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

PepsiCo (NY: )

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 66.80 67.43 66.42 66.56 7,317,582 -0.35(-0.52%)
Jul 30, 2008 67.25 67.63 66.57 66.91 7,876,539 -0.07(-0.10%)
Jul 29, 2008 66.98 67.25 66.54 66.98 8,205,640 +0.27(+0.40%)
Jul 28, 2008 67.21 67.30 66.29 66.71 4,495,272 -0.51(-0.76%)
Jul 25, 2008 67.75 67.94 66.73 67.22 9,275,932 -0.18(-0.27%)
Jul 24, 2008 67.85 68.02 66.94 67.40 5,342,412 -0.32(-0.47%)
Jul 23, 2008 66.49 67.86 65.51 67.72 9,255,827 +1.53(+2.31%)
Jul 22, 2008 64.62 66.36 64.12 66.19 8,881,343 +1.74(+2.70%)
Jul 21, 2008 65.80 65.80 64.26 64.45 5,265,273 -0.96(-1.47%)
Jul 18, 2008 65.45 65.74 64.81 65.41 7,075,817 -0.12(-0.18%)
Jul 17, 2008 66.49 66.49 64.35 65.53 10,344,459 -0.56(-0.85%)
Jul 16, 2008 65.77 66.13 65.05 66.09 5,708,528 +0.52(+0.79%)
Jul 15, 2008 64.36 65.85 64.13 65.57 8,423,481 +0.66(+1.02%)
Jul 14, 2008 65.15 65.52 64.31 64.91 6,182,260 +0.25(+0.39%)
Jul 11, 2008 65.01 65.35 63.94 64.66 9,117,672 -0.93(-1.42%)
Jul 10, 2008 65.50 65.74 64.77 65.59 6,384,039 +0.24(+0.37%)
Jul 09, 2008 65.99 66.16 65.09 65.35 6,353,230 -0.48(-0.73%)
Jul 08, 2008 66.41 66.80 65.59 65.83 9,145,126 -0.79(-1.19%)
Jul 07, 2008 66.72 67.00 66.09 66.62 7,867,651 -0.15(-0.22%)
Jul 04, 2008 65.71 66.91 65.71 66.77 5,573,082 +0.00(+0.00%)
Jul 03, 2008 65.71 66.91 65.71 66.77 5,573,082 +1.01(+1.54%)
Jul 02, 2008 64.51 65.99 64.45 65.76 9,355,927 +1.36(+2.11%)
Jul 01, 2008 63.28 64.53 63.28 64.40 9,900,001 +0.81(+1.27%)
Jun 30, 2008 64.32 64.77 63.40 63.59 9,260,197 -0.34(-0.53%)
Jun 27, 2008 64.96 65.37 63.83 63.93 9,890,229 -0.84(-1.30%)
Jun 26, 2008 64.68 65.67 64.68 64.77 8,014,455 -0.75(-1.14%)
Jun 25, 2008 64.13 65.92 64.13 65.52 8,838,560 +1.50(+2.34%)
Jun 24, 2008 64.52 64.78 63.31 64.02 6,919,185 -0.61(-0.94%)
Jun 23, 2008 65.23 65.31 64.37 64.63 5,723,550 -0.45(-0.69%)
Jun 20, 2008 65.75 66.11 64.91 65.08 10,181,399 -0.81(-1.23%)
Jun 19, 2008 65.13 66.23 64.95 65.89 6,146,111 +0.83(+1.28%)
Jun 18, 2008 65.80 65.83 65.02 65.06 8,905,202 -0.81(-1.23%)
Jun 17, 2008 66.25 66.57 65.54 65.87 7,633,045 -0.17(-0.26%)
Jun 16, 2008 67.01 67.76 65.25 66.04 10,056,922 -1.50(-2.22%)
Jun 13, 2008 67.96 68.20 66.73 67.54 8,321,906 -0.41(-0.60%)
