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

Cott Corp (NY: COT )

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 (%)
Jul 31, 2008 3.100 3.400 2.970 3.340 658,227 +0.07(+2.14%)
Jul 30, 2008 3.280 3.360 3.200 3.270 377,939 +0.00(+0.00%)
Jul 29, 2008 3.270 3.310 3.220 3.270 180,988 -0.02(-0.61%)
Jul 28, 2008 3.360 3.360 3.220 3.290 166,661 -0.04(-1.20%)
Jul 25, 2008 3.210 3.340 3.100 3.330 203,138 +0.16(+5.05%)
Jul 24, 2008 3.430 3.570 3.133 3.170 413,308 -0.32(-9.17%)
Jul 23, 2008 3.340 3.490 3.340 3.490 203,239 +0.13(+3.87%)
Jul 22, 2008 3.250 3.360 3.180 3.360 313,979 +0.08(+2.44%)
Jul 21, 2008 3.360 3.360 3.230 3.280 356,130 -0.12(-3.53%)
Jul 18, 2008 3.180 3.400 3.080 3.400 605,004 +0.34(+11.11%)
Jul 17, 2008 3.100 3.120 3.020 3.060 452,463 +0.02(+0.66%)
Jul 16, 2008 2.980 3.040 2.870 3.040 476,858 +0.04(+1.33%)
Jul 15, 2008 2.830 3.010 2.830 3.000 329,601 +0.04(+1.35%)
Jul 14, 2008 2.750 3.000 2.740 2.960 262,317 +0.21(+7.64%)
Jul 11, 2008 2.800 2.850 2.730 2.750 299,480 -0.06(-2.14%)
Jul 10, 2008 2.920 2.990 2.800 2.810 139,610 -0.14(-4.75%)
Jul 09, 2008 3.040 3.060 2.930 2.950 189,968 -0.09(-2.96%)
Jul 08, 2008 3.040 3.050 2.960 3.040 200,450 +0.00(+0.00%)
Jul 07, 2008 2.980 3.190 2.980 3.040 316,417 +0.02(+0.66%)
Jul 04, 2008 3.030 3.040 2.900 3.020 104,841 +0.00(+0.00%)
Jul 03, 2008 3.030 3.040 2.900 3.020 104,841 +0.03(+1.00%)
Jul 02, 2008 3.160 3.187 2.940 2.990 389,559 -0.12(-3.86%)
Jul 01, 2008 3.160 3.200 2.870 3.110 290,859 -0.02(-0.64%)
Jun 30, 2008 3.060 3.200 3.030 3.130 432,045 +0.08(+2.62%)
Jun 27, 2008 3.170 3.170 3.050 3.050 272,180 -0.08(-2.56%)
Jun 26, 2008 3.210 3.210 3.000 3.130 376,724 -0.07(-2.19%)
Jun 25, 2008 2.960 3.220 2.960 3.200 558,590 +0.16(+5.26%)
Jun 24, 2008 3.040 3.050 2.920 3.040 522,732 +0.04(+1.33%)
Jun 23, 2008 3.000 3.050 2.910 3.000 791,460 +0.09(+3.09%)
Jun 20, 2008 3.060 3.100 2.910 2.910 913,350 -0.08(-2.68%)
Jun 19, 2008 2.600 3.000 2.540 2.990 1,158,737 +0.48(+19.12%)
Jun 18, 2008 2.480 2.510 2.430 2.510 301,729 +0.02(+0.80%)
Jun 17, 2008 2.620 2.660 2.490 2.490 141,668 -0.07(-2.73%)
Jun 16, 2008 2.650 2.650 2.550 2.560 107,924 -0.04(-1.54%)
Jun 13, 2008 2.520 2.600 2.510 2.600 359,829 +0.10(+4.00%)
