88 11.53 11.67 199,585 -0.21(-1.77%)
Nov 25, 2009 12.01 12.17 11.86 11.88 175,688 -0.10(-0.83%)
Nov 24, 2009 12.23 12.33 11.88 11.98 357,111 -0.21(-1.72%)
Nov 23, 2009 12.04 12.42 12.03 12.19 374,820 +0.20(+1.67%)
Nov 20, 2009 11.89 12.00 11.74 11.99 352,937 +0.02(+0.17%)
Nov 19, 2009 12.20 12.20 11.82 11.97 337,108 -0.27(-2.21%)
Nov 18, 2009 12.33 12.43 12.07 12.24 271,546 -0.08(-0.65%)
Nov 17, 2009 12.35 12.41 12.18 12.32 293,986 -0.17(-1.36%)
Nov 16, 2009 12.15 12.67 12.09 12.49 571,393 +0.40(+3.31%)
Nov 13, 2009 11.94 12.22 11.75 12.09 760,743 +0.31(+2.63%)
Nov 12, 2009 12.10 12.30 11.74 11.78 360,248 -0.31(-2.56%)
Nov 11, 2009 12.17 12.18 11.97 12.09 384,539 +0.04(+0.33%)
Nov 10, 2009 12.12 12.17 11.98 12.05 487,233 -0.09(-0.74%)
Nov 09, 2009 11.91 12.15 11.76 12.14 385,173 +0.32(+2.71%)
Nov 06, 2009 11.71 11.94 11.58 11.82 401,168 +0.06(+0.51%)
Nov 05, 2009 11.66 11.93 11.59 11.76 733,499 +0.27(+2.35%)
Nov 04, 2009 11.46 11.90 11.35 11.49 934,143 +0.03(+0.26%)
Nov 03, 2009 11.42 11.58 11.28 11.46 901,771 -0.05(-0.43%)
Nov 02, 2009 11.49 11.82 11.28 11.51 863,900 +0.03(+0.26%)
Oct 30, 2009 11.13 11.64 11.13 11.48 1,517,397 +0.22(+1.95%)
Oct 29, 2009 10.00 11.36 10.00 11.26 2,340,332 +1.61(+16.68%)
Oct 28, 2009 9.870 10.00 9.580 9.650 794,480 -0.20(-2.03%)
Oct 27, 2009 9.730 9.970 9.730 9.850 502,269 +0.18(+1.86%)
Oct 26, 2009 9.660 9.850 9.580 9.670 467,088 +0.04(+0.42%)
Oct 23, 2009 9.660 10.00 9.605 9.630 733,866 -0.31(-3.12%)
Oct 22, 2009 9.800 9.970 9.670 9.940 285,566 +0.09(+0.91%)
Oct 21, 2009 9.920 10.23 9.840 9.850 649,825 -0.08(-0.81%)
Oct 20, 2009 9.920 10.07 9.840 9.930 372,464 -0.06(-0.60%)
Oct 19, 2009 10.00 10.05 9.900 9.990 286,782 +0.05(+0.50%)
Oct 16, 2009 9.880 10.03 9.830 9.940 415,168 +0.00(+0.00%)
Oct 15, 2009 9.680 9.970 9.610 9.940 410,148 +0.18(+1.84%)
Oct 14, 2009 9.680 9.770 9.530 9.760 525,571 +0.14(+1.46%)
Oct 13, 2009 9.910 9.940 9.580 9.620 436,650 -0.29(-2.93%)
Oct 12, 2009 9.980 10.07 9.760 9.910 368,084 +0.04(+0.41%)
Oct 09, 2009 9.590 9.910 9.540 9.870 336,231 +0.18(+1.86%)
Oct 08, 2009 9.590 9.740 9.450 9.690 545,007 +0.14(+1.47%)
Oct 07, 2009 9.420 9.600 9.340 9.550 240,268 +0.08(+0.84%)
Oct 06, 2009 9.240 9.490 9.100 9.470 467,296 +0.27(+2.93%)
Oct 05, 2009 9.140 9.270 9.080 9.200 491,729 +0.12(+1.32%)
Oct 02, 2009 9.070 9.330 9.070 9.080 255,260 -0.07(-0.77%)
Oct 01, 2009 9.430 9.580 9.140 9.150 381,120 -0.31(-3.28%)
Sep 30, 2009 9.680 9.690 9.390 9.460 454,621 -0.24(-2.47%)
Sep 29, 2009 9.680 9.790 9.560 9.700 285,497 +0.00(+0.00%)
Sep 28, 2009 9.410 9.760 9.380 9.700 332,331 +0.36(+3.85%)
Sep 25, 2009 9.390 9.550 9.300 9.340 272,541 -0.08(-0.85%)
Sep 24, 2009 9.420 9.570 9.360 9.420 354,326 +0.03(+0.32%)
Sep 23, 2009 9.390 9.615 9.310 9.390 1,134,028 -0.01(-0.11%)
Sep 22, 2009 9.650 9.680 9.370 9.400 465,626 -0.19(-1.98%)
Sep 21, 2009 9.730 9.830 9.480 9.590 476,487 -0.18(-1.84%)
Sep 18, 2009 10.00 10.08 9.700 9.770 2,195,909 -0.23(-2.30%)
Sep 17, 2009 9.910 10.05 9.640 10.00 460,445 +0.03(+0.30%)
Sep 16, 2009 9.700 9.970 9.540 9.970 376,255 +0.25(+2.57%)
Sep 15, 2009 9.660 9.720 9.390 9.720 487,017 +0.20(+2.10%)