Jun 12, 2008 67.84 68.23 67.30 67.95 6,566,637 +0.46(+0.68%)
Jun 11, 2008 67.35 68.05 67.22 67.49 7,947,696 -0.09(-0.13%)
Jun 10, 2008 67.85 68.27 65.29 67.58 10,358,417 +2.21(+3.38%)
Jun 09, 2008 65.92 65.92 64.69 65.37 9,046,543 -0.15(-0.23%)
Jun 06, 2008 66.87 67.04 65.45 65.52 9,734,176 -1.77(-2.63%)
Jun 05, 2008 66.93 67.35 66.47 67.29 5,917,910 +0.62(+0.93%)
Jun 04, 2008 66.73 67.05 66.42 66.67 5,829,366 -0.38(-0.57%)
Jun 03, 2008 67.75 67.75 66.73 67.05 6,995,187 -0.50(-0.74%)
Jun 02, 2008 68.11 68.22 67.07 67.55 7,186,487 -0.75(-1.10%)
May 30, 2008 68.90 68.90 68.03 68.30 5,569,719 -0.53(-0.77%)
May 29, 2008 67.94 69.04 67.93 68.83 4,940,030 +0.90(+1.32%)
May 28, 2008 69.00 69.00 67.80 67.93 6,477,877 -1.08(-1.56%)
May 27, 2008 68.16 69.10 68.05 69.01 6,181,377 +0.75(+1.10%)
May 26, 2008 68.05 68.38 67.88 68.26 0 +0.00(+0.00%)
May 23, 2008 68.05 68.38 67.88 68.26 5,411,412 -0.12(-0.18%)
May 22, 2008 67.50 68.67 67.50 68.38 6,295,354 +1.11(+1.65%)
May 21, 2008 67.26 68.21 67.16 67.27 6,132,309 -0.19(-0.28%)
May 20, 2008 67.57 67.96 67.22 67.46 6,275,360 -0.57(-0.84%)
May 19, 2008 68.08 68.12 67.50 68.03 5,414,542 +0.16(+0.24%)
May 16, 2008 68.32 68.44 67.76 67.87 7,180,322 -0.20(-0.29%)
May 15, 2008 67.35 68.34 67.12 68.07 6,554,834 +0.97(+1.45%)
May 14, 2008 67.75 67.98 67.04 67.10 6,229,793 -0.15(-0.22%)
May 13, 2008 67.39 67.68 66.85 67.25 5,473,915 -0.10(-0.15%)
May 12, 2008 67.55 67.71 66.96 67.35 5,119,958 -0.16(-0.24%)
May 09, 2008 67.76 67.91 66.81 67.51 3,732,994 -0.03(-0.04%)
May 08, 2008 68.40 68.42 67.24 67.54 6,329,093 -0.47(-0.69%)
May 07, 2008 68.75 69.12 67.84 68.01 6,699,679 -0.56(-0.82%)
May 06, 2008 68.41 68.72 67.87 68.57 5,332,708 +0.00(+0.00%)
May 05, 2008 69.29 69.72 68.32 68.57 5,009,693 -0.53(-0.77%)
May 02, 2008 69.02 69.82 68.77 69.10 7,120,537 +0.60(+0.88%)
May 01, 2008 68.46 68.75 68.03 68.50 5,720,887 -0.03(-0.04%)
Apr 30, 2008 67.81 69.39 67.81 68.53 6,561,287 +0.33(+0.48%)
Apr 29, 2008 68.21 68.50 67.78 68.20 4,848,395 +0.04(+0.06%)
Apr 28, 2008 67.55 68.70 67.29 68.16 8,480,319 +0.54(+0.80%)
Apr 25, 2008 68.30 68.35 67.21 67.62 8,427,149 -0.38(-0.56%)
Apr 24, 2008 68.81 69.59 68.00 68.00 10,145,383 -0.99(-1.43%)
Apr 23, 2008 69.10 69.97 68.79 68.99 6,304,361 -0.11(-0.16%)
Apr 22, 2008 69.74 69.85 68.63 69.10 7,486,507 -0.80(-1.14%)