Jun 12, 2008 2.570 2.580 2.500 2.500 161,158 -0.06(-2.34%)
Jun 11, 2008 2.610 2.650 2.550 2.560 212,692 -0.07(-2.66%)
Jun 10, 2008 2.620 2.720 2.600 2.630 194,014 -0.10(-3.66%)
Jun 09, 2008 2.770 2.770 2.690 2.730 181,896 -0.01(-0.36%)
Jun 06, 2008 2.830 2.830 2.720 2.740 395,753 -0.12(-4.20%)
Jun 05, 2008 2.920 2.920 2.820 2.860 146,677 +0.01(+0.35%)
Jun 04, 2008 2.880 2.900 2.770 2.850 446,627 -0.03(-1.04%)
Jun 03, 2008 2.670 2.880 2.670 2.880 246,330 +0.15(+5.49%)
Jun 02, 2008 3.020 3.020 2.730 2.730 562,355 -0.18(-6.19%)
May 30, 2008 3.130 3.150 2.860 2.910 660,713 -0.21(-6.73%)
May 29, 2008 3.330 3.350 3.110 3.120 454,921 -0.20(-6.02%)
May 28, 2008 3.430 3.430 3.280 3.320 1,119,110 -0.11(-3.21%)
May 27, 2008 3.510 3.680 3.320 3.430 1,943,015 +0.26(+8.20%)
May 26, 2008 3.000 3.240 2.970 3.170 0 +0.00(+0.00%)
May 23, 2008 3.000 3.240 2.970 3.170 1,525,554 +0.15(+4.97%)
May 22, 2008 2.810 3.040 2.810 3.020 1,230,012 +0.26(+9.42%)
May 21, 2008 3.040 3.240 2.750 2.760 1,834,087 -0.24(-8.00%)
May 20, 2008 2.710 3.030 2.710 3.000 1,788,075 +0.23(+8.30%)
May 19, 2008 2.650 2.780 2.570 2.770 1,003,223 +0.15(+5.73%)
May 16, 2008 2.620 2.690 2.560 2.620 944,818 +0.03(+1.16%)
May 15, 2008 2.740 2.770 2.540 2.590 906,561 -0.10(-3.72%)
May 14, 2008 2.560 2.790 2.520 2.690 1,133,343 +0.22(+8.91%)
May 13, 2008 2.360 2.570 2.360 2.470 850,386 +0.09(+3.78%)
May 12, 2008 2.460 2.470 2.370 2.380 389,962 -0.11(-4.42%)
May 09, 2008 2.550 2.570 2.380 2.490 324,347 -0.05(-1.97%)
May 08, 2008 2.750 2.760 2.530 2.540 652,970 -0.22(-7.97%)
May 07, 2008 2.770 2.770 2.690 2.760 835,867 +0.05(+1.85%)
May 06, 2008 2.850 2.890 2.690 2.710 979,024 -0.08(-2.87%)
May 05, 2008 2.850 2.850 2.770 2.790 716,796 -0.02(-0.71%)
May 02, 2008 2.860 2.940 2.760 2.810 916,474 -0.09(-3.10%)
May 01, 2008 3.020 3.020 2.850 2.900 740,024 -0.09(-3.01%)
Apr 30, 2008 2.970 3.090 2.920 2.990 635,649 +0.07(+2.40%)
Apr 29, 2008 2.720 2.940 2.720 2.920 797,280 +0.11(+3.91%)
Apr 28, 2008 2.550 2.920 2.340 2.810 1,398,196 +0.18(+6.84%)
Apr 25, 2008 2.700 2.750 2.600 2.630 412,160 -0.07(-2.59%)
Apr 24, 2008 2.780 2.780 2.680 2.700 429,281 -0.09(-3.23%)
Apr 23, 2008 2.740 2.890 2.680 2.790 516,214 +0.06(+2.20%)