Sep 14, 2009 9.450 9.570 9.230 9.520 476,381 +0.03(+0.32%)
Sep 11, 2009 9.690 9.700 9.385 9.490 475,527 -0.21(-2.16%)
Sep 10, 2009 9.350 9.710 9.340 9.700 513,219 +0.37(+3.97%)
Sep 09, 2009 8.900 9.350 8.850 9.330 661,656 +0.40(+4.48%)
Sep 08, 2009 8.970 9.010 8.860 8.930 559,817 +0.00(+0.00%)
Sep 04, 2009 8.740 9.000 8.720 8.930 413,072 +0.16(+1.82%)
Sep 03, 2009 8.910 8.970 8.690 8.770 305,878 -0.07(-0.79%)
Sep 02, 2009 8.720 8.910 8.650 8.840 414,814 -0.08(-0.90%)
Sep 01, 2009 8.800 9.300 8.800 8.920 575,512 -0.20(-2.19%)
Aug 31, 2009 9.160 9.570 9.010 9.120 483,477 -0.15(-1.62%)
Aug 28, 2009 9.550 9.630 9.195 9.270 506,726 -0.26(-2.73%)
Aug 27, 2009 9.610 9.720 9.220 9.530 380,250 -0.10(-1.04%)
Aug 26, 2009 9.800 9.860 9.570 9.630 721,697 -0.18(-1.83%)
Aug 25, 2009 9.930 9.990 9.800 9.810 493,347 -0.07(-0.71%)
Aug 24, 2009 10.03 10.10 9.860 9.880 358,142 -0.16(-1.59%)
Aug 21, 2009 10.15 10.20 9.905 10.04 918,961 +0.02(+0.20%)
Aug 20, 2009 9.840 10.09 9.840 10.02 886,357 +0.03(+0.30%)
Aug 19, 2009 9.890 10.07 9.890 9.990 649,681 -0.01(-0.10%)
Aug 18, 2009 9.860 10.11 9.770 10.00 485,295 +0.21(+2.15%)
Aug 17, 2009 9.780 10.20 9.700 9.790 608,293 -0.10(-1.01%)
Aug 14, 2009 10.01 10.16 9.790 9.890 904,143 -0.16(-1.59%)
Aug 13, 2009 9.990 10.18 9.970 10.05 358,172 +0.08(+0.80%)
Aug 12, 2009 9.780 10.11 9.780 9.970 690,057 +0.16(+1.63%)
Aug 11, 2009 9.710 9.920 9.450 9.810 543,547 +0.11(+1.13%)
Aug 10, 2009 9.980 9.980 9.600 9.700 512,536 -0.42(-4.15%)
Aug 07, 2009 9.820 10.16 9.690 10.12 614,446 +0.47(+4.87%)
Aug 06, 2009 9.670 9.845 9.440 9.650 891,555 -0.03(-0.31%)
Aug 05, 2009 9.870 9.960 9.565 9.680 712,030 -0.15(-1.53%)
Aug 04, 2009 9.850 10.10 9.742 9.830 862,149 -0.12(-1.21%)
Aug 03, 2009 9.740 10.00 9.660 9.950 631,908 +0.30(+3.11%)
Jul 31, 2009 9.830 10.07 9.640 9.650 980,389 -0.27(-2.72%)
Jul 30, 2009 9.650 10.12 9.650 9.920 975,244 +0.26(+2.69%)
Jul 29, 2009 9.540 9.890 9.540 9.660 479,446 +0.04(+0.42%)
Jul 28, 2009 9.420 9.690 9.400 9.620 891,638 +0.13(+1.37%)
Jul 27, 2009 9.310 9.560 9.220 9.490 725,509 +0.21(+2.26%)
Jul 24, 2009 9.170 9.390 9.040 9.280 480,997 -0.01(-0.11%)
Jul 23, 2009 9.000 9.330 8.910 9.290 835,471 +0.22(+2.43%)
Jul 22, 2009 8.910 9.240 8.820 9.070 404,766 +0.16(+1.80%)
Jul 21, 2009 9.000 9.210 8.810 8.910 990,197 +0.02(+0.22%)
Jul 20, 2009 8.820 9.000 8.540 8.890 643,233 +0.17(+1.95%)
Jul 17, 2009 8.940 9.090 8.440 8.720 887,949 -0.22(-2.46%)
Jul 16, 2009 8.950 9.390 8.800 8.940 1,227,937 -0.04(-0.45%)
Jul 15, 2009 8.270 9.000 8.210 8.980 1,948,879 +0.74(+8.98%)
Jul 14, 2009 8.000 8.250 7.950 8.240 795,021 +0.20(+2.49%)
Jul 13, 2009 7.800 8.040 7.770 8.040 883,306 +0.05(+0.63%)
Jul 10, 2009 7.890 8.077 7.760 7.990 981,769 +0.02(+0.25%)
Jul 09, 2009 8.020 8.200 7.960 7.970 914,172 -0.05(-0.62%)
Jul 08, 2009 8.070 8.100 7.940 8.020 1,007,214 -0.02(-0.25%)
Jul 07, 2009 8.400 8.570 8.010 8.040 1,971,181 -0.39(-4.63%)
Jul 06, 2009 8.590 8.780 8.320 8.430 1,330,803 -0.16(-1.86%)
Jul 02, 2009 8.820 8.930 8.510 8.590 984,360 -0.24(-2.72%)
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.