Apr 21, 2008 70.09 70.77 69.83 69.90 5,314,235 -0.70(-0.99%)
Apr 18, 2008 71.55 71.59 69.86 70.60 8,110,379 -0.17(-0.24%)
Apr 17, 2008 70.77 71.28 70.37 70.77 4,670,713 -0.34(-0.48%)
Apr 16, 2008 71.68 71.68 70.39 71.11 7,591,425 -0.11(-0.15%)
Apr 15, 2008 71.25 71.46 70.78 71.22 3,739,823 +0.27(+0.38%)
Apr 14, 2008 71.40 71.87 70.92 70.95 4,760,528 -0.45(-0.63%)
Apr 11, 2008 71.69 71.83 71.11 71.40 4,301,973 -0.30(-0.42%)
Apr 10, 2008 70.84 72.08 70.74 71.70 6,035,513 +0.73(+1.03%)
Apr 09, 2008 71.18 71.33 70.62 70.97 4,305,129 -0.31(-0.43%)
Apr 08, 2008 71.40 71.69 71.13 71.28 5,376,671 -0.58(-0.81%)
Apr 07, 2008 71.91 72.06 71.15 71.86 5,689,088 +0.33(+0.46%)
Apr 04, 2008 71.50 72.12 71.30 71.53 4,569,539 +0.13(+0.18%)
Apr 03, 2008 71.06 71.90 71.06 71.40 4,699,087 -0.02(-0.03%)
Apr 02, 2008 71.70 71.93 71.24 71.42 5,123,012 -0.71(-0.98%)
Apr 01, 2008 71.89 72.17 71.04 72.13 6,937,191 -0.07(-0.10%)
Mar 31, 2008 71.80 72.35 71.28 72.20 6,498,905 +0.64(+0.89%)
Mar 28, 2008 71.40 72.00 71.40 71.56 3,770,037 +0.37(+0.52%)
Mar 27, 2008 71.44 71.90 70.94 71.19 5,078,002 +0.03(+0.04%)
Mar 26, 2008 71.31 71.75 71.06 71.16 3,740,772 -0.38(-0.53%)
Mar 25, 2008 71.50 72.21 71.19 71.54 4,776,614 +0.09(+0.13%)
Mar 24, 2008 71.40 71.92 70.86 71.45 4,580,330 +0.26(+0.37%)
Mar 21, 2008 70.50 71.42 70.00 71.19 7,360,149 +0.00(+0.00%)
Mar 20, 2008 70.50 71.42 70.00 71.19 7,359,949 +1.01(+1.44%)
Mar 19, 2008 70.00 71.50 69.73 70.18 6,252,552 +0.16(+0.23%)
Mar 18, 2008 70.32 70.36 69.17 70.02 7,871,703 +0.87(+1.26%)
Mar 17, 2008 68.00 70.05 67.95 69.15 9,426,125 +0.70(+1.02%)
Mar 14, 2008 69.75 69.75 68.03 68.45 7,797,999 -0.79(-1.14%)
Mar 13, 2008 68.63 69.74 68.26 69.24 6,733,916 -0.32(-0.46%)
Mar 12, 2008 69.97 70.32 69.40 69.56 6,049,043 -0.39(-0.56%)
Mar 11, 2008 70.43 70.43 68.98 69.95 7,445,518 +0.93(+1.35%)
Mar 10, 2008 69.79 69.79 68.83 69.02 4,701,911 -0.57(-0.82%)
Mar 07, 2008 69.84 70.31 69.29 69.59 7,205,552 -0.53(-0.76%)
Mar 06, 2008 70.00 70.90 69.96 70.12 6,138,705 -0.16(-0.23%)
Mar 05, 2008 70.33 70.72 69.00 70.28 6,690,139 +0.24(+0.34%)
Mar 04, 2008 69.32 70.36 69.32 70.04 5,965,139 -0.13(-0.19%)
Mar 03, 2008 69.55 70.25 69.17 70.17 5,024,350 +0.61(+0.88%)
Feb 29, 2008 70.42 70.67 69.35 69.56 5,893,371 -1.50(-2.11%)