Apr 22, 2008 2.770 2.820 2.730 2.730 309,059 -0.07(-2.50%)
Apr 21, 2008 2.900 2.990 2.770 2.800 376,861 -0.09(-3.11%)
Apr 18, 2008 2.800 2.945 2.640 2.890 603,980 +0.04(+1.40%)
Apr 17, 2008 3.120 3.190 2.810 2.850 876,919 -0.30(-9.52%)
Apr 16, 2008 3.140 3.220 3.120 3.150 475,821 +0.03(+0.96%)
Apr 15, 2008 3.090 3.180 3.060 3.120 319,404 +0.02(+0.65%)
Apr 14, 2008 3.050 3.239 3.030 3.100 603,930 +0.01(+0.32%)
Apr 11, 2008 3.160 3.160 2.980 3.090 610,000 -0.07(-2.22%)
Apr 10, 2008 3.390 3.390 3.100 3.160 886,475 -0.19(-5.67%)
Apr 09, 2008 3.600 3.600 3.260 3.350 911,700 -0.18(-5.10%)
Apr 08, 2008 3.520 3.560 3.420 3.530 510,850 +0.04(+1.15%)
Apr 07, 2008 3.400 3.580 3.370 3.490 562,519 +0.11(+3.25%)
Apr 04, 2008 3.410 3.440 3.330 3.380 783,410 -0.02(-0.59%)
Apr 03, 2008 3.590 3.590 3.290 3.400 782,200 -0.15(-4.23%)
Apr 02, 2008 3.280 3.650 3.280 3.550 809,600 +0.11(+3.20%)
Apr 01, 2008 3.690 3.690 3.210 3.440 1,756,756 -0.07(-1.99%)
Mar 31, 2008 3.460 3.850 3.290 3.510 2,222,318 +0.09(+2.63%)
Mar 28, 2008 3.010 3.490 2.950 3.420 2,972,185 +0.47(+15.93%)
Mar 27, 2008 2.500 3.040 2.490 2.950 2,879,928 +0.57(+23.95%)
Mar 26, 2008 2.390 2.390 2.310 2.380 473,700 -0.01(-0.42%)
Mar 25, 2008 2.320 2.550 2.290 2.390 1,125,815 +0.08(+3.46%)
Mar 24, 2008 1.970 2.320 1.890 2.310 637,939 +0.47(+25.54%)
Mar 21, 2008 1.800 1.840 1.760 1.840 607,895 +0.00(+0.00%)
Mar 20, 2008 1.800 1.840 1.760 1.840 607,895 +0.04(+2.22%)
Mar 19, 2008 1.830 1.860 1.770 1.800 264,600 -0.04(-2.17%)
Mar 18, 2008 1.790 1.870 1.790 1.840 359,006 +0.07(+3.95%)
Mar 17, 2008 1.850 1.860 1.770 1.770 258,187 -0.09(-4.84%)
Mar 14, 2008 1.960 1.960 1.830 1.860 231,335 -0.04(-2.11%)
Mar 13, 2008 1.870 1.910 1.830 1.900 355,100 +0.03(+1.60%)
Mar 12, 2008 1.900 1.940 1.810 1.870 727,154 +0.05(+2.75%)
Mar 11, 2008 1.940 1.990 1.800 1.820 711,716 -0.11(-5.70%)
Mar 10, 2008 2.060 2.060 1.920 1.930 465,113 -0.09(-4.46%)
Mar 07, 2008 2.010 2.120 1.980 2.020 468,508 -0.04(-1.94%)
Mar 06, 2008 2.090 2.200 2.050 2.060 577,780 -0.07(-3.29%)
Mar 05, 2008 2.090 2.200 2.060 2.130 1,201,290 +0.08(+3.90%)
Mar 04, 2008 2.140 2.140 2.030 2.050 749,295 -0.07(-3.30%)
Mar 03, 2008 2.260 2.310 2.045 2.120 2,603,592 -0.08(-3.64%)