Feb 28, 2008 71.21 71.21 70.35 71.06 4,804,748 -0.14(-0.20%)
Feb 27, 2008 71.01 71.72 71.01 71.20 4,526,819 -0.13(-0.18%)
Feb 26, 2008 71.11 71.56 70.91 71.33 4,672,949 -0.26(-0.36%)
Feb 25, 2008 71.33 71.93 70.96 71.59 4,680,992 +0.21(+0.29%)
Feb 22, 2008 71.39 71.49 70.54 71.38 4,771,859 +0.30(+0.42%)
Feb 21, 2008 71.50 71.68 70.83 71.08 5,531,303 -0.04(-0.06%)
Feb 20, 2008 71.96 71.96 70.10 71.12 5,848,272 -0.02(-0.03%)
Feb 19, 2008 72.50 72.50 71.09 71.14 4,920,801 -0.59(-0.82%)
Feb 18, 2008 71.50 71.77 71.17 71.73 0 +0.00(+0.00%)
Feb 15, 2008 71.50 71.77 71.17 71.73 5,963,223 +0.16(+0.22%)
Feb 14, 2008 71.79 72.14 71.20 71.57 7,899,585 -0.06(-0.08%)
Feb 13, 2008 72.37 72.75 71.42 71.63 6,603,286 -0.33(-0.46%)
Feb 12, 2008 71.31 72.24 70.96 71.96 6,635,270 +1.00(+1.41%)
Feb 11, 2008 69.93 71.20 69.30 70.96 6,934,711 +1.15(+1.65%)
Feb 08, 2008 70.38 70.56 69.50 69.81 6,044,760 -0.60(-0.85%)
Feb 07, 2008 68.70 70.53 67.80 70.41 15,291,422 +3.68(+5.51%)
Feb 06, 2008 68.38 68.38 66.32 66.73 14,149,622 -1.22(-1.80%)
Feb 05, 2008 68.14 68.64 67.41 67.95 8,681,344 -1.27(-1.83%)
Feb 04, 2008 68.85 69.34 68.53 69.22 5,598,578 +0.39(+0.57%)
Feb 01, 2008 68.34 69.08 67.98 68.83 7,728,291 +0.78(+1.15%)
Jan 31, 2008 67.15 68.49 66.30 68.05 13,196,835 +0.66(+0.98%)
Jan 30, 2008 68.12 68.76 67.20 67.39 8,292,451 -1.24(-1.81%)
Jan 29, 2008 70.26 70.57 68.30 68.63 9,401,040 -1.54(-2.19%)
Jan 28, 2008 68.95 70.17 68.61 70.17 6,940,697 +1.25(+1.81%)
Jan 25, 2008 69.87 70.48 68.70 68.92 8,356,752 -0.81(-1.16%)
Jan 24, 2008 70.29 70.67 69.55 69.73 8,466,643 -0.77(-1.09%)
Jan 23, 2008 68.51 70.92 67.71 70.50 12,135,573 +1.06(+1.53%)
Jan 22, 2008 68.00 70.00 67.37 69.44 14,039,605 -2.02(-2.83%)
Jan 21, 2008 72.54 73.16 70.95 71.46 0 +0.00(+0.00%)
Jan 18, 2008 72.54 73.16 70.95 71.46 8,985,935 -0.64(-0.89%)
Jan 17, 2008 73.70 73.70 71.84 72.10 10,016,735 -1.44(-1.96%)
Jan 16, 2008 74.35 74.85 73.28 73.54 9,636,834 -1.29(-1.72%)
Jan 15, 2008 76.02 76.55 74.71 74.83 9,342,010 -2.09(-2.72%)
Jan 14, 2008 78.25 78.39 76.65 76.92 7,762,459 -0.86(-1.11%)
Jan 11, 2008 79.01 79.17 76.69 77.78 8,061,140 -1.79(-2.25%)
Jan 10, 2008 78.74 79.79 78.22 79.57 7,874,895 +0.83(+1.05%)
Jan 09, 2008 78.00 79.32 77.98 78.74 9,288,744 +0.80(+1.03%)