Feb 29, 2008 2.560 2.560 2.200 2.200 1,905,195 -0.34(-13.39%)
Feb 28, 2008 2.510 2.610 2.510 2.540 1,532,258 -0.01(-0.39%)
Feb 27, 2008 2.700 2.700 2.390 2.550 3,142,038 +0.01(+0.39%)
Feb 26, 2008 3.810 3.950 2.420 2.540 4,655,964 -1.51(-37.28%)
Feb 25, 2008 4.960 5.000 3.810 4.050 1,382,500 -0.91(-18.35%)
Feb 22, 2008 5.000 5.050 4.930 4.960 90,300 -0.04(-0.80%)
Feb 21, 2008 5.350 5.350 4.990 5.000 198,343 -0.37(-6.89%)
Feb 20, 2008 5.340 5.400 5.340 5.370 57,100 -0.01(-0.19%)
Feb 19, 2008 5.560 5.560 5.310 5.380 155,500 -0.06(-1.10%)
Feb 18, 2008 5.600 5.650 5.430 5.440 0 +0.00(+0.00%)
Feb 15, 2008 5.600 5.650 5.430 5.440 203,300 -0.15(-2.68%)
Feb 14, 2008 5.950 5.950 5.560 5.590 355,200 -0.36(-6.05%)
Feb 13, 2008 6.180 6.180 5.870 5.950 234,650 -0.14(-2.30%)
Feb 12, 2008 5.990 6.240 5.920 6.090 186,800 +0.13(+2.18%)
Feb 11, 2008 5.900 5.960 5.750 5.960 184,800 +0.15(+2.58%)
Feb 08, 2008 5.510 5.870 5.450 5.810 440,500 +0.16(+2.83%)
Feb 07, 2008 5.600 5.750 5.590 5.650 245,900 +0.06(+1.07%)
Feb 06, 2008 5.740 5.930 5.540 5.590 294,700 -0.20(-3.45%)
Feb 05, 2008 5.800 5.850 5.710 5.790 224,409 -0.05(-0.86%)
Feb 04, 2008 5.900 5.900 5.790 5.840 312,700 +0.00(+0.00%)
Feb 01, 2008 5.700 5.920 5.700 5.840 329,900 +0.13(+2.28%)
Jan 31, 2008 5.810 5.880 5.640 5.710 140,500 -0.13(-2.23%)
Jan 30, 2008 5.880 5.930 5.810 5.840 103,300 -0.05(-0.85%)
Jan 29, 2008 6.060 6.060 5.840 5.890 182,000 -0.11(-1.83%)
Jan 28, 2008 5.990 6.050 5.960 6.000 141,000 +0.03(+0.50%)
Jan 25, 2008 6.230 6.230 5.940 5.970 117,600 -0.15(-2.45%)
Jan 24, 2008 6.300 6.300 6.030 6.120 179,200 -0.08(-1.29%)
Jan 23, 2008 6.210 6.280 6.140 6.200 221,000 -0.12(-1.90%)
Jan 22, 2008 6.130 6.380 6.120 6.320 117,156 -0.09(-1.40%)
Jan 21, 2008 6.660 6.810 6.360 6.410 0 +0.00(+0.00%)
Jan 18, 2008 6.660 6.810 6.360 6.410 211,800 -0.27(-4.04%)
Jan 17, 2008 6.770 6.860 6.650 6.680 216,600 -0.03(-0.45%)
Jan 16, 2008 6.860 6.930 6.690 6.710 83,000 -0.22(-3.17%)
Jan 15, 2008 6.900 6.980 6.860 6.930 139,800 -0.10(-1.42%)
Jan 14, 2008 6.960 7.190 6.960 7.030 314,301 +0.17(+2.48%)
Jan 11, 2008 6.760 6.960 6.760 6.860 99,590 -0.04(-0.58%)
Jan 10, 2008 6.720 6.970 6.720 6.900 138,760 +0.04(+0.58%)
Jan 09, 2008 6.900 6.990 6.630 6.860 187,602 +0.10(+1.48%)
Jan 08, 2008 7.130 7.240 6.710 6.760 868,129 -0.24(-3.43%)
Jan 07, 2008 6.980 7.480 6.850 7.000 428,100 +0.10(+1.45%)
Jan 04, 2008 6.990 7.000 6.720 6.900 264,400 -0.10(-1.43%)
Jan 03, 2008 6.690 7.000 6.630 7.000 189,400 +0.28(+4.17%)
Jan 02, 2008 6.670 6.810 6.660 6.720 78,000 +0.06(+0.90%)
Jan 01, 2008 6.780 6.990 6.600 6.660 0 +0.00(+0.00%)
Dec 31, 2007 6.780 6.990 6.600 6.660 268,718 -0.06(-0.89%)
Dec 28, 2007 6.810 6.930 6.710 6.720 132,900 -0.10(-1.47%)
Dec 27, 2007 6.970 7.080 6.710 6.820 167,650 -0.11(-1.59%)
Dec 26, 2007 6.880 7.120 6.870 6.930 153,100 -0.02(-0.29%)
Dec 24, 2007 6.620 6.950 6.570 6.950 67,700 +0.35(+5.30%)
Dec 21, 2007 6.440 6.640 6.440 6.600 258,800 +0.11(+1.69%)
Dec 20, 2007 6.390 6.600 6.380 6.490 214,000 +0.16(+2.53%)
Dec 19, 2007 6.090 6.410 6.060 6.330 493,000 +0.24(+3.94%)
Dec 18, 2007 6.230 6.230 6.030 6.090 545,300 -0.08(-1.30%)
Dec 17, 2007 6.330 6.330 6.000 6.170 432,300 -0.07(-1.12%)
Dec 14, 2007 6.250 6.300 6.130 6.240 174,200 -0.02(-0.32%)
Dec 13, 2007 6.350 6.380 6.160 6.260 439,200 -0.14(-2.19%)
Dec 12, 2007 6.590 6.650 6.320 6.400 265,100 -0.09(-1.39%)
Dec 11, 2007 6.560 6.560 6.420 6.490 227,300 -0.07(-1.07%)
Dec 10, 2007 6.600 6.690 6.460 6.560 324,200 +0.01(+0.15%)
Dec 07, 2007 6.490 6.610 6.490 6.550 237,200 +0.08(+1.24%)
Dec 06, 2007 6.160 6.480 6.160 6.470 634,300 +0.30(+4.86%)
Dec 05, 2007 6.290 6.350 6.030 6.170 297,800 -0.10(-1.59%)
Dec 04, 2007 6.330 6.400 6.230 6.270 264,600 -0.03(-0.48%)
Dec 03, 2007 6.250 6.330 6.160 6.300 291,400 -0.06(-0.94%)
Nov 30, 2007 6.460 6.520 6.170 6.360 362,600 -0.01(-0.16%)
Nov 29, 2007 5.860 6.580 5.860 6.370 593,500 +0.40(+6.70%)
Nov 28, 2007 5.520 6.060 5.520 5.970 230,700 +0.45(+8.15%)
Nov 27, 2007 5.460 5.620 5.450 5.520 195,300 +0.05(+0.91%)
Nov 26, 2007 5.550 5.840 5.400 5.470 422,800 -0.14(-2.50%)
Nov 23, 2007 5.590 5.690 5.500 5.610 164,500 -0.12(-2.09%)
Nov 21, 2007 5.630 5.770 5.520 5.730 216,500 +0.02(+0.35%)
Nov 20, 2007 5.680 5.760 5.590 5.710 302,800 +0.01(+0.18%)
Nov 19, 2007 5.920 6.080 5.600 5.700 599,700 -0.30(-5.00%)
Nov 16, 2007 6.070 6.150 5.910 6.000 279,200 -0.04(-0.66%)
Nov 15, 2007 6.250 6.250 5.980 6.040 189,270 -0.25(-3.97%)