Jan 08, 2008 77.85 78.99 77.17 77.94 7,153,728 +0.62(+0.80%)
Jan 07, 2008 75.86 77.44 75.70 77.32 7,584,793 +1.77(+2.34%)
Jan 04, 2008 75.29 76.40 75.29 75.55 5,493,187 -0.23(-0.30%)
Jan 03, 2008 75.39 76.84 75.29 75.78 4,728,361 +0.49(+0.65%)
Jan 02, 2008 76.41 76.41 74.71 75.29 4,899,037 -0.61(-0.80%)
Jan 01, 2008 76.93 76.93 75.75 75.90 0 +0.00(+0.00%)
Dec 31, 2007 76.93 76.93 75.75 75.90 3,707,503 -1.13(-1.47%)
Dec 28, 2007 77.00 77.32 76.57 77.03 2,406,549 +0.33(+0.43%)
Dec 27, 2007 77.00 77.86 76.59 76.70 3,430,781 -0.58(-0.75%)
Dec 26, 2007 77.98 77.98 76.92 77.28 3,244,444 -0.43(-0.55%)
Dec 24, 2007 77.35 78.00 77.01 77.71 1,444,900 +0.36(+0.47%)
Dec 21, 2007 77.82 77.88 76.77 77.35 7,732,454 +0.86(+1.12%)
Dec 20, 2007 77.20 77.22 76.11 76.49 4,365,166 -0.30(-0.39%)
Dec 19, 2007 77.19 77.39 76.32 76.79 5,041,620 -0.23(-0.30%)
Dec 18, 2007 78.08 78.08 76.52 77.02 7,384,162 -0.35(-0.45%)
Dec 17, 2007 78.89 78.89 77.20 77.37 6,318,609 -1.09(-1.39%)
Dec 14, 2007 78.59 79.00 78.37 78.46 6,740,643 -0.23(-0.29%)
Dec 13, 2007 78.30 78.78 77.53 78.69 4,995,513 +0.60(+0.77%)
Dec 12, 2007 77.76 78.57 77.20 78.09 7,472,587 +1.61(+2.11%)
Dec 11, 2007 77.50 78.09 76.34 76.48 5,377,837 -0.80(-1.04%)
Dec 10, 2007 77.37 77.57 76.91 77.28 3,942,057 +0.28(+0.36%)
Dec 07, 2007 77.17 77.75 76.91 77.00 3,359,845 -0.03(-0.04%)
Dec 06, 2007 76.24 77.17 76.04 77.03 3,788,617 +0.76(+1.00%)
Dec 05, 2007 75.81 76.79 75.62 76.27 6,580,205 -0.38(-0.50%)
Dec 04, 2007 76.28 77.00 76.24 76.65 4,260,470 +0.07(+0.09%)
Dec 03, 2007 77.51 77.51 76.37 76.58 4,424,470 -0.60(-0.78%)
Nov 30, 2007 76.72 77.18 76.04 77.18 7,287,648 +0.64(+0.84%)
Nov 29, 2007 77.07 77.07 76.09 76.54 4,522,926 -0.62(-0.80%)
Nov 28, 2007 76.09 77.41 75.47 77.16 6,729,739 +1.24(+1.63%)
Nov 27, 2007 75.16 76.13 74.44 75.92 6,342,236 +1.23(+1.65%)
Nov 26, 2007 75.66 76.41 74.51 74.69 6,032,963 -0.82(-1.09%)
Nov 23, 2007 75.69 75.69 74.76 75.51 2,283,305 +0.47(+0.63%)
Nov 21, 2007 74.42 76.29 74.42 75.04 7,706,272 +0.20(+0.27%)
Nov 20, 2007 75.00 75.58 73.97 74.84 8,170,460 -0.24(-0.32%)
Nov 19, 2007 73.83 75.40 73.55 75.08 7,842,864 +0.93(+1.25%)
Nov 16, 2007 74.21 74.39 73.16 74.15 6,092,901 +0.57(+0.77%)
Nov 15, 2007 73.91 74.86 73.38 73.58 5,205,144 -0.48(-0.65%)
Nov 14, 2007 73.90 74.96 72.86 74.06 6,226,144 +0.72(+0.98%)
Nov 13, 2007 73.19 73.42 72.10 73.34 5,741,320 +0.77(+1.06%)
Nov 12, 2007 73.20 73.69 72.50 72.57 4,951,109 -0.91(-1.24%)
Nov 09, 2007 73.60 74.23 72.81 73.48 6,694,836 -0.02(-0.03%)
Nov 08, 2007 72.40 73.75 72.00 73.50 6,818,954 +1.16(+1.60%)
Nov 07, 2007 73.32 73.32 72.19 72.34 4,909,040 -1.15(-1.56%)
Nov 06, 2007 72.82 73.89 72.76 73.49 4,810,575 +0.73(+1.00%)
Nov 05, 2007 73.56 73.56 72.62 72.76 6,662,851 -0.22(-0.30%)
Nov 02, 2007 73.63 73.63 72.37 72.98 5,073,000 +0.59(+0.82%)
Nov 01, 2007 73.49 73.90 72.39 72.39 4,960,600 -1.33(-1.80%)
Oct 31, 2007 74.04 74.30 72.85 73.72 4,811,200 -0.12(-0.16%)
Oct 30, 2007 73.30 74.32 73.10 73.84 4,961,927 +0.14(+0.19%)
Oct 29, 2007 72.49 73.87 72.17 73.70 5,955,000 +1.36(+1.88%)
Oct 26, 2007 72.46 72.46 71.50 72.34 4,133,366 +0.36(+0.50%)
Oct 25, 2007 72.00 72.37 71.62 71.98 4,707,800 +0.18(+0.25%)
Oct 24, 2007 71.18 71.90 70.94 71.80 5,084,500 +0.27(+0.38%)
Oct 23, 2007 71.27 71.58 70.71 71.53 4,878,200 +0.36(+0.51%)
Oct 22, 2007 70.03 71.22 69.98 71.17 5,464,200 +0.77(+1.09%)
Oct 19, 2007 71.60 71.85 70.35 70.40 7,392,900 -1.48(-2.06%)
Oct 18, 2007 72.07 72.44 71.71 71.88 3,426,024 -0.23(-0.32%)
Oct 17, 2007 72.02 72.79 71.61 72.11 4,837,020 +0.24(+0.33%)
Oct 16, 2007 71.06 72.05 71.05 71.87 5,704,300 +0.52(+0.73%)
Oct 15, 2007 71.65 71.97 70.79 71.35 7,043,100 -0.43(-0.60%)
Oct 12, 2007 71.74 72.47 71.40 71.78 5,750,944 +0.01(+0.01%)
Oct 11, 2007 73.80 74.10 70.82 71.77 12,362,200 -1.83(-2.49%)
Oct 10, 2007 73.46 74.19 73.10 73.60 5,327,794 +0.39(+0.53%)
Oct 09, 2007 73.40 73.69 72.93 73.21 7,024,018 -0.70(-0.95%)
Oct 08, 2007 73.50 73.95 73.40 73.91 2,371,900 +0.17(+0.23%)
Oct 05, 2007 74.14 74.19 73.24 73.74 5,698,200 -0.13(-0.18%)
Oct 04, 2007 73.01 73.88 73.01 73.87 4,463,700 +0.40(+0.54%)
Oct 03, 2007 73.60 73.70 73.20 73.47 5,139,100 -0.29(-0.39%)
Oct 02, 2007 74.12 74.25 73.34 73.76 6,144,025 -0.25(-0.34%)
Oct 01, 2007 73.54 74.24 73.50 74.01 7,216,500 +0.75(+1.02%)
Sep 28, 2007 72.63 73.29 72.50 73.26 6,633,700 +0.64(+0.88%)
Sep 27, 2007 72.30 72.85 72.23 72.62 5,488,400 +0.39(+0.54%)
Sep 26, 2007 71.37 72.54 71.33 72.23 6,429,200 +1.01(+1.42%)
Sep 25, 2007 70.85 71.73 70.75 71.22 5,707,922 -0.03(-0.04%)
Sep 24, 2007 71.46 71.90 70.95 71.25 8,124,000 -0.19(-0.27%)