Nov 14, 2007 6.120 6.350 6.090 6.290 277,200 +0.13(+2.11%)
Nov 13, 2007 6.310 6.350 6.016 6.160 431,500 -0.04(-0.65%)
Nov 12, 2007 6.310 6.600 6.190 6.200 394,400 -0.32(-4.91%)
Nov 09, 2007 6.430 6.660 6.260 6.520 890,800 +0.15(+2.35%)
Nov 08, 2007 6.650 6.660 6.300 6.370 500,000 -0.28(-4.21%)
Nov 07, 2007 7.000 7.050 6.650 6.650 327,500 -0.38(-5.41%)
Nov 06, 2007 7.340 7.350 7.010 7.030 219,200 -0.27(-3.70%)
Nov 05, 2007 7.280 7.350 7.170 7.300 298,400 +0.04(+0.55%)
Nov 02, 2007 7.140 7.290 6.910 7.260 414,100 +0.35(+5.07%)
Nov 01, 2007 6.860 7.010 6.730 6.910 402,800 -0.26(-3.63%)
Oct 31, 2007 7.350 7.490 7.100 7.170 352,700 -0.14(-1.92%)
Oct 30, 2007 7.150 7.400 7.100 7.310 259,200 +0.12(+1.67%)
Oct 29, 2007 7.440 7.440 7.130 7.190 270,900 -0.23(-3.10%)
Oct 26, 2007 7.760 7.760 7.170 7.420 561,700 -0.07(-0.93%)
Oct 25, 2007 7.090 8.070 6.860 7.490 1,095,300 +0.23(+3.17%)
Oct 24, 2007 7.270 7.380 7.120 7.260 346,800 -0.01(-0.14%)
Oct 23, 2007 7.370 7.430 7.160 7.270 244,900 -0.11(-1.49%)
Oct 22, 2007 7.200 7.380 7.010 7.380 499,000 +0.00(+0.00%)
Oct 19, 2007 7.750 7.780 7.140 7.380 779,500 -0.47(-5.99%)
Oct 18, 2007 7.760 7.870 7.750 7.850 84,700 +0.00(+0.00%)
Oct 17, 2007 7.860 7.900 7.680 7.850 195,500 +0.03(+0.38%)
Oct 16, 2007 7.850 7.920 7.750 7.820 162,900 -0.02(-0.26%)
Oct 15, 2007 8.210 8.260 7.810 7.840 252,500 -0.42(-5.08%)
Oct 12, 2007 8.180 8.360 8.090 8.260 198,000 +0.11(+1.35%)
Oct 11, 2007 8.140 8.230 7.990 8.150 231,400 +0.02(+0.25%)
Oct 10, 2007 8.160 8.200 7.980 8.130 448,700 -0.04(-0.49%)
Oct 09, 2007 8.170 8.290 8.040 8.170 285,900 +0.01(+0.12%)
Oct 08, 2007 8.050 8.170 8.020 8.160 535,700 +0.12(+1.49%)
Oct 05, 2007 7.970 8.060 7.970 8.040 625,900 +0.02(+0.25%)
Oct 04, 2007 8.010 8.030 7.920 8.020 325,700 +0.02(+0.25%)
Oct 03, 2007 7.970 8.040 7.920 8.000 848,800 -0.04(-0.50%)
Oct 02, 2007 8.020 8.080 7.980 8.040 669,600 +0.07(+0.88%)
Oct 01, 2007 8.000 8.090 7.950 7.970 659,600 +0.00(+0.00%)
Sep 28, 2007 8.020 8.080 7.900 7.970 485,200 -0.01(-0.13%)
Sep 27, 2007 8.020 8.120 7.890 7.980 582,500 -0.01(-0.13%)
Sep 26, 2007 7.750 8.050 7.710 7.990 1,180,200 +0.18(+2.30%)
Sep 25, 2007 7.520 7.970 7.390 7.810 1,112,100 +0.19(+2.49%)
Sep 24, 2007 7.880 7.930 7.390 7.620 1,984,300 -0.38(-4.75%)