Sep 21, 2007 71.46 71.99 71.03 71.44 7,783,400 +0.41(+0.58%)
Sep 20, 2007 70.90 71.45 70.83 71.03 5,230,915 -0.08(-0.11%)
Sep 19, 2007 71.00 71.35 70.08 71.11 6,960,989 +0.23(+0.32%)
Sep 18, 2007 70.00 71.10 69.71 70.88 6,007,580 +1.08(+1.55%)
Sep 17, 2007 69.36 70.06 69.12 69.80 5,095,900 +0.24(+0.35%)
Sep 14, 2007 69.47 70.27 69.40 69.56 4,850,700 -0.32(-0.46%)
Sep 13, 2007 69.87 70.48 69.60 69.88 6,851,300 +0.30(+0.43%)
Sep 12, 2007 69.65 69.97 69.37 69.58 5,478,400 -0.29(-0.42%)
Sep 11, 2007 69.34 69.99 69.02 69.87 6,585,900 +1.41(+2.06%)
Sep 10, 2007 68.05 68.84 68.02 68.46 4,645,551 +0.48(+0.71%)
Sep 07, 2007 68.00 68.62 67.68 67.98 5,439,467 -0.58(-0.85%)
Sep 06, 2007 67.64 69.05 67.32 68.56 4,787,700 +0.62(+0.91%)
Sep 05, 2007 67.82 68.22 66.63 67.94 4,537,400 -0.67(-0.98%)
Sep 04, 2007 68.34 68.90 68.17 68.61 4,545,900 +0.58(+0.85%)
Aug 31, 2007 68.23 68.73 67.50 68.03 6,216,000 +0.17(+0.25%)
Aug 30, 2007 67.71 68.26 67.61 67.86 3,953,200 -0.33(-0.48%)
Aug 29, 2007 67.70 68.29 67.34 68.19 3,789,000 +0.68(+1.01%)
Aug 28, 2007 68.00 68.18 67.34 67.51 4,927,800 -0.59(-0.87%)
Aug 27, 2007 67.91 68.39 67.75 68.10 3,175,057 -0.12(-0.18%)
Aug 24, 2007 68.07 68.39 67.83 68.22 3,995,100 +0.31(+0.46%)
Aug 23, 2007 68.88 69.02 67.44 67.91 6,499,900 -0.89(-1.29%)
Aug 22, 2007 68.63 68.90 67.80 68.80 7,342,300 +0.35(+0.51%)
Aug 21, 2007 68.31 68.82 68.10 68.45 4,848,700 -0.16(-0.23%)
Aug 20, 2007 69.19 69.65 68.15 68.61 4,963,400 -0.77(-1.11%)
Aug 17, 2007 69.68 69.82 68.28 69.38 8,667,353 +1.01(+1.48%)
Aug 16, 2007 66.51 68.57 66.50 68.37 9,704,682 +1.03(+1.53%)
Aug 15, 2007 66.91 68.52 66.80 67.34 6,099,597 +0.18(+0.27%)
Aug 14, 2007 68.35 68.55 66.83 67.16 5,052,697 -0.92(-1.35%)
Aug 13, 2007 68.05 68.67 67.20 68.08 5,285,900 +0.13(+0.19%)
Aug 10, 2007 67.68 68.63 67.20 67.95 7,598,035 -0.55(-0.80%)
Aug 09, 2007 69.45 70.25 68.50 68.50 8,567,074 -1.44(-2.06%)
Aug 08, 2007 68.67 70.17 68.51 69.94 6,706,715 +0.78(+1.13%)
Aug 07, 2007 68.19 69.83 67.95 69.16 9,067,668 +0.65(+0.95%)
Aug 06, 2007 67.11 68.55 66.75 68.51 7,561,212 +1.44(+2.15%)
Aug 03, 2007 67.43 67.50 66.81 67.07 6,113,908 +0.26(+0.39%)
Aug 02, 2007 66.99 67.22 66.25 66.81 5,264,652 +0.38(+0.57%)
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.