Sep 21, 2007 8.210 8.280 7.690 8.000 1,690,200 -0.21(-2.56%)
Sep 20, 2007 9.580 9.580 8.070 8.210 2,054,500 -1.95(-19.19%)
Sep 19, 2007 9.840 10.23 9.840 10.16 501,500 +0.31(+3.15%)
Sep 18, 2007 9.780 9.890 9.520 9.850 352,100 +0.15(+1.55%)
Sep 17, 2007 10.03 10.06 9.640 9.700 221,900 -0.40(-3.96%)
Sep 14, 2007 10.24 10.24 9.900 10.10 437,500 -0.11(-1.08%)
Sep 13, 2007 10.80 10.86 10.00 10.21 469,200 -0.69(-6.33%)
Sep 12, 2007 11.23 11.24 10.82 10.90 160,600 -0.30(-2.68%)
Sep 11, 2007 11.08 11.20 10.97 11.20 139,000 +0.17(+1.54%)
Sep 10, 2007 11.10 11.26 10.98 11.03 166,900 -0.17(-1.52%)
Sep 07, 2007 10.92 11.28 10.91 11.20 178,400 +0.12(+1.08%)
Sep 06, 2007 11.27 11.27 11.03 11.08 77,200 -0.23(-2.03%)
Sep 05, 2007 11.41 11.45 11.30 11.31 102,100 -0.27(-2.33%)
Sep 04, 2007 11.34 11.58 11.30 11.58 124,900 +0.29(+2.57%)
Aug 31, 2007 11.31 11.54 11.15 11.29 234,600 +0.23(+2.08%)
Aug 30, 2007 11.28 11.34 11.00 11.06 150,600 -0.23(-2.04%)
Aug 29, 2007 11.01 11.39 10.99 11.29 214,500 +0.22(+1.99%)
Aug 28, 2007 11.53 11.59 11.07 11.07 235,100 -0.63(-5.38%)
Aug 27, 2007 11.71 11.74 11.67 11.70 136,000 -0.02(-0.17%)
Aug 24, 2007 11.70 11.83 11.60 11.72 181,800 -0.05(-0.42%)
Aug 23, 2007 11.94 11.94 11.66 11.77 262,900 -0.03(-0.25%)
Aug 22, 2007 11.67 11.96 11.66 11.80 333,200 +0.19(+1.64%)
Aug 21, 2007 10.85 11.75 10.53 11.61 540,300 +0.58(+5.26%)
Aug 20, 2007 11.15 11.20 10.91 11.03 94,200 -0.02(-0.18%)
Aug 17, 2007 11.39 11.40 10.86 11.05 326,200 +0.14(+1.28%)
Aug 16, 2007 10.88 11.06 10.38 10.91 418,500 +0.03(+0.28%)
Aug 15, 2007 11.05 11.17 10.76 10.88 459,500 -0.32(-2.86%)
Aug 14, 2007 11.15 11.40 10.97 11.20 358,700 +0.02(+0.18%)
Aug 13, 2007 11.71 11.73 11.13 11.18 214,100 -0.54(-4.61%)
Aug 10, 2007 11.56 11.95 11.50 11.72 218,900 +0.25(+2.18%)
Aug 09, 2007 12.00 12.08 11.45 11.47 540,800 -0.59(-4.89%)
Aug 08, 2007 12.35 12.70 12.05 12.06 571,800 +0.11(+0.92%)
Aug 07, 2007 12.02 12.21 11.84 11.95 203,500 -0.15(-1.24%)
Aug 06, 2007 12.09 12.17 11.74 12.10 141,200 +0.10(+0.83%)
Aug 03, 2007 11.94 12.30 11.83 12.00 392,500 -0.30(-2.44%)
Aug 02, 2007 12.48 12.62 12.21 12.30 340,200 -0.18(-1.44%)
